Quoteboards:

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

All Markets Heat Map

 
Metals
+1.04%
Softs
+1.03%
Meats
+0.52%
All Markets
+0.45%
Currencies
+0.39%
Grains
+0.26%
Indices
+0.24%
Energies
+0.24%
Financials
+0.02%


Futures prices as of July 26th, 2017 - 23:48 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU17) Sep 17 93.325 93.365 93.000 93.100 -0.405 23:37 Quote | Chart | Options
U.S. Dollar Index (DXZ17) Dec 17 93.105 93.175 92.850 92.905 -0.395 23:27 Quote | Chart | Options
British Pound (B6U17) Sep 17 1.3143 1.3179 1.3128 1.3170 +0.0053 23:38 Quote | Chart | Options
British Pound (B6Z17) Dec 17 1.3170 1.3209 1.3170 1.3207 +0.0052 23:36 Quote | Chart | Options
Canadian Dollar (D6U17) Sep 17 0.80480 0.80615 0.80330 0.80595 +0.00410 23:37 Quote | Chart | Options
Canadian Dollar (D6Z17) Dec 17 0.80470 0.80625 0.80470 0.80625 +0.00375 22:38 Quote | Chart | Options
Japanese Yen (J6U17) Sep 17 0.901800 0.904650 0.901150 0.903550 +0.003150 23:38 Quote | Chart | Options
Japanese Yen (J6Z17) Dec 17 0.907100 0.908400 0.906500 0.907950 +0.003550 23:01 Quote | Chart | Options
Swiss Franc (S6U17) Sep 17 1.05560 1.05710 1.05350 1.05640 +0.00360 23:37 Quote | Chart | Options
Swiss Franc (S6Z17) Dec 17 1.06230 1.06260 1.06140 1.06140 +0.00230 23:03 Quote | Chart | Options
Euro FX (E6U17) Sep 17 1.17800 1.18080 1.17525 1.17910 +0.00550 23:38 Quote | Chart | Options
Euro FX (E6Z17) Dec 17 1.18335 1.18650 1.18130 1.18485 +0.00545 23:36 Quote | Chart | Options
Australian Dollar (A6U17) Sep 17 0.80070 0.80610 0.79860 0.80530 +0.00840 23:38 Quote | Chart | Options
Australian Dollar (A6Z17) Dec 17 0.79910 0.80500 0.79860 0.80430 +0.00830 23:33 Quote | Chart | Options
Mexican Peso (M6U17) Sep 17 0.056370 0.056500 0.056320 0.056470 +0.000240 23:33 Quote | Chart | Options
Mexican Peso (M6Z17) Dec 17 0.000000 0.055580 0.054930 0.055430s +0.000460 07/26/17 Quote | Chart | Options
New Zealand Dollar (N6U17) Sep 17 0.75160 0.75520 0.75100 0.75450 +0.00650 23:37 Quote | Chart | Options
New Zealand Dollar (N6Z17) Dec 17 0.75050 0.75170 0.75050 0.75170 +0.00490 21:18 Quote | Chart | Options
South African Rand (T6U17) Sep 17 0.076825 0.077100 0.076825 0.077100 +0.000350 23:08 Quote | Chart | Options
South African Rand (T6Z17) Dec 17 0.000000 0.075650 0.075650 0.075650s +0.000975 07/26/17 Quote | Chart | Options
Brazilian Real (L6U17) Sep 17 0.31385 0.31655 0.31280 0.31555s +0.00185 07/26/17 Quote | Chart | Options
Brazilian Real (L6Z17) Dec 17 0.00000 0.31125 0.31125 0.31125s +0.00205 07/26/17 Quote | Chart | Options
Russian Ruble (R6U17) Sep 17 0.016650 0.016650 0.016650 0.016650 +0.000045 21:33 Quote | Chart | Options
Russian Ruble (R6Z17) Dec 17 0.000000 0.016320 0.016320 0.016320s +0.000110 07/26/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLU17) Sep 17 48.70 48.71 48.57 48.65 -0.10 23:38 Quote | Chart | Options
Crude Oil WTI (CLV17) Oct 17 48.79 48.81 48.67 48.75 -0.10 23:38 Quote | Chart | Options
Crude Oil WTI (CLX17) Nov 17 48.89 48.92 48.82 48.89 -0.10 23:34 Quote | Chart | Options
Crude Oil WTI (CLZ17) Dec 17 49.02 49.04 48.90 48.98 -0.13 23:37 Quote | Chart | Options
ULSD NY Harbor (HOU17) Sep 17 1.5993 1.6024 1.5969 1.6009 +0.0014 23:37 Quote | Chart | Options
ULSD NY Harbor (HOV17) Oct 17 1.6029 1.6064 1.6011 1.6048 +0.0010 23:37 Quote | Chart | Options
ULSD NY Harbor (HOX17) Nov 17 1.6072 1.6107 1.6058 1.6092 +0.0008 23:37 Quote | Chart | Options
ULSD NY Harbor (HOZ17) Dec 17 1.6108 1.6141 1.6097 1.6129 +0.0009 23:36 Quote | Chart | Options
Gasoline RBOB (RBU17) Sep 17 1.5928 1.5945 1.5896 1.5928 -0.0016 23:36 Quote | Chart | Options
Gasoline RBOB (RBV17) Oct 17 1.4837 1.4867 1.4833 1.4867 -0.0009 22:54 Quote | Chart | Options
Gasoline RBOB (RBX17) Nov 17 1.4597 1.4597 1.4585 1.4595 -0.0023 21:32 Quote | Chart | Options
Gasoline RBOB (RBZ17) Dec 17 1.4391 1.4404 1.4382 1.4404 -0.0017 23:36 Quote | Chart | Options
Natural Gas (NGU17) Sep 17 2.922 2.924 2.914 2.922 +0.008 23:38 Quote | Chart | Options
Natural Gas (NGV17) Oct 17 2.953 2.960 2.952 2.960 +0.008 23:38 Quote | Chart | Options
Natural Gas (NGX17) Nov 17 3.037 3.039 3.032 3.039 +0.007 23:37 Quote | Chart | Options
Natural Gas (NGZ17) Dec 17 3.188 3.189 3.183 3.189 +0.006 23:37 Quote | Chart | Options
Crude Oil Brent (F) (QAU17) Sep 17 50.87 50.93 50.81 50.88 -0.09 23:16 Quote | Chart | Options
Crude Oil Brent (F) (QAV17) Oct 17 50.97 51.03 50.93 50.98 -0.12 23:37 Quote | Chart | Options
Crude Oil Brent (F) (QAX17) Nov 17 50.94 51.31 50.68 51.31s +0.72 07/26/17 Quote | Chart | Options
Crude Oil Brent (F) (QAZ17) Dec 17 51.38 51.38 51.38 51.38 -0.12 19:49 Quote | Chart | Options
Ethanol Futures (ZKQ17) Aug 17 1.493 1.524 1.487 1.520s +0.015 07/26/17 Quote | Chart | Options
Ethanol Futures (ZKU17) Sep 17 1.540 1.550 1.540 1.550 +0.017 21:35 Quote | Chart | Options
Ethanol Futures (ZKV17) Oct 17 1.520 1.531 1.520 1.528s +0.019 07/26/17 Quote | Chart | Options
Ethanol Futures (ZKX17) Nov 17 1.507 1.514 1.507 1.514s +0.023 07/26/17 Quote | Chart | Options
Financials
T-Bond (ZBU17) Sep 17 153-02 153-13 152-31 153-08 +0-03 23:38 Quote | Chart | Options
T-Bond (ZBZ17) Dec 17 151-26 151-30 151-24 151-30 +0-01 19:21 Quote | Chart | Options
Ultra T-Bond (UDU17) Sep 17 164-19 165-00 164-14 164-25 +0-05 23:38 Quote | Chart | Options
Ultra T-Bond (UDZ17) Dec 17 0-00 163-24 162-16 163-20s +0-17 07/26/17 Quote | Chart | Options
10-Year T-Note (ZNU17) Sep 17 125-305 126-015 125-300 125-315 -0-010 23:37 Quote | Chart | Options
10-Year T-Note (ZNZ17) Dec 17 125-205 125-225 125-200 125-225 +0-010 22:32 Quote | Chart | Options
Ultra 10-Year T-Note (TNU17) Sep 17 135-025 135-075 135-020 135-055 +0-010 23:33 Quote | Chart | Options
Ultra 10-Year T-Note (TNZ17) Dec 17 0-000 134-195 134-195 134-195s +0-170 07/26/17 Quote | Chart | Options
5-Year T-Note (ZFU17) Sep 17 118-052 118-060 118-042 118-047 -0-015 23:38 Quote | Chart | Options
5-Year T-Note (ZFZ17) Dec 17 117-190 117-282 117-160 117-277s +0-107 07/26/17 Quote | Chart | Options
2-Year T-Note (ZTU17) Sep 17 108-052 108-055 108-050 108-052 -0-002 23:32 Quote | Chart | Options
2-Year T-Note (ZTZ17) Dec 17 0-000 108-015 108-015 108-015s +0-032 07/26/17 Quote | Chart | Options
30-Day Fed Funds (ZQU17) Sep 17 98.8400 98.8400 98.8400 98.8400 unch 18:05 Quote | Chart | Options
30-Day Fed Funds (ZQZ17) Dec 17 98.7750 98.7750 98.7750 98.7750 unch 21:38 Quote | Chart | Options
Eurodollar (GEU17) Sep 17 98.6700 98.6700 98.6650 98.6650 unch 23:31 Quote | Chart | Options
Eurodollar (GEZ17) Dec 17 98.5550 98.5550 98.5450 98.5500 -0.0050 23:33 Quote | Chart | Options
Grains
Wheat (ZWU17) Sep 17 478-2 484-0 477-4 482-4 +4-6 23:36 Quote | Chart | Options
Wheat (ZWZ17) Dec 17 503-0 509-0 502-4 507-4 +4-6 23:31 Quote | Chart | Options
Wheat (ZWH18) Mar 18 524-2 530-0 524-0 528-6 +4-6 23:31 Quote | Chart | Options
Corn (ZCU17) Sep 17 374-0 374-4 373-0 373-4 +0-6 23:37 Quote | Chart | Options
Corn (ZCZ17) Dec 17 387-2 387-6 386-2 386-4 +0-4 23:38 Quote | Chart | Options
Corn (ZCH18) Mar 18 398-6 399-2 398-0 398-2 +0-4 23:31 Quote | Chart | Options
Soybeans (ZSQ17) Aug 17 991-6 992-6 987-4 987-4 -1-2 23:33 Quote | Chart | Options
Soybeans (ZSU17) Sep 17 996-6 997-6 992-2 993-0 -0-6 23:34 Quote | Chart | Options
Soybeans (ZSX17) Nov 17 1003-0 1004-4 998-6 999-2 -1-0 23:38 Quote | Chart | Options
Soybean Meal (ZMQ17) Aug 17 320.0 321.1 318.8 318.8 -1.0 23:33 Quote | Chart | Options
Soybean Meal (ZMU17) Sep 17 322.8 323.1 320.8 320.8 -1.1 23:33 Quote | Chart | Options
Soybean Meal (ZMV17) Oct 17 324.2 324.6 322.6 322.6 -1.0 23:33 Quote | Chart | Options
Soybean Oil (ZLQ17) Aug 17 33.73 33.92 33.73 33.86 +0.13 23:33 Quote | Chart | Options
Soybean Oil (ZLU17) Sep 17 33.90 34.05 33.89 33.99 +0.14 23:31 Quote | Chart | Options
Soybean Oil (ZLV17) Oct 17 34.08 34.14 34.02 34.10 +0.13 23:31 Quote | Chart | Options
Oats (ZOU17) Sep 17 288-0 290-4 288-0 290-4 +2-0 23:03 Quote | Chart | Options
Oats (ZOZ17) Dec 17 285-2 288-4 285-2 288-4 +0-6 23:03 Quote | Chart | Options
Rough Rice (ZRU17) Sep 17 12.230 12.250 12.230 12.250 -0.025 23:33 Quote | Chart | Options
Rough Rice (ZRX17) Nov 17 12.525 12.585 12.495 12.505s -0.025 07/26/17 Quote | Chart | Options
Hard Red Wheat (KEU17) Sep 17 475-6 481-6 475-4 480-2 +4-6 23:36 Quote | Chart | Options
Hard Red Wheat (KEZ17) Dec 17 502-4 508-6 502-4 507-2 +4-6 23:31 Quote | Chart | Options
Spring Wheat (MWU17) Sep 17 730-6 738-2 730-0 737-2 +7-2 22:52 Quote | Chart | Options
Spring Wheat (MWZ17) Dec 17 740-0 748-2 740-0 746-0 +6-0 22:39 Quote | Chart | Options
Canola (RSX17) Nov 17 497.60 499.40 497.60 498.60 +1.10 23:19 Quote | Chart | Options
Canola (RSF18) Jan 18 503.50 504.30 503.50 504.30 +1.60 23:19 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESU17) Sep 17 2474.50 2478.25 2474.50 2477.75 +4.50 23:38 Quote | Chart | Options
S&P 500 E-Mini (ESZ17) Dec 17 2472.50 2476.25 2472.50 2475.75 +4.25 22:25 Quote | Chart | Options
Nasdaq 100 E-Mini (NQU17) Sep 17 5961.00 5987.50 5961.00 5981.25 +33.25 23:38 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ17) Dec 17 5970.25 5990.00 5970.25 5988.00 +33.25 22:25 Quote | Chart | Options
Dow Indu 30 E-Mini (YMU17) Sep 17 21636 21676 21635 21669 +23 23:37 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ17) Dec 17 21597 21630 21597 21628 +24 23:16 Quote | Chart | Options
Russell 2000 Mini (RJU17) Sep 17 1443.90 1445.30 1442.50 1444.90 +3.50 23:37 Quote | Chart | Options
Russell 2000 Mini (RJZ17) Dec 17 1440.00 1440.60 1440.00 1440.60s -8.60 07/26/17 Quote | Chart | Options
S&P Midcap E-Mini (EWU17) Sep 17 1776.70 1778.80 1776.50 1778.10 +2.40 22:23 Quote | Chart | Options
S&P Midcap E-Mini (EWZ17) Dec 17 0.00 1774.60 1774.60 1774.60s -17.00 07/26/17 Quote | Chart | Options
S&P GSCI (GDQ17) Aug 17 381.00 381.45 381.00 381.35s +4.45 07/26/17 Quote | Chart | Options
Meats
Live Cattle (LEQ17) Aug 17 113.950 114.900 113.000 114.300s +1.125 07/26/17 Quote | Chart | Options
Live Cattle (LEV17) Oct 17 113.375 114.225 112.175 113.375s +0.600 07/26/17 Quote | Chart | Options
Live Cattle (LEZ17) Dec 17 113.975 114.750 112.900 113.975s +0.350 07/26/17 Quote | Chart | Options
Live Cattle (LEG18) Feb 18 115.650 116.450 114.650 115.625s +0.125 07/26/17 Quote | Chart | Options
Feeder Cattle (GFQ17) Aug 17 146.900 148.425 144.925 146.475s -0.050 07/26/17 Quote | Chart | Options
Feeder Cattle (GFU17) Sep 17 147.675 148.900 145.700 147.075s -0.075 07/26/17 Quote | Chart | Options
Feeder Cattle (GFV17) Oct 17 146.675 148.000 144.975 146.525s +0.100 07/26/17 Quote | Chart | Options
Feeder Cattle (GFX17) Nov 17 145.400 146.700 143.775 145.300s +0.200 07/26/17 Quote | Chart | Options
Lean Hogs (HEQ17) Aug 17 81.850 82.700 81.500 82.000s +0.550 07/26/17 Quote | Chart | Options
Lean Hogs (HEV17) Oct 17 67.000 67.975 67.000 67.650s +0.800 07/26/17 Quote | Chart | Options
Lean Hogs (HEZ17) Dec 17 61.475 62.000 61.475 61.925s +0.375 07/26/17 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 66.400 66.850 66.375 66.725s +0.275 07/26/17 Quote | Chart | Options
Class III Milk (DLQ17) Aug 17 16.38 16.45 16.35 16.45 +0.07 20:08 Quote | Chart | Options
Class III Milk (DLU17) Sep 17 16.80 16.83 16.80 16.81 +0.03 20:21 Quote | Chart | Options
Class III Milk (DLV17) Oct 17 16.94 17.09 16.94 16.99s +0.02 07/26/17 Quote | Chart | Options
Metals
Gold (GCQ17) Aug 17 1260.5 1264.7 1259.3 1263.4 +14.0 23:38 Quote | Chart | Options
Gold (GCV17) Oct 17 1263.7 1267.9 1262.6 1266.7 +14.2 23:38 Quote | Chart | Options
Gold (GCZ17) Dec 17 1266.8 1270.9 1265.6 1269.7 +14.1 23:38 Quote | Chart | Options
Silver (SIU17) Sep 17 16.640 16.735 16.600 16.720 +0.261 23:38 Quote | Chart | Options
Silver (SIZ17) Dec 17 16.725 16.830 16.700 16.825 +0.269 23:29 Quote | Chart | Options
Silver (SIH18) Mar 18 16.610 16.665 16.535 16.654s -0.084 07/26/17 Quote | Chart | Options
High Grade Copper (HGU17) Sep 17 2.8730 2.8890 2.8620 2.8800 +0.0080 23:38 Quote | Chart | Options
High Grade Copper (HGZ17) Dec 17 2.8920 2.9080 2.8845 2.9005 +0.0080 23:37 Quote | Chart | Options
High Grade Copper (HGF18) Jan 18 2.8985 2.8990 2.8975 2.8990s +0.0265 07/26/17 Quote | Chart | Options
Platinum (PLV17) Oct 17 933.1 935.5 931.1 934.2 +11.5 23:38 Quote | Chart | Options
Platinum (PLF18) Jan 18 936.7 938.3 936.7 938.3 +12.2 23:35 Quote | Chart | Options
Palladium (PAU17) Sep 17 867.25 869.75 865.75 869.45 +6.55 23:29 Quote | Chart | Options
Palladium (PAZ17) Dec 17 861.45 861.45 861.45 861.45 +3.80 22:16 Quote | Chart | Options
Softs
Cotton #2 (CTZ17) Dec 17 68.53 68.63 68.46 68.52 +0.12 23:30 Quote | Chart | Options
Cotton #2 (CTH18) Mar 18 68.20 68.22 68.17 68.20 +0.08 23:00 Quote | Chart | Options
Orange Juice (OJU17) Sep 17 132.75 134.40 130.65 134.05s +1.40 07/26/17 Quote | Chart | Options
Orange Juice (OJX17) Nov 17 132.75 134.05 130.80 133.90s +1.65 07/26/17 Quote | Chart | Options
Coffee (KCU17) Sep 17 130.60 135.20 129.85 134.80s +4.20 07/26/17 Quote | Chart | Options
Coffee (KCZ17) Dec 17 134.20 138.70 133.45 138.35s +4.15 07/26/17 Quote | Chart | Options
Sugar #11 (SBV17) Oct 17 13.82 14.34 13.73 14.23s +0.33 07/26/17 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 14.68 15.08 14.56 15.00s +0.30 07/26/17 Quote | Chart | Options
Cocoa (CCU17) Sep 17 1916 1940 1900 1912s -14 07/26/17 Quote | Chart | Options
Cocoa (CCZ17) Dec 17 1955 1973 1937 1944s -19 07/26/17 Quote | Chart | Options
Lumber (LSU17) Sep 17 377.40 381.40 376.00 377.50s +0.30 07/26/17 Quote | Chart | Options
Lumber (LSX17) Nov 17 360.00 364.80 360.00 362.00s +0.70 07/26/17 Quote | Chart | Options
Sugar #16 (SDU17) Sep 17 0.00 25.83 25.83 25.83s +0.01 07/26/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Ben DiCostanzo - Inside Futures - Wed Jul 26, 6:40PM CDT

cash lower
 
Bob Hunt - Inside Futures - Wed Jul 26, 5:41PM CDT

The Trend Trader helps to identify the current trend status of your favorite futures markets. It not only helps us to stay on the right side of market direction, but also helps us avoid those without a trend. You can even use the grid as a spread matrix too - buying strength and selling weakness....
 
DeWayne Reeves - Inside Futures - Wed Jul 26, 1:32PM CDT

E-Mini S&P 500: “Relatively soon”!
 
Cary Artac - Inside Futures - Wed Jul 26, 12:51PM CDT

Highly Accurate Technical Analysis for Today, 3 to 5 Days Out, 2 to 3 Weeks Out and 2 to 3 Months Out
 

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