Quoteboards:

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

All Markets Heat Map

 
Meats
+2.41%
Energies
+0.67%
Metals
+0.38%
All Markets
+0.28%
Grains
+0.12%
Currencies
+0.05%
Indices
+0.04%
Financials
-0.07%
Softs
-0.49%


Futures prices as of April 28th, 2017 - 05:01 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXM17) Jun 17 99.070 99.125 98.580 98.670 -0.285 04:51 Quote | Chart | Options
U.S. Dollar Index (DXU17) Sep 17 98.930 98.950 98.445 98.515 -0.280 04:31 Quote | Chart | Options
British Pound (B6M17) Jun 17 1.2922 1.2975 1.2906 1.2953 +0.0029 04:51 Quote | Chart | Options
British Pound (B6U17) Sep 17 1.2944 1.3000 1.2944 1.2977 +0.0019 04:36 Quote | Chart | Options
Canadian Dollar (D6M17) Jun 17 0.73385 0.73440 0.73225 0.73330 -0.00150 04:51 Quote | Chart | Options
Canadian Dollar (D6U17) Sep 17 0.73505 0.73505 0.73360 0.73360 -0.00230 02:30 Quote | Chart | Options
Japanese Yen (J6M17) Jun 17 0.900300 0.901950 0.898800 0.898950 -0.001750 04:51 Quote | Chart | Options
Japanese Yen (J6U17) Sep 17 0.905700 0.905700 0.903000 0.903400 -0.001050 04:08 Quote | Chart | Options
Swiss Franc (S6M17) Jun 17 1.00870 1.01380 1.00750 1.01210 +0.00250 04:51 Quote | Chart | Options
Swiss Franc (S6U17) Sep 17 0.00000 1.01660 1.01270 1.01560s +0.00040 04/27/17 Quote | Chart | Options
Euro FX (E6M17) Jun 17 1.08980 1.09730 1.08820 1.09625 +0.00540 04:51 Quote | Chart | Options
Euro FX (E6U17) Sep 17 1.09415 1.10245 1.09390 1.10140 +0.00535 04:51 Quote | Chart | Options
Australian Dollar (A6M17) Jun 17 0.74640 0.74790 0.74550 0.74710 +0.00070 04:50 Quote | Chart | Options
Australian Dollar (A6U17) Sep 17 0.74500 0.74600 0.74500 0.74600 +0.00060 04:39 Quote | Chart | Options
Mexican Peso (M6M17) Jun 17 0.052090 0.052240 0.051960 0.052090 unch 04:50 Quote | Chart | Options
Mexican Peso (M6U17) Sep 17 0.051310 0.051310 0.051280 0.051280 -0.000080 04:51 Quote | Chart | Options
New Zealand Dollar (N6M17) Jun 17 0.68690 0.68820 0.68520 0.68550 -0.00140 04:51 Quote | Chart | Options
New Zealand Dollar (N6U17) Sep 17 0.68550 0.68550 0.68550 0.68550 unch 01:00 Quote | Chart | Options
South African Rand (T6M17) Jun 17 0.074275 0.074775 0.074275 0.074525 +0.000375 04:47 Quote | Chart | Options
South African Rand (T6U17) Sep 17 0.000000 0.073875 0.073025 0.073025s -0.000400 04/27/17 Quote | Chart | Options
Brazilian Real (L6M17) Jun 17 0.31240 0.31240 0.31200 0.31200 -0.00020 00:14 Quote | Chart | Options
Brazilian Real (L6U17) Sep 17 0.00000 0.30640 0.30640 0.30640s +0.00070 04/27/17 Quote | Chart | Options
Russian Ruble (R6M17) Jun 17 0.017265 0.017405 0.017265 0.017370 +0.000015 04:48 Quote | Chart | Options
Russian Ruble (R6U17) Sep 17 0.000000 0.017025 0.016985 0.017025s +0.000030 04/27/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLM17) Jun 17 49.27 49.63 49.13 49.24 +0.27 04:51 Quote | Chart | Options
Crude Oil WTI (CLN17) Jul 17 49.59 49.96 49.46 49.58 +0.27 04:51 Quote | Chart | Options
Crude Oil WTI (CLQ17) Aug 17 49.91 50.20 49.71 49.79 +0.23 04:50 Quote | Chart | Options
Crude Oil WTI (CLU17) Sep 17 50.04 50.42 49.95 50.07 +0.27 04:51 Quote | Chart | Options
ULSD NY Harbor (HOM17) Jun 17 1.5163 1.5282 1.5125 1.5201 +0.0085 04:51 Quote | Chart | Options
ULSD NY Harbor (HON17) Jul 17 1.5233 1.5351 1.5202 1.5277 +0.0090 04:51 Quote | Chart | Options
ULSD NY Harbor (HOQ17) Aug 17 1.5314 1.5439 1.5309 1.5361 +0.0088 04:51 Quote | Chart | Options
ULSD NY Harbor (HOU17) Sep 17 1.5503 1.5552 1.5436 1.5476 +0.0088 04:48 Quote | Chart | Options
Gasoline RBOB (RBM17) Jun 17 1.5597 1.5815 1.5597 1.5755 +0.0212 04:51 Quote | Chart | Options
Gasoline RBOB (RBN17) Jul 17 1.5644 1.5840 1.5627 1.5778 +0.0196 04:51 Quote | Chart | Options
Gasoline RBOB (RBQ17) Aug 17 1.5649 1.5805 1.5643 1.5736 +0.0176 04:48 Quote | Chart | Options
Gasoline RBOB (RBU17) Sep 17 1.5546 1.5697 1.5541 1.5628 +0.0164 04:48 Quote | Chart | Options
Natural Gas (NGM17) Jun 17 3.240 3.265 3.239 3.258 +0.019 04:51 Quote | Chart | Options
Natural Gas (NGN17) Jul 17 3.324 3.344 3.324 3.338 +0.018 04:51 Quote | Chart | Options
Natural Gas (NGQ17) Aug 17 3.351 3.371 3.351 3.358 +0.007 02:58 Quote | Chart | Options
Natural Gas (NGU17) Sep 17 3.351 3.357 3.342 3.352 +0.014 04:20 Quote | Chart | Options
Crude Oil Brent (F) (QAN17) Jul 17 51.96 52.46 51.93 52.07 +0.25 04:51 Quote | Chart | Options
Crude Oil Brent (F) (QAQ17) Aug 17 52.27 52.72 52.27 52.45 +0.32 04:45 Quote | Chart | Options
Crude Oil Brent (F) (QAU17) Sep 17 52.91 52.91 52.68 52.68 +0.33 02:54 Quote | Chart | Options
Ethanol Futures (ZKK17) May 17 1.585 1.600 1.577 1.592s -0.003 04/27/17 Quote | Chart | Options
Ethanol Futures (ZKM17) Jun 17 1.580 1.591 1.570 1.585s +0.001 04/27/17 Quote | Chart | Options
Ethanol Futures (ZKN17) Jul 17 1.552 1.577 1.552 1.573s +0.001 04/27/17 Quote | Chart | Options
Ethanol Futures (ZKQ17) Aug 17 1.565 1.565 1.555 1.560s +0.002 04/27/17 Quote | Chart | Options
Financials
T-Bond (ZBM17) Jun 17 152-23 152-30 152-12 152-16 -0-07 04:51 Quote | Chart | Options
T-Bond (ZBU17) Sep 17 151-20 151-20 151-20 151-20 +0-03 00:18 Quote | Chart | Options
Ultra T-Bond (UDM17) Jun 17 162-19 162-27 162-03 162-09 -0-08 04:51 Quote | Chart | Options
Ultra T-Bond (UDU17) Sep 17 0-00 161-22 161-01 161-15s +0-02 04/27/17 Quote | Chart | Options
10-Year T-Note (ZNM17) Jun 17 125-210 125-240 125-175 125-195 -0-010 04:51 Quote | Chart | Options
10-Year T-Note (ZNU17) Sep 17 125-075 125-140 125-040 125-100s +0-025 04/27/17 Quote | Chart | Options
5-Year T-Note (ZFM17) Jun 17 118-125 118-142 118-112 118-120 -0-005 04:51 Quote | Chart | Options
5-Year T-Note (ZFU17) Sep 17 117-240 117-287 117-225 117-265s +0-025 04/27/17 Quote | Chart | Options
2-Year T-Note (ZTM17) Jun 17 108-102 108-110 108-097 108-102 -0-002 04:48 Quote | Chart | Options
2-Year T-Note (ZTU17) Sep 17 0-000 108-055 108-055 108-055s +0-015 04/27/17 Quote | Chart | Options
30-Day Fed Funds (ZQM17) Jun 17 99.0050 99.0050 99.0050 99.0050 unch 04:34 Quote | Chart | Options
30-Day Fed Funds (ZQU17) Sep 17 98.8750 98.8750 98.8750 98.8750 unch 04:40 Quote | Chart | Options
Eurodollar (GEM17) Jun 17 98.7200 98.7200 98.7100 98.7150 -0.0050 04:49 Quote | Chart | Options
Eurodollar (GEU17) Sep 17 98.6050 98.6050 98.5950 98.6000 unch 04:50 Quote | Chart | Options
Grains
Wheat (ZWK17) May 17 413-0 416-6 413-0 416-6 +3-2 01:58 Quote | Chart | Options
Wheat (ZWN17) Jul 17 430-4 434-0 430-4 432-0 +0-6 04:48 Quote | Chart | Options
Wheat (ZWU17) Sep 17 444-2 447-2 444-2 445-2 +0-6 04:48 Quote | Chart | Options
Corn (ZCK17) May 17 360-0 361-2 359-4 360-0 -2-0 04:28 Quote | Chart | Options
Corn (ZCN17) Jul 17 367-6 369-0 367-2 368-0 -1-2 04:51 Quote | Chart | Options
Corn (ZCU17) Sep 17 375-0 376-4 374-4 375-2 -1-0 04:43 Quote | Chart | Options
Soybeans (ZSK17) May 17 945-0 947-0 944-6 946-0 +0-2 04:47 Quote | Chart | Options
Soybeans (ZSN17) Jul 17 956-4 958-4 955-2 956-6 -0-4 04:49 Quote | Chart | Options
Soybeans (ZSQ17) Aug 17 958-6 960-6 957-6 959-0 -0-2 04:50 Quote | Chart | Options
Soybean Meal (ZMK17) May 17 310.0 310.8 310.0 310.5 unch 04:50 Quote | Chart | Options
Soybean Meal (ZMN17) Jul 17 314.0 315.3 314.0 314.7 -0.1 04:50 Quote | Chart | Options
Soybean Meal (ZMQ17) Aug 17 315.5 316.3 315.3 316.1 +0.3 04:36 Quote | Chart | Options
Soybean Oil (ZLK17) May 17 31.73 31.76 31.61 31.61 -0.09 03:55 Quote | Chart | Options
Soybean Oil (ZLN17) Jul 17 32.04 32.07 31.88 31.93 -0.03 04:50 Quote | Chart | Options
Soybean Oil (ZLQ17) Aug 17 32.13 32.17 31.97 32.02 -0.04 04:50 Quote | Chart | Options
Oats (ZOK17) May 17 221-2 223-0 221-0 223-0s +2-2 04/27/17 Quote | Chart | Options
Oats (ZON17) Jul 17 223-0 223-2 222-0 222-2 -0-2 03:54 Quote | Chart | Options
Rough Rice (ZRK17) May 17 9.130 9.170 9.130 9.150 +0.015 04:51 Quote | Chart | Options
Rough Rice (ZRN17) Jul 17 9.460 9.500 9.435 9.500 +0.070 04:38 Quote | Chart | Options
Hard Red Wheat (KEK17) May 17 420-4 425-0 420-4 425-0 +4-2 03:45 Quote | Chart | Options
Hard Red Wheat (KEN17) Jul 17 433-0 438-0 433-0 436-4 +2-6 04:49 Quote | Chart | Options
Spring Wheat (MWK17) May 17 539-6 541-0 538-2 541-0 +1-0 04:50 Quote | Chart | Options
Spring Wheat (MWN17) Jul 17 553-0 555-4 552-0 554-4 +1-2 04:44 Quote | Chart | Options
Canola (RSK17) May 17 525.50 531.60 525.50 529.30s -1.10 04/27/17 Quote | Chart | Options
Canola (RSN17) Jul 17 518.70 520.90 518.70 520.00 +0.30 04:07 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESM17) Jun 17 2386.25 2387.50 2383.50 2386.50 +0.50 04:51 Quote | Chart | Options
S&P 500 E-Mini (ESU17) Sep 17 2383.00 2385.00 2381.25 2383.75 +0.25 04:41 Quote | Chart | Options
Nasdaq 100 E-Mini (NQM17) Jun 17 5584.50 5593.50 5582.75 5590.50 -0.50 04:51 Quote | Chart | Options
Nasdaq 100 E-Mini (NQU17) Sep 17 5591.00 5597.25 5589.50 5596.50 -0.25 04:12 Quote | Chart | Options
Dow Indu 30 E-Mini (YMM17) Jun 17 20896 20905 20874 20893 -5 04:51 Quote | Chart | Options
Dow Indu 30 E-Mini (YMU17) Sep 17 20842 20849 20838 20849 unch 04:15 Quote | Chart | Options
Russell 2000 Mini (RJM17) Jun 17 1418.60 1420.40 1416.70 1419.50 +0.40 04:51 Quote | Chart | Options
Russell 2000 Mini (RJU17) Sep 17 1419.40 1419.40 1414.00 1418.10s +1.60 04/27/17 Quote | Chart | Options
S&P Midcap E-Mini (EWM17) Jun 17 1748.60 1749.90 1747.20 1749.10 +1.40 04:44 Quote | Chart | Options
S&P Midcap E-Mini (EWU17) Sep 17 0.00 1750.30 1743.40 1746.30s +0.70 04/27/17 Quote | Chart | Options
S&P GSCI (GDK17) May 17 379.05 381.65 377.35 381.15s -1.65 04/27/17 Quote | Chart | Options
Meats
Live Cattle (LEM17) Jun 17 118.850 121.525 118.275 121.525s +3.000 04/27/17 Quote | Chart | Options
Live Cattle (LEQ17) Aug 17 115.000 117.775 114.500 117.775s +3.000 04/27/17 Quote | Chart | Options
Live Cattle (LEV17) Oct 17 113.900 116.750 113.475 116.750s +3.000 04/27/17 Quote | Chart | Options
Live Cattle (LEZ17) Dec 17 114.700 117.600 114.350 117.600s +3.000 04/27/17 Quote | Chart | Options
Feeder Cattle (GFK17) May 17 142.450 146.575 141.725 146.575s +4.500 04/27/17 Quote | Chart | Options
Feeder Cattle (GFQ17) Aug 17 146.750 150.350 145.550 150.350s +4.500 04/27/17 Quote | Chart | Options
Feeder Cattle (GFU17) Sep 17 146.600 150.775 145.825 150.775s +4.500 04/27/17 Quote | Chart | Options
Feeder Cattle (GFV17) Oct 17 145.750 150.025 145.075 150.025s +4.500 04/27/17 Quote | Chart | Options
Lean Hogs (HEK17) May 17 65.250 67.625 65.250 66.900s +2.225 04/27/17 Quote | Chart | Options
Lean Hogs (HEM17) Jun 17 71.400 73.650 71.300 72.825s +2.075 04/27/17 Quote | Chart | Options
Lean Hogs (HEN17) Jul 17 72.300 74.550 72.300 74.025s +2.275 04/27/17 Quote | Chart | Options
Lean Hogs (HEQ17) Aug 17 72.550 74.575 72.550 74.150s +2.000 04/27/17 Quote | Chart | Options
Class III Milk (DLK17) May 17 15.57 15.58 15.57 15.58 +0.08 04:27 Quote | Chart | Options
Class III Milk (DLM17) Jun 17 15.69 15.69 15.69 15.69 +0.05 04:27 Quote | Chart | Options
Class III Milk (DLN17) Jul 17 15.90 16.16 15.86 16.10s +0.25 04/27/17 Quote | Chart | Options
Metals
Gold (GCM17) Jun 17 1265.2 1268.9 1264.2 1267.9 +2.0 04:51 Quote | Chart | Options
Gold (GCQ17) Aug 17 1268.7 1272.1 1268.0 1270.8 +1.5 04:41 Quote | Chart | Options
Gold (GCV17) Oct 17 1271.6 1273.2 1271.5 1273.2 +0.6 02:57 Quote | Chart | Options
Silver (SIK17) May 17 17.225 17.375 17.225 17.355 +0.090 04:11 Quote | Chart | Options
Silver (SIN17) Jul 17 17.280 17.445 17.280 17.400 +0.066 04:51 Quote | Chart | Options
Silver (SIU17) Sep 17 17.360 17.515 17.360 17.475 +0.067 04:36 Quote | Chart | Options
High Grade Copper (HGK17) May 17 2.5835 2.5900 2.5775 2.5805 +0.0005 04:50 Quote | Chart | Options
High Grade Copper (HGN17) Jul 17 2.5960 2.6035 2.5875 2.5930 unch 04:51 Quote | Chart | Options
High Grade Copper (HGU17) Sep 17 2.6090 2.6140 2.5995 2.6030 -0.0010 04:50 Quote | Chart | Options
Platinum (PLN17) Jul 17 946.1 951.7 945.3 951.3 +2.5 04:51 Quote | Chart | Options
Platinum (PLV17) Oct 17 952.1 954.9 952.1 954.7 +2.4 04:51 Quote | Chart | Options
Palladium (PAM17) Jun 17 813.50 823.30 813.05 820.45 +7.45 04:50 Quote | Chart | Options
Palladium (PAU17) Sep 17 814.25 818.00 813.85 816.05 +3.20 04:00 Quote | Chart | Options
Softs
Cotton #2 (CTK17) May 17 79.91 79.91 79.23 79.32s -1.37 04/27/17 Quote | Chart | Options
Cotton #2 (CTN17) Jul 17 77.85 78.10 77.65 77.79 -0.17 04:47 Quote | Chart | Options
Orange Juice (OJK17) May 17 160.45 161.20 155.10 156.20s -4.55 04/27/17 Quote | Chart | Options
Orange Juice (OJN17) Jul 17 160.00 160.90 154.55 155.95s -3.80 04/27/17 Quote | Chart | Options
Coffee (KCK17) May 17 127.45 127.45 127.45 127.45 +0.35 03:42 Quote | Chart | Options
Coffee (KCN17) Jul 17 129.85 130.00 128.90 128.95 -0.55 04:51 Quote | Chart | Options
Sugar #11 (SBN17) Jul 17 15.40 15.70 15.40 15.67 +0.24 04:51 Quote | Chart | Options
Cocoa (CCK17) May 17 0 1876 1876 1876s -7 04/27/17 Quote | Chart | Options
Cocoa (CCN17) Jul 17 1859 1873 1859 1864 -4 04:48 Quote | Chart | Options
Lumber (LSK17) May 17 378.80 380.80 377.20 377.70s +0.50 04/27/17 Quote | Chart | Options
Lumber (LSN17) Jul 17 387.10 389.60 385.00 386.00s +1.00 04/27/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Nick Mastrandrea - Inside Futures - 1 hr 20 mins ago

Yesterday the economic news reported didn't move the markets by much. Today we have Advance GDP and about 6 other reports. Will the markets react the same? Read on to learn more...
 
Gregor Horvat - Inside Futures - 1 hr 29 mins ago

AUDNZD is at a new high, now in wave 5) which is underway to one of short-term Fib. levels that can also turn out to be a resistance for a top in place.
 
Dan Hussey - Inside Futures - Thu Apr 27, 9:52PM CDT

The recent draw on inventories was over 3 times the anticipated consumption, however, June ’17 WTI crude futures clearly were not impressed as they continued to sell off after this news.
 
ElliottWave-Forecast - Inside Futures - Thu Apr 27, 9:50PM CDT

USDCAD shows an incomplete sequence from 4/13 low favoring higher. Near term,while pullbacks stay above 1.3406, expect pair to extend higher
 

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