Quoteboards:

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

All Markets Heat Map

 
Softs
+2.65%
Energies
+1.00%
Meats
+0.64%
All Markets
+0.52%
Grains
+0.15%
Indices
+0.12%
Currencies
+0.02%
Financials
-0.06%
Metals
-0.11%


Futures prices as of June 26th, 2017 - 00:21 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU17) Sep 17 96.940 97.000 96.910 96.995 +0.053 00:10 Quote | Chart | Options
U.S. Dollar Index (DXZ17) Dec 17 96.735 96.735 96.695 96.720 +0.003 06/25/17 Quote | Chart | Options
British Pound (B6U17) Sep 17 1.2774 1.2788 1.2769 1.2774 +0.0018 00:10 Quote | Chart | Options
British Pound (B6Z17) Dec 17 1.2765 1.2810 1.2765 1.2790s +0.0053 06/23/17 Quote | Chart | Options
Canadian Dollar (D6U17) Sep 17 0.75500 0.75570 0.75480 0.75535 -0.00005 00:09 Quote | Chart | Options
Canadian Dollar (D6Z17) Dec 17 0.75580 0.75580 0.75580 0.75580 -0.00055 06/25/17 Quote | Chart | Options
Japanese Yen (J6U17) Sep 17 0.902000 0.902650 0.901450 0.901650 -0.000500 00:10 Quote | Chart | Options
Japanese Yen (J6Z17) Dec 17 0.905900 0.906900 0.904750 0.906000s +0.000700 06/23/17 Quote | Chart | Options
Swiss Franc (S6U17) Sep 17 1.03750 1.03770 1.03620 1.03620 -0.00140 00:08 Quote | Chart | Options
Swiss Franc (S6Z17) Dec 17 1.04230 1.04530 1.04080 1.04390s +0.00370 06/23/17 Quote | Chart | Options
Euro FX (E6U17) Sep 17 1.12440 1.12510 1.12390 1.12405 -0.00080 00:11 Quote | Chart | Options
Euro FX (E6Z17) Dec 17 1.13045 1.13045 1.12995 1.12995 -0.00050 06/25/17 Quote | Chart | Options
Australian Dollar (A6U17) Sep 17 0.75590 0.75750 0.75550 0.75670 +0.00020 00:11 Quote | Chart | Options
Australian Dollar (A6Z17) Dec 17 0.75530 0.75630 0.75520 0.75610 +0.00040 06/25/17 Quote | Chart | Options
Mexican Peso (M6U17) Sep 17 0.054810 0.054920 0.054810 0.054910 +0.000070 00:10 Quote | Chart | Options
Mexican Peso (M6Z17) Dec 17 0.054060 0.054240 0.053640 0.054080s +0.000270 06/23/17 Quote | Chart | Options
New Zealand Dollar (N6U17) Sep 17 0.72720 0.72770 0.72620 0.72710 -0.00080 00:11 Quote | Chart | Options
New Zealand Dollar (N6Z17) Dec 17 0.72550 0.72580 0.72550 0.72580 -0.00090 06/25/17 Quote | Chart | Options
South African Rand (T6U17) Sep 17 0.076175 0.076300 0.076175 0.076300 +0.000125 00:11 Quote | Chart | Options
South African Rand (T6Z17) Dec 17 0.000000 0.075125 0.075075 0.075075s +0.000075 06/23/17 Quote | Chart | Options
Brazilian Real (L6U17) Sep 17 0.29525 0.29785 0.29355 0.29520s -0.00080 06/23/17 Quote | Chart | Options
Brazilian Real (L6Z17) Dec 17 0.00000 0.29110 0.29110 0.29110s -0.00075 06/23/17 Quote | Chart | Options
Russian Ruble (R6U17) Sep 17 0.016525 0.016585 0.016525 0.016585 +0.000050 06/25/17 Quote | Chart | Options
Russian Ruble (R6Z17) Dec 17 0.000000 0.016255 0.016255 0.016255s +0.000150 06/23/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLQ17) Aug 17 43.16 43.60 43.12 43.51 +0.50 00:11 Quote | Chart | Options
Crude Oil WTI (CLU17) Sep 17 43.38 43.84 43.38 43.77 +0.50 00:10 Quote | Chart | Options
Crude Oil WTI (CLV17) Oct 17 43.63 44.08 43.63 43.99 +0.48 00:07 Quote | Chart | Options
Crude Oil WTI (CLX17) Nov 17 43.90 44.33 43.90 44.27 +0.48 00:07 Quote | Chart | Options
ULSD NY Harbor (HOQ17) Aug 17 1.3840 1.3954 1.3830 1.3946 +0.0159 06/25/17 Quote | Chart | Options
ULSD NY Harbor (HOU17) Sep 17 1.3940 1.4028 1.3920 1.4028 +0.0154 06/25/17 Quote | Chart | Options
ULSD NY Harbor (HOV17) Oct 17 1.4021 1.4111 1.4015 1.4097 +0.0126 06/25/17 Quote | Chart | Options
ULSD NY Harbor (HOX17) Nov 17 1.4174 1.4230 1.4141 1.4230 +0.0142 06/25/17 Quote | Chart | Options
Gasoline RBOB (RBQ17) Aug 17 1.4228 1.4370 1.4220 1.4343 +0.0119 00:02 Quote | Chart | Options
Gasoline RBOB (RBU17) Sep 17 1.4116 1.4250 1.4113 1.4226 +0.0126 06/25/17 Quote | Chart | Options
Gasoline RBOB (RBV17) Oct 17 1.3179 1.3282 1.3164 1.3251 +0.0110 06/25/17 Quote | Chart | Options
Gasoline RBOB (RBX17) Nov 17 1.2999 1.3131 1.2999 1.3111 +0.0138 06/25/17 Quote | Chart | Options
Natural Gas (NGQ17) Aug 17 3.003 3.024 3.003 3.016 +0.065 00:11 Quote | Chart | Options
Natural Gas (NGU17) Sep 17 3.000 3.020 3.000 3.011 +0.062 00:07 Quote | Chart | Options
Natural Gas (NGV17) Oct 17 3.036 3.048 3.029 3.039 +0.059 06/25/17 Quote | Chart | Options
Natural Gas (NGX17) Nov 17 3.088 3.113 3.088 3.104 +0.056 06/25/17 Quote | Chart | Options
Crude Oil Brent (F) (QAQ17) Aug 17 45.69 46.17 45.69 46.12 +0.58 06/25/17 Quote | Chart | Options
Crude Oil Brent (F) (QAU17) Sep 17 45.92 46.31 45.92 46.31 +0.56 06/25/17 Quote | Chart | Options
Crude Oil Brent (F) (QAV17) Oct 17 46.02 46.16 45.83 45.98s +0.34 06/23/17 Quote | Chart | Options
Crude Oil Brent (F) (QAX17) Nov 17 46.08 46.26 46.08 46.26s +0.32 06/23/17 Quote | Chart | Options
Ethanol Futures (ZKN17) Jul 17 1.496 1.496 1.487 1.491s -0.007 06/23/17 Quote | Chart | Options
Ethanol Futures (ZKQ17) Aug 17 1.497 1.498 1.480 1.495s -0.002 06/23/17 Quote | Chart | Options
Ethanol Futures (ZKU17) Sep 17 0.000 1.493 1.493 1.493s -0.002 06/23/17 Quote | Chart | Options
Ethanol Futures (ZKV17) Oct 17 0.000 1.486 1.486 1.486s -0.002 06/23/17 Quote | Chart | Options
Financials
T-Bond (ZBU17) Sep 17 156-18 156-20 156-14 156-15 -0-05 00:11 Quote | Chart | Options
T-Bond (ZBZ17) Dec 17 155-11 155-11 155-11 155-11 -0-03 06/25/17 Quote | Chart | Options
Ultra T-Bond (UDU17) Sep 17 169-15 169-17 169-10 169-12 -0-07 00:08 Quote | Chart | Options
Ultra T-Bond (UDZ17) Dec 17 0-00 168-19 168-03 168-19s +0-11 06/23/17 Quote | Chart | Options
10-Year T-Note (ZNU17) Sep 17 126-235 126-245 126-215 126-220 -0-015 00:10 Quote | Chart | Options
10-Year T-Note (ZNZ17) Dec 17 126-135 126-145 126-100 126-140s +0-020 06/23/17 Quote | Chart | Options
5-Year T-Note (ZFU17) Sep 17 118-115 118-117 118-097 118-102 -0-012 00:11 Quote | Chart | Options
5-Year T-Note (ZFZ17) Dec 17 0-000 118-015 118-015 118-015s +0-007 06/23/17 Quote | Chart | Options
2-Year T-Note (ZTU17) Sep 17 108-047 108-047 108-040 108-042 -0-005 00:10 Quote | Chart | Options
2-Year T-Note (ZTZ17) Dec 17 0-000 108-047 108-047 108-047s +0-005 06/23/17 Quote | Chart | Options
30-Day Fed Funds (ZQU17) Sep 17 98.8350 98.8350 98.8300 98.8350s unch 06/23/17 Quote | Chart | Options
30-Day Fed Funds (ZQZ17) Dec 17 98.7700 98.7700 98.7600 98.7650s -0.0050 06/23/17 Quote | Chart | Options
Eurodollar (GEU17) Sep 17 98.6550 98.6550 98.6550 98.6550 unch 06/25/17 Quote | Chart | Options
Eurodollar (GEZ17) Dec 17 98.5600 98.5650 98.5550 98.5600 -0.0050 06/25/17 Quote | Chart | Options
Grains
Wheat (ZWN17) Jul 17 458-0 460-6 456-2 458-0 -1-6 00:05 Quote | Chart | Options
Wheat (ZWU17) Sep 17 471-2 474-2 470-0 472-0 -1-4 00:10 Quote | Chart | Options
Wheat (ZWZ17) Dec 17 494-0 496-2 491-6 493-6 -1-4 06/25/17 Quote | Chart | Options
Corn (ZCN17) Jul 17 358-4 361-6 357-6 360-6 +3-0 00:08 Quote | Chart | Options
Corn (ZCU17) Sep 17 366-0 369-4 365-4 369-0 +3-4 00:07 Quote | Chart | Options
Corn (ZCZ17) Dec 17 376-6 379-2 375-2 378-4 +3-2 00:06 Quote | Chart | Options
Soybeans (ZSN17) Jul 17 904-0 910-4 904-0 909-0 +4-4 06/25/17 Quote | Chart | Options
Soybeans (ZSQ17) Aug 17 908-4 914-4 908-2 913-0 +4-4 00:09 Quote | Chart | Options
Soybeans (ZSU17) Sep 17 909-0 915-4 909-0 914-0 +5-0 00:03 Quote | Chart | Options
Soybean Meal (ZMN17) Jul 17 293.2 295.0 292.9 294.4 +0.8 00:03 Quote | Chart | Options
Soybean Meal (ZMQ17) Aug 17 295.0 296.5 294.5 296.0 +0.9 06/25/17 Quote | Chart | Options
Soybean Meal (ZMU17) Sep 17 296.2 297.4 295.4 296.8 +0.9 00:00 Quote | Chart | Options
Soybean Oil (ZLN17) Jul 17 31.66 31.80 31.65 31.75 +0.14 00:03 Quote | Chart | Options
Soybean Oil (ZLQ17) Aug 17 31.77 31.92 31.77 31.85 +0.12 06/25/17 Quote | Chart | Options
Soybean Oil (ZLU17) Sep 17 31.89 32.03 31.89 31.98 +0.13 00:00 Quote | Chart | Options
Oats (ZON17) Jul 17 253-0 257-4 253-0 255-0 +0-4 06/25/17 Quote | Chart | Options
Oats (ZOU17) Sep 17 258-4 262-6 258-4 261-0 +0-6 06/25/17 Quote | Chart | Options
Rough Rice (ZRN17) Jul 17 11.255 11.280 11.210 11.210 -0.045 06/25/17 Quote | Chart | Options
Rough Rice (ZRU17) Sep 17 11.545 11.570 11.480 11.480 -0.030 06/25/17 Quote | Chart | Options
Hard Red Wheat (KEN17) Jul 17 461-4 464-4 459-0 462-0 -2-2 06/25/17 Quote | Chart | Options
Hard Red Wheat (KEU17) Sep 17 480-2 483-0 477-2 480-4 -2-0 00:09 Quote | Chart | Options
Spring Wheat (MWN17) Jul 17 661-2 675-0 661-2 670-0 +8-6 00:00 Quote | Chart | Options
Spring Wheat (MWU17) Sep 17 668-2 680-0 667-0 675-0 +8-6 06/25/17 Quote | Chart | Options
Canola (RSN17) Jul 17 508.80 508.80 508.80 508.80 -0.80 06/25/17 Quote | Chart | Options
Canola (RSX17) Nov 17 475.40 475.90 474.30 475.30 +0.10 00:00 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESU17) Sep 17 2432.00 2437.00 2430.00 2436.00 +1.00 00:11 Quote | Chart | Options
S&P 500 E-Mini (ESZ17) Dec 17 2434.50 2436.00 2428.50 2434.50 +1.50 06/25/17 Quote | Chart | Options
Nasdaq 100 E-Mini (NQU17) Sep 17 5803.00 5819.00 5795.25 5817.25 +5.00 00:11 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ17) Dec 17 5808.50 5826.00 5804.50 5825.50 +5.00 06/25/17 Quote | Chart | Options
Dow Indu 30 E-Mini (YMU17) Sep 17 21320 21367 21308 21358 +19 00:09 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ17) Dec 17 21276 21320 21276 21320 +24 06/25/17 Quote | Chart | Options
Russell 2000 Mini (RJU17) Sep 17 1411.30 1415.80 1410.20 1415.50 +2.90 00:07 Quote | Chart | Options
Russell 2000 Mini (RJZ17) Dec 17 0.00 1411.60 1411.60 1411.60s +8.10 06/23/17 Quote | Chart | Options
S&P Midcap E-Mini (EWU17) Sep 17 1742.50 1748.50 1741.20 1748.20 +4.20 00:08 Quote | Chart | Options
S&P Midcap E-Mini (EWZ17) Dec 17 0.00 1742.30 1740.70 1740.70s +6.80 06/23/17 Quote | Chart | Options
S&P GSCI (GDN17) Jul 17 352.50 354.65 352.15 353.50s +1.00 06/23/17 Quote | Chart | Options
Meats
Live Cattle (LEQ17) Aug 17 114.775 115.525 114.025 115.275s +1.000 06/23/17 Quote | Chart | Options
Live Cattle (LEV17) Oct 17 112.450 112.625 111.600 112.425s +0.425 06/23/17 Quote | Chart | Options
Live Cattle (LEZ17) Dec 17 113.000 113.200 112.150 113.025s +0.350 06/23/17 Quote | Chart | Options
Live Cattle (LEG18) Feb 18 113.325 113.800 112.875 113.625s +0.325 06/23/17 Quote | Chart | Options
Feeder Cattle (GFQ17) Aug 17 144.025 145.475 143.700 144.950s +1.500 06/23/17 Quote | Chart | Options
Feeder Cattle (GFU17) Sep 17 143.750 144.800 143.075 144.400s +1.425 06/23/17 Quote | Chart | Options
Feeder Cattle (GFV17) Oct 17 141.875 143.075 141.475 142.700s +1.250 06/23/17 Quote | Chart | Options
Feeder Cattle (GFX17) Nov 17 140.400 141.550 139.975 141.200s +1.275 06/23/17 Quote | Chart | Options
Lean Hogs (HEN17) Jul 17 85.150 85.350 84.100 85.300s +0.275 06/23/17 Quote | Chart | Options
Lean Hogs (HEQ17) Aug 17 79.950 79.975 77.900 78.650s -1.225 06/23/17 Quote | Chart | Options
Lean Hogs (HEV17) Oct 17 68.775 68.775 67.100 68.200s -0.675 06/23/17 Quote | Chart | Options
Lean Hogs (HEZ17) Dec 17 62.725 62.750 61.300 62.150s -0.725 06/23/17 Quote | Chart | Options
Class III Milk (DLN17) Jul 17 15.95 16.14 15.95 16.10 +0.05 06/25/17 Quote | Chart | Options
Class III Milk (DLQ17) Aug 17 17.05 17.09 17.05 17.09 +0.12 06/25/17 Quote | Chart | Options
Class III Milk (DLU17) Sep 17 17.18 17.21 17.18 17.21 +0.05 06/25/17 Quote | Chart | Options
Metals
Gold (GCQ17) Aug 17 1258.1 1259.0 1254.2 1255.1 -1.3 00:11 Quote | Chart | Options
Gold (GCV17) Oct 17 1262.0 1262.6 1258.0 1258.0 -2.1 00:00 Quote | Chart | Options
Gold (GCZ17) Dec 17 1265.3 1265.9 1261.6 1262.0 -1.7 00:00 Quote | Chart | Options
Silver (SIN17) Jul 17 16.695 16.745 16.625 16.650 +0.003 00:09 Quote | Chart | Options
Silver (SIU17) Sep 17 16.755 16.785 16.685 16.710 +0.003 00:11 Quote | Chart | Options
Silver (SIZ17) Dec 17 16.860 16.860 16.815 16.835 +0.023 06/25/17 Quote | Chart | Options
High Grade Copper (HGN17) Jul 17 2.6250 2.6285 2.6020 2.6235 -0.0005 00:11 Quote | Chart | Options
High Grade Copper (HGU17) Sep 17 2.6345 2.6395 2.6130 2.6340 -0.0005 00:11 Quote | Chart | Options
High Grade Copper (HGZ17) Dec 17 2.6525 2.6540 2.6300 2.6485 -0.0030 06/25/17 Quote | Chart | Options
Platinum (PLN17) Jul 17 928.9 930.3 926.9 927.5 -1.9 00:10 Quote | Chart | Options
Platinum (PLV17) Oct 17 931.0 932.5 929.0 929.6 -1.9 00:10 Quote | Chart | Options
Palladium (PAU17) Sep 17 852.95 855.35 852.65 854.55 -2.10 06/25/17 Quote | Chart | Options
Palladium (PAZ17) Dec 17 873.65 876.00 844.05 847.20s -24.05 06/23/17 Quote | Chart | Options
Softs
Cotton #2 (CTN17) Jul 17 73.54 73.98 73.50 73.98 +1.33 06/25/17 Quote | Chart | Options
Cotton #2 (CTZ17) Dec 17 67.31 67.75 67.23 67.55 +0.53 00:11 Quote | Chart | Options
Orange Juice (OJN17) Jul 17 131.95 138.75 130.65 137.65s +5.70 06/23/17 Quote | Chart | Options
Orange Juice (OJU17) Sep 17 127.85 133.35 126.70 132.25s +4.30 06/23/17 Quote | Chart | Options
Coffee (KCN17) Jul 17 115.10 120.25 115.10 119.95s +6.50 06/23/17 Quote | Chart | Options
Coffee (KCU17) Sep 17 117.85 123.55 117.55 123.00s +6.50 06/23/17 Quote | Chart | Options
Sugar #11 (SBN17) Jul 17 12.84 13.03 12.76 12.97s +0.13 06/23/17 Quote | Chart | Options
Sugar #11 (SBV17) Oct 17 13.06 13.24 12.96 13.17s +0.11 06/23/17 Quote | Chart | Options
Cocoa (CCN17) Jul 17 0 1843 1843 1843s +50 06/23/17 Quote | Chart | Options
Cocoa (CCU17) Sep 17 1821 1885 1818 1879s +56 06/23/17 Quote | Chart | Options
Lumber (LSN17) Jul 17 362.00 365.30 361.80 363.70s +0.70 06/23/17 Quote | Chart | Options
Lumber (LSU17) Sep 17 345.40 348.40 345.20 345.90s -1.60 06/23/17 Quote | Chart | Options
Sugar #16 (SDU17) Sep 17 28.04 28.25 28.00 28.00s +0.17 06/23/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Michael Seery - Inside Futures - Sun Jun 25, 1:20PM CDT

Looking to sell
 
Michael Seery - Inside Futures - Sun Jun 25, 12:33PM CDT

Stay short
 
Mohammed Isah - Inside Futures - Sun Jun 25, 9:24AM CDT

With the pair seeing rejecting lower prices to close higher the past week, further bullishness is likely.
 
Layne Hermansen - Inside Futures - Sun Jun 25, 12:08AM CDT

August & February SPREAD comparison
 

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