Quoteboards:

Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List
 

All Markets Heat Map

 
Soybean Meal
+1.46%
Lean Hogs
+0.90%
E-Mini Nasdaq 100
+0.88%
Palladium
+0.59%
E-Mini S&P 500
+0.42%
DJIA mini-sized
+0.35%
Soybeans
+0.27%
U.S. Dollar Index
+0.20%
E-Mini S&P Midcap
+0.19%
Cotton #2
+0.19%
Russell 2000 Mini
+0.17%
Swiss Franc
+0.17%
Feeder Cattle
+0.09%
Class III Milk
+0.06%
Live Cattle
+0.03%
Eurodollar
unch
2-Year T-Note
-0.02%
Euro FX
-0.02%
Coffee
-0.04%
Gold
-0.07%
Canola
-0.09%
5-Year T-Note
-0.12%
Rough Rice
-0.16%
10-Year T-Note
-0.17%
Silver
-0.19%
Crude Oil WTI
-0.21%
Mexican Peso
-0.23%
High Grade Copper
-0.23%
Australian Dollar
-0.27%
T-Bond
-0.36%
Canadian Dollar
-0.39%
Ultra T-Bond
-0.41%
Oats
-0.42%
British Pound
-0.51%
Japanese Yen
-0.58%
Natural Gas
-0.67%
Cocoa
-0.70%
Corn
-0.92%
Soybean Oil
-0.96%
Lumber
-0.98%
Wheat
-1.17%
Orange Juice
-1.35%
ULSD NY Harbor
-1.42%
Sugar #11
-1.49%
Gasoline RBOB
-1.91%
Platinum
-2.13%
Ethanol Futures
-2.30%


Futures prices as of May 27th, 2015 - 10:30 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXM15) Jun 15 97.335 97.880 97.005 97.600 +0.193 10:19 Quote | Chart | Options
U.S. Dollar Index (DXU15) Sep 15 97.745 98.290 97.405 98.055 +0.273 10:15 Quote | Chart | Options
British Pound (B6M15) Jun 15 1.5380 1.5435 1.5299 1.5303 -0.0079 10:19 Quote | Chart | Options
British Pound (B6U15) Sep 15 1.5380 1.5424 1.5289 1.5289 -0.0083 10:17 Quote | Chart | Options
Canadian Dollar (D6M15) Jun 15 0.80390 0.80640 0.80020 0.80100 -0.00310 10:19 Quote | Chart | Options
Canadian Dollar (D6U15) Sep 15 0.80290 0.80530 0.79950 0.80000 -0.00300 10:19 Quote | Chart | Options
Japanese Yen (J6M15) Jun 15 0.81270 0.81460 0.80740 0.80810 -0.00470 10:19 Quote | Chart | Options
Japanese Yen (J6U15) Sep 15 0.81370 0.81540 0.80840 0.80880 -0.00500 10:18 Quote | Chart | Options
Swiss Franc (S6M15) Jun 15 1.04960 1.05690 1.04830 1.05190 +0.00180 10:19 Quote | Chart | Options
Swiss Franc (S6U15) Sep 15 1.05410 1.05980 1.05260 1.05520 +0.00110 10:17 Quote | Chart | Options
Euro FX (E6M15) Jun 15 1.08760 1.09320 1.08210 1.08720 -0.00020 10:19 Quote | Chart | Options
Euro FX (E6U15) Sep 15 1.08910 1.09460 1.08370 1.08880 -0.00010 10:19 Quote | Chart | Options
Australian Dollar (A6M15) Jun 15 0.77260 0.77610 0.76830 0.77010 -0.00210 10:19 Quote | Chart | Options
Australian Dollar (A6U15) Sep 15 0.76940 0.77230 0.76470 0.76600 -0.00240 10:14 Quote | Chart | Options
Mexican Peso (M6M15) Jun 15 0.065230 0.065460 0.064830 0.064950 -0.000150 10:19 Quote | Chart | Options
Mexican Peso (M6U15) Sep 15 0.064940 0.064940 0.064510 0.064760 +0.000060 09:20 Quote | Chart | Options
New Zealand Dollar (N6M15) Jun 15 0.72160 0.72560 0.71990 0.72140 -0.00020 10:19 Quote | Chart | Options
New Zealand Dollar (N6U15) Sep 15 0.71740 0.71830 0.71410 0.71580 +0.00010 10:09 Quote | Chart | Options
Energies
Crude Oil WTI (CLN15) Jul 15 58.32 58.95 57.43 57.91 -0.12 10:20 Quote | Chart | Options
Crude Oil WTI (CLQ15) Aug 15 58.80 59.37 57.88 58.31 -0.17 10:20 Quote | Chart | Options
Crude Oil WTI (CLU15) Sep 15 59.06 59.63 58.13 58.53 -0.22 10:20 Quote | Chart | Options
Crude Oil WTI (CLV15) Oct 15 59.31 59.80 58.39 58.69 -0.32 10:17 Quote | Chart | Options
ULSD NY Harbor (HON15) Jul 15 1.9093 1.9208 1.8699 1.8763 -0.0279 10:20 Quote | Chart | Options
ULSD NY Harbor (HOQ15) Aug 15 1.9151 1.9293 1.8797 1.8847 -0.0285 10:20 Quote | Chart | Options
ULSD NY Harbor (HOU15) Sep 15 1.9316 1.9434 1.8964 1.9002 -0.0284 10:20 Quote | Chart | Options
ULSD NY Harbor (HOV15) Oct 15 1.9475 1.9568 1.9146 1.9169 -0.0292 10:18 Quote | Chart | Options
Gasoline RBOB (RBN15) Jul 15 1.9851 2.0065 1.9428 1.9488 -0.0351 10:19 Quote | Chart | Options
Gasoline RBOB (RBQ15) Aug 15 1.9631 1.9816 1.9208 1.9271 -0.0329 10:19 Quote | Chart | Options
Gasoline RBOB (RBU15) Sep 15 1.9377 1.9408 1.8922 1.8983 -0.0318 10:19 Quote | Chart | Options
Gasoline RBOB (RBV15) Oct 15 1.7849 1.7919 1.7382 1.7423 -0.0328 10:19 Quote | Chart | Options
Natural Gas (NGN15) Jul 15 2.852 2.915 2.822 2.830 -0.019 10:20 Quote | Chart | Options
Natural Gas (NGQ15) Aug 15 2.871 2.927 2.839 2.846 -0.018 10:19 Quote | Chart | Options
Natural Gas (NGU15) Sep 15 2.868 2.931 2.844 2.851 -0.019 10:19 Quote | Chart | Options
Natural Gas (NGV15) Oct 15 2.907 2.963 2.879 2.885 -0.020 10:17 Quote | Chart | Options
Crude Oil Brent (F) (QAN15) Jul 15 63.88 64.66 62.56 62.86 -0.86 10:20 Quote | Chart | Options
Crude Oil Brent (F) (QAQ15) Aug 15 64.54 65.10 63.16 63.46 -0.85 10:19 Quote | Chart | Options
Crude Oil Brent (F) (QAU15) Sep 15 65.12 65.12 63.73 63.85 -0.92 10:18 Quote | Chart | Options
Crude Oil Brent (F) (QAV15) Oct 15 65.90 65.90 64.41 64.46 -0.72 09:32 Quote | Chart | Options
Ethanol Futures (ZKM15) Jun 15 1.552 1.552 1.530 1.530 -0.036 10:07 Quote | Chart | Options
Ethanol Futures (ZKN15) Jul 15 1.547 1.547 1.525 1.526 -0.026 10:08 Quote | Chart | Options
Ethanol Futures (ZKQ15) Aug 15 1.508 1.508 1.508 1.508 -0.019 09:56 Quote | Chart | Options
Ethanol Futures (ZKU15) Sep 15 1.480 1.480 1.479 1.479 -0.020 09:36 Quote | Chart | Options
Financials
T-Bond (ZBM15) Jun 15 156-02 156-07 155-11 155-21 -0-18 10:19 Quote | Chart | Options
T-Bond (ZBU15) Sep 15 154-18 154-23 153-26 154-04 -0-18 10:19 Quote | Chart | Options
Ultra T-Bond (UDM15) Jun 15 160-08 160-13 159-14 159-26 -0-21 10:19 Quote | Chart | Options
Ultra T-Bond (UDU15) Sep 15 158-29 159-05 158-02 158-13 -0-21 10:19 Quote | Chart | Options
10-Year T-Note (ZNM15) Jun 15 127-285 127-290 127-185 127-220 -0-070 10:19 Quote | Chart | Options
10-Year T-Note (ZNU15) Sep 15 127-085 127-095 126-305 127-020 -0-070 10:20 Quote | Chart | Options
5-Year T-Note (ZFM15) Jun 15 119-300 119-305 119-235 119-255 -0-045 10:20 Quote | Chart | Options
5-Year T-Note (ZFU15) Sep 15 119-122 119-127 119-052 119-075 -0-047 10:19 Quote | Chart | Options
2-Year T-Note (ZTM15) Jun 15 109-205 109-207 109-190 109-195 -0-007 10:19 Quote | Chart | Options
2-Year T-Note (ZTU15) Sep 15 109-097 109-100 109-085 109-092 -0-002 10:19 Quote | Chart | Options
30-Day Fed Funds (ZQM15) Jun 15 99.8700 99.8700 99.8650 99.8700 unch 10:12 Quote | Chart | Options
30-Day Fed Funds (ZQU15) Sep 15 99.7950 99.7950 99.7950 99.7950 unch 10:19 Quote | Chart | Options
Eurodollar (GEM15) Jun 15 99.7025 99.7050 99.7000 99.7050 unch 10:19 Quote | Chart | Options
Eurodollar (GEU15) Sep 15 99.5800 99.5800 99.5700 99.5750 -0.0050 10:18 Quote | Chart | Options
Grains
Wheat (ZWN15) Jul 15 496-0 496-2 482-0 487-6 -5-6 10:20 Quote | Chart | Options
Wheat (ZWU15) Sep 15 501-2 502-6 487-2 493-2 -7-6 10:20 Quote | Chart | Options
Wheat (ZWZ15) Dec 15 517-0 517-4 501-2 507-2 -8-4 10:20 Quote | Chart | Options
Corn (ZCN15) Jul 15 355-0 356-4 351-4 351-6 -3-2 10:20 Quote | Chart | Options
Corn (ZCU15) Sep 15 361-6 363-2 358-0 358-2 -3-6 10:20 Quote | Chart | Options
Corn (ZCZ15) Dec 15 373-0 374-2 369-0 369-2 -4-0 10:20 Quote | Chart | Options
Soybeans (ZSN15) Jul 15 922-0 931-6 922-0 925-0 +2-4 10:20 Quote | Chart | Options
Soybeans (ZSQ15) Aug 15 913-4 921-4 912-6 914-6 +1-4 10:20 Quote | Chart | Options
Soybeans (ZSU15) Sep 15 906-0 911-6 904-4 906-0 +1-0 10:19 Quote | Chart | Options
Soybean Meal (ZMN15) Jul 15 301.9 308.5 301.8 306.3 +4.4 10:20 Quote | Chart | Options
Soybean Meal (ZMQ15) Aug 15 297.3 303.1 297.1 300.8 +3.5 10:19 Quote | Chart | Options
Soybean Meal (ZMU15) Sep 15 294.8 299.5 294.5 297.9 +3.1 10:18 Quote | Chart | Options
Soybean Oil (ZLN15) Jul 15 32.17 32.30 31.76 31.83 -0.31 10:20 Quote | Chart | Options
Soybean Oil (ZLQ15) Aug 15 32.20 32.36 31.83 31.89 -0.31 10:19 Quote | Chart | Options
Soybean Oil (ZLU15) Sep 15 32.25 32.39 31.88 31.93 -0.32 10:19 Quote | Chart | Options
Oats (ZON15) Jul 15 239-6 240-2 236-6 237-4 -1-0 10:04 Quote | Chart | Options
Oats (ZOU15) Sep 15 244-4 246-0 244-0 244-0 -0-4 09:41 Quote | Chart | Options
Rough Rice (ZRN15) Jul 15 9.385 9.485 9.375 9.405 -0.015 10:19 Quote | Chart | Options
Rough Rice (ZRU15) Sep 15 9.655 9.755 9.650 9.680 -0.015 10:19 Quote | Chart | Options
Hard Red Wheat (KEN15) Jul 15 526-4 526-4 509-0 512-4 -12-0 10:20 Quote | Chart | Options
Hard Red Wheat (KEU15) Sep 15 534-6 534-6 518-2 522-0 -12-2 10:20 Quote | Chart | Options
Spring Wheat (MWN15) Jul 15 554-0 555-4 540-4 546-2 -7-0 10:20 Quote | Chart | Options
Spring Wheat (MWU15) Sep 15 566-2 566-2 551-2 556-4 -7-6 10:19 Quote | Chart | Options
Canola (RSN15) Jul 15 468.50 469.80 467.70 468.30 -0.40 10:19 Quote | Chart | Options
Canola (RSX15) Nov 15 458.00 459.20 457.50 458.50 +0.60 10:19 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESM15) Jun 15 2105.75 2115.75 2101.25 2113.75 +8.75 10:20 Quote | Chart | Options
E-Mini S&P 500 (ESU15) Sep 15 2097.75 2108.00 2093.75 2106.00 +8.75 10:19 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM15) Jun 15 4481.50 4522.75 4473.00 4519.25 +39.50 10:20 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU15) Sep 15 4471.00 4516.25 4466.25 4516.25 +43.00 10:03 Quote | Chart | Options
DJIA mini-sized (YMM15) Jun 15 18052 18140 18026 18116 +63 10:20 Quote | Chart | Options
DJIA mini-sized (YMU15) Sep 15 17962 18053 17945 18038 +67 10:17 Quote | Chart | Options
Russell 2000 Mini (RJM15) Jun 15 1238.10 1241.90 1232.80 1240.80 +2.10 10:19 Quote | Chart | Options
Russell 2000 Mini (RJU15) Sep 15 1237.40 1237.40 1237.40 1237.40 +3.20 07:43 Quote | Chart | Options
E-Mini S&P Midcap (EWM15) Jun 15 1524.20 1531.00 1521.80 1527.80 +2.90 10:19 Quote | Chart | Options
E-Mini S&P Midcap (EWU15) Sep 15 0.00 1521.30 1518.70 1521.30s -14.70 05/26/15 Quote | Chart | Options
S&P GSCI (GDM15) Jun 15 430.90 431.10 430.00 430.15 -2.65 09:40 Quote | Chart | Options
Meats
Live Cattle (LEM15) Jun 15 151.975 152.275 151.100 151.850 +0.050 10:19 Quote | Chart | Options
Live Cattle (LEQ15) Aug 15 150.800 151.350 149.950 150.875 +0.250 10:19 Quote | Chart | Options
Live Cattle (LEV15) Oct 15 152.675 153.100 151.950 152.675 +0.075 10:19 Quote | Chart | Options
Live Cattle (LEZ15) Dec 15 154.150 154.350 153.250 153.900 -0.200 10:19 Quote | Chart | Options
Feeder Cattle (GFQ15) Aug 15 219.825 219.925 218.375 219.800 +0.200 10:19 Quote | Chart | Options
Feeder Cattle (GFU15) Sep 15 218.900 218.900 217.475 218.750 +0.225 10:19 Quote | Chart | Options
Feeder Cattle (GFV15) Oct 15 217.525 217.750 216.450 217.700 +0.175 10:18 Quote | Chart | Options
Feeder Cattle (GFX15) Nov 15 216.950 216.950 215.725 216.750 +0.025 10:09 Quote | Chart | Options
Lean Hogs (HEM15) Jun 15 83.500 84.500 83.375 83.925 +0.750 10:19 Quote | Chart | Options
Lean Hogs (HEN15) Jul 15 83.100 84.200 82.900 83.800 +1.000 10:19 Quote | Chart | Options
Lean Hogs (HEQ15) Aug 15 83.200 83.950 83.000 83.500 +0.550 10:19 Quote | Chart | Options
Lean Hogs (HEV15) Oct 15 74.000 74.200 73.725 73.825 unch 10:19 Quote | Chart | Options
Class III Milk (DLM15) Jun 15 16.39 16.51 16.39 16.48 +0.10 10:19 Quote | Chart | Options
Class III Milk (DLN15) Jul 15 16.63 16.79 16.62 16.76 +0.16 10:12 Quote | Chart | Options
Class III Milk (DLQ15) Aug 15 16.96 17.04 16.96 17.00 +0.11 10:11 Quote | Chart | Options
Metals
Gold (GCM15) Jun 15 1186.7 1190.4 1183.0 1186.1 -0.8 10:20 Quote | Chart | Options
Gold (GCQ15) Aug 15 1187.5 1191.3 1183.9 1187.2 -0.6 10:20 Quote | Chart | Options
Gold (GCV15) Oct 15 1188.4 1191.1 1185.8 1188.6 -0.1 10:02 Quote | Chart | Options
Silver (SIN15) Jul 15 16.735 16.810 16.580 16.675 -0.071 10:20 Quote | Chart | Options
Silver (SIU15) Sep 15 16.790 16.840 16.650 16.700 -0.086 10:16 Quote | Chart | Options
Silver (SIZ15) Dec 15 16.810 16.870 16.675 16.750 -0.080 10:16 Quote | Chart | Options
High Grade Copper (HGN15) Jul 15 2.7770 2.7905 2.7605 2.7735 -0.0045 10:19 Quote | Chart | Options
High Grade Copper (HGU15) Sep 15 2.7825 2.7970 2.7680 2.7810 -0.0040 10:18 Quote | Chart | Options
High Grade Copper (HGZ15) Dec 15 2.7870 2.8025 2.7770 2.7870 -0.0045 10:14 Quote | Chart | Options
Platinum (PLN15) Jul 15 1124.8 1131.4 1119.7 1120.0 -4.1 10:19 Quote | Chart | Options
Platinum (PLV15) Oct 15 1125.0 1131.1 1121.6 1125.1 -0.2 09:39 Quote | Chart | Options
Palladium (PAM15) Jun 15 780.00 787.60 779.25 785.00 +4.60 10:19 Quote | Chart | Options
Palladium (PAU15) Sep 15 780.35 788.25 779.55 784.85 +3.65 10:19 Quote | Chart | Options
Gold mini-sized (YGM15) Jun 15 1189.80 1192.00 1185.50 1187.60 +0.70 10:17 Quote | Chart | Options
Gold mini-sized (YGQ15) Aug 15 1189.70 1192.10 1185.00 1188.30 +0.50 10:19 Quote | Chart | Options
Silver mini-sized (YIN15) Jul 15 16.723 16.800 16.590 16.660 -0.086 10:19 Quote | Chart | Options
Silver mini-sized (YIU15) Sep 15 16.790 16.790 16.690 16.690 -0.096 05:50 Quote | Chart | Options
Softs
Cotton #2 (CTN15) Jul 15 63.32 63.89 63.19 63.43 +0.12 10:20 Quote | Chart | Options
Cotton #2 (CTZ15) Dec 15 64.21 64.60 63.95 64.40 +0.32 10:20 Quote | Chart | Options
Orange Juice (OJN15) Jul 15 114.55 114.90 112.10 113.00 -1.55 10:19 Quote | Chart | Options
Orange Juice (OJU15) Sep 15 116.20 116.20 114.10 114.85 -1.40 10:19 Quote | Chart | Options
Coffee (KCN15) Jul 15 124.75 126.75 123.55 124.00 -0.05 10:19 Quote | Chart | Options
Coffee (KCU15) Sep 15 127.40 129.45 126.30 126.65 -0.20 10:17 Quote | Chart | Options
Sugar #11 (SBN15) Jul 15 12.12 12.14 11.88 11.90 -0.18 10:19 Quote | Chart | Options
Sugar #11 (SBV15) Oct 15 12.48 12.48 12.22 12.22 -0.20 10:19 Quote | Chart | Options
Cocoa (CCN15) Jul 15 3150 3155 3113 3128 -22 10:20 Quote | Chart | Options
Cocoa (CCU15) Sep 15 3140 3142 3102 3119 -17 10:20 Quote | Chart | Options
Sugar #16 (SDN15) Jul 15 24.80 24.85 24.80 24.85 +0.12 10:12 Quote | Chart | Options
Sugar #16 (SDU15) Sep 15 0.00 24.90 24.90 24.90s -0.04 05/26/15 Quote | Chart | Options
CME Coffee (KTN15) Jul 15 0.0000 1.2405 1.2405 1.2405s -0.0290 05/26/15 Quote | Chart | Options
CME Coffee (KTU15) Sep 15 0.0000 1.2685 1.2685 1.2685s -0.0295 05/26/15 Quote | Chart | Options
CME Sugar #11 (KAN15) Jul 15 0.1188 0.1196 0.1188 0.1196 -0.0012 10:08 Quote | Chart | Options
CME Sugar #11 (KAV15) Oct 15 0.0000 0.1242 0.1242 0.1242s -0.0024 05/26/15 Quote | Chart | Options
CME Cocoa (CJN15) Jul 15 3123.00 3137.00 3123.00 3137.00 -13.00 08:24 Quote | Chart | Options
CME Cocoa (CJU15) Sep 15 3130.00 3136.00 3130.00 3136.00s -1.00 05/26/15 Quote | Chart | Options
CME Cotton #2 (KGN15) Jul 15 0.6417 0.6417 0.6331 0.6331s +0.0001 05/26/15 Quote | Chart | Options
CME Cotton #2 (KGV15) Oct 15 0.0000 0.6498 0.6498 0.6498s -0.0024 05/26/15 Quote | Chart | Options
Lumber (LSN15) Jul 15 273.50 275.60 271.80 273.50 -2.70 10:16 Quote | Chart | Options
Lumber (LSU15) Sep 15 272.70 274.80 272.70 273.40 -1.50 10:12 Quote | Chart | Options
Quoteboards:

Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List

Futures Market Commentary

Jerry Welch - Inside Futures - 6 mins ago

With the funds holding a record short position is suggests loudly that...
 
Gregor Horvat - Inside Futures - 1 hr 5 mins ago

USDJPY is trading at the highs but trading in fifth wave of an extended red wave 3) that is also testing some
 
Daniel D. Burke - Inside Futures - 1 hr 31 mins ago

Gold Report
 
Dennis Smith - Inside Futures - 1 hr 45 mins ago

June Hog Resistance at 8400, Support at 8200
 

Older Stories
Markets: Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List Contact Us