Quoteboards:

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

All Markets Heat Map

 
Indices
+0.25%
Meats
+0.07%
Softs
+0.03%
Metals
+0.01%
Currencies
unch
Financials
unch
Energies
-0.01%
All Markets
-0.11%
Grains
-0.85%


Futures prices as of March 23rd, 2017 - 19:10 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXM17) Jun 17 99.570 99.570 99.570 99.570 +0.007 19:00 Quote | Chart | Options
U.S. Dollar Index (DXU17) Sep 17 99.445 99.500 99.335 99.413s +0.095 03/23/17 Quote | Chart | Options
British Pound (B6M17) Jun 17 1.2547 1.2549 1.2544 1.2545 +0.0002 19:00 Quote | Chart | Options
British Pound (B6U17) Sep 17 1.2547 1.2584 1.2534 1.2575s +0.0027 03/23/17 Quote | Chart | Options
Canadian Dollar (D6M17) Jun 17 0.74965 0.75015 0.74950 0.74995 -0.00055 19:00 Quote | Chart | Options
Canadian Dollar (D6U17) Sep 17 0.75060 0.75060 0.75060 0.75060 -0.00090 17:59 Quote | Chart | Options
Japanese Yen (J6M17) Jun 17 0.903950 0.904400 0.903200 0.904100 +0.000700 19:00 Quote | Chart | Options
Japanese Yen (J6U17) Sep 17 0.904000 0.904000 0.904000 0.904000 -0.003200 17:00 Quote | Chart | Options
Swiss Franc (S6M17) Jun 17 1.01170 1.01240 1.01170 1.01210 unch 18:58 Quote | Chart | Options
Swiss Franc (S6U17) Sep 17 0.00000 1.01890 1.01820 1.01820s -0.00160 03/23/17 Quote | Chart | Options
Euro FX (E6M17) Jun 17 1.08285 1.08305 1.08245 1.08285 -0.00020 19:00 Quote | Chart | Options
Euro FX (E6U17) Sep 17 1.08900 1.08910 1.08690 1.08815s -0.00140 03/23/17 Quote | Chart | Options
Australian Dollar (A6M17) Jun 17 0.76160 0.76230 0.76130 0.76220 unch 19:00 Quote | Chart | Options
Australian Dollar (A6U17) Sep 17 0.76460 0.76460 0.76000 0.76110s -0.00430 03/23/17 Quote | Chart | Options
Mexican Peso (M6M17) Jun 17 0.052200 0.052220 0.052110 0.052120 -0.000030 18:59 Quote | Chart | Options
Mexican Peso (M6U17) Sep 17 0.051210 0.051450 0.051210 0.051450s +0.000490 03/23/17 Quote | Chart | Options
New Zealand Dollar (N6M17) Jun 17 0.70140 0.70180 0.70090 0.70120 -0.00060 18:58 Quote | Chart | Options
New Zealand Dollar (N6U17) Sep 17 0.70000 0.70040 0.70000 0.70040s -0.00270 03/23/17 Quote | Chart | Options
South African Rand (T6M17) Jun 17 0.079225 0.079350 0.079225 0.079350 +0.000125 18:15 Quote | Chart | Options
South African Rand (T6U17) Sep 17 0.000000 0.078050 0.078050 0.078050s +0.000725 03/23/17 Quote | Chart | Options
Brazilian Real (L6M17) Jun 17 0.31650 0.31650 0.31490 0.31490s -0.00330 03/23/17 Quote | Chart | Options
Brazilian Real (L6U17) Sep 17 0.00000 0.30885 0.30885 0.30885s -0.00340 03/23/17 Quote | Chart | Options
Russian Ruble (R6M17) Jun 17 0.017035 0.017105 0.017015 0.017095s +0.000115 03/23/17 Quote | Chart | Options
Russian Ruble (R6U17) Sep 17 0.000000 0.016780 0.016780 0.016780s +0.000115 03/23/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLK17) May 17 47.67 47.80 47.65 47.78 +0.08 19:00 Quote | Chart | Options
Crude Oil WTI (CLM17) Jun 17 48.21 48.35 48.20 48.34 +0.08 19:00 Quote | Chart | Options
Crude Oil WTI (CLN17) Jul 17 48.59 48.71 48.59 48.68 +0.05 18:41 Quote | Chart | Options
Crude Oil WTI (CLQ17) Aug 17 48.92 48.96 48.92 48.96 +0.07 18:37 Quote | Chart | Options
ULSD NY Harbor (HOJ17) Apr 17 1.4883 1.4910 1.4877 1.4910 +0.0009 19:00 Quote | Chart | Options
ULSD NY Harbor (HOK17) May 17 1.4969 1.4985 1.4950 1.4985 +0.0015 19:00 Quote | Chart | Options
ULSD NY Harbor (HOM17) Jun 17 1.5033 1.5050 1.5033 1.5050 unch 17:04 Quote | Chart | Options
ULSD NY Harbor (HON17) Jul 17 1.5145 1.5145 1.5145 1.5145 unch 17:00 Quote | Chart | Options
Gasoline RBOB (RBJ17) Apr 17 1.5878 1.5882 1.5865 1.5881 -0.0015 19:00 Quote | Chart | Options
Gasoline RBOB (RBK17) May 17 1.5996 1.6003 1.5981 1.6003 -0.0010 19:00 Quote | Chart | Options
Gasoline RBOB (RBM17) Jun 17 1.6036 1.6065 1.6036 1.6065 -0.0006 19:00 Quote | Chart | Options
Gasoline RBOB (RBN17) Jul 17 1.6000 1.6009 1.6000 1.6009 -0.0014 18:19 Quote | Chart | Options
Natural Gas (NGJ17) Apr 17 3.050 3.055 3.044 3.048 -0.003 18:59 Quote | Chart | Options
Natural Gas (NGK17) May 17 3.130 3.132 3.123 3.126 -0.005 18:59 Quote | Chart | Options
Natural Gas (NGM17) Jun 17 3.200 3.202 3.197 3.202 -0.004 18:45 Quote | Chart | Options
Natural Gas (NGN17) Jul 17 3.224 3.282 3.197 3.272s +0.062 03/23/17 Quote | Chart | Options
Crude Oil Brent (F) (QAK17) May 17 50.60 50.65 50.60 50.64 +0.08 18:59 Quote | Chart | Options
Crude Oil Brent (F) (QAM17) Jun 17 50.62 50.73 50.62 50.73 +0.07 18:57 Quote | Chart | Options
Crude Oil Brent (F) (QAN17) Jul 17 51.46 51.46 50.84 50.86s -0.26 03/23/17 Quote | Chart | Options
Crude Oil Brent (F) (QAQ17) Aug 17 51.68 51.68 50.90 51.06s -0.27 03/23/17 Quote | Chart | Options
Ethanol Futures (ZKJ17) Apr 17 1.518 1.544 1.513 1.537s unch 03/23/17 Quote | Chart | Options
Ethanol Futures (ZKK17) May 17 1.564 1.564 1.534 1.554s -0.002 03/23/17 Quote | Chart | Options
Ethanol Futures (ZKM17) Jun 17 1.546 1.555 1.546 1.552s -0.002 03/23/17 Quote | Chart | Options
Ethanol Futures (ZKN17) Jul 17 1.550 1.550 1.548 1.548s -0.002 03/23/17 Quote | Chart | Options
Financials
T-Bond (ZBM17) Jun 17 150-16 150-21 150-14 150-16 -0-01 18:59 Quote | Chart | Options
T-Bond (ZBU17) Sep 17 149-21 150-00 149-14 149-14s -0-06 03/23/17 Quote | Chart | Options
Ultra T-Bond (UDM17) Jun 17 160-07 160-13 160-04 160-07 -0-03 18:59 Quote | Chart | Options
Ultra T-Bond (UDU17) Sep 17 0-00 160-03 160-03 160-03s -0-13 03/23/17 Quote | Chart | Options
10-Year T-Note (ZNM17) Jun 17 124-105 124-130 124-095 124-115 -0-015 18:59 Quote | Chart | Options
10-Year T-Note (ZNU17) Sep 17 0-000 124-040 123-280 123-285s -0-035 03/23/17 Quote | Chart | Options
5-Year T-Note (ZFM17) Jun 17 117-165 117-182 117-157 117-175 -0-015 19:00 Quote | Chart | Options
5-Year T-Note (ZFU17) Sep 17 0-000 117-005 117-005 117-005s -0-010 03/23/17 Quote | Chart | Options
2-Year T-Note (ZTM17) Jun 17 108-047 108-055 108-047 108-055 -0-002 18:53 Quote | Chart | Options
2-Year T-Note (ZTU17) Sep 17 0-000 108-045 108-045 108-045s +0-002 03/23/17 Quote | Chart | Options
30-Day Fed Funds (ZQM17) Jun 17 99.0300 99.0400 99.0300 99.0350s unch 03/23/17 Quote | Chart | Options
30-Day Fed Funds (ZQU17) Sep 17 98.9100 98.9100 98.9100 98.9100 -0.0050 18:20 Quote | Chart | Options
Eurodollar (GEM17) Jun 17 98.7050 98.7100 98.7050 98.7050 -0.0100 18:29 Quote | Chart | Options
Eurodollar (GEU17) Sep 17 98.5700 98.5750 98.5700 98.5750 -0.0100 18:53 Quote | Chart | Options
Grains
Wheat (ZWK17) May 17 421-4 421-4 421-0 421-4 +0-4 19:00 Quote | Chart | Options
Wheat (ZWN17) Jul 17 435-6 436-2 435-6 436-2 +0-2 19:00 Quote | Chart | Options
Wheat (ZWU17) Sep 17 450-6 451-4 450-6 451-4 +0-4 19:00 Quote | Chart | Options
Corn (ZCK17) May 17 357-0 357-0 356-6 357-0 +0-2 19:00 Quote | Chart | Options
Corn (ZCN17) Jul 17 364-6 364-6 364-2 364-6 +0-2 19:00 Quote | Chart | Options
Corn (ZCU17) Sep 17 372-2 372-2 372-2 372-2 +0-2 19:00 Quote | Chart | Options
Soybeans (ZSK17) May 17 990-4 990-6 990-2 990-4 -0-4 19:00 Quote | Chart | Options
Soybeans (ZSN17) Jul 17 1001-0 1001-2 1000-6 1001-0 -0-4 19:00 Quote | Chart | Options
Soybeans (ZSQ17) Aug 17 1013-2 1014-2 1003-0 1003-6s -8-4 03/23/17 Quote | Chart | Options
Soybean Meal (ZMK17) May 17 320.8 320.9 320.7 320.8 +0.1 19:00 Quote | Chart | Options
Soybean Meal (ZMN17) Jul 17 324.0 324.1 324.0 324.0 unch 19:00 Quote | Chart | Options
Soybean Meal (ZMQ17) Aug 17 325.0 325.0 325.0 325.0 +0.5 19:00 Quote | Chart | Options
Soybean Oil (ZLK17) May 17 33.16 33.16 33.10 33.13 -0.09 19:00 Quote | Chart | Options
Soybean Oil (ZLN17) Jul 17 33.42 33.42 33.35 33.37 -0.11 19:00 Quote | Chart | Options
Soybean Oil (ZLQ17) Aug 17 33.51 33.51 33.51 33.51 -0.03 19:00 Quote | Chart | Options
Oats (ZOK17) May 17 253-2 253-2 246-6 248-0s -3-4 03/23/17 Quote | Chart | Options
Oats (ZON17) Jul 17 241-4 241-4 235-6 237-6s -3-0 03/23/17 Quote | Chart | Options
Rough Rice (ZRK17) May 17 9.830 9.830 9.830 9.830 -0.020 19:00 Quote | Chart | Options
Rough Rice (ZRN17) Jul 17 10.055 10.105 10.050 10.105s +0.070 03/23/17 Quote | Chart | Options
Hard Red Wheat (KEK17) May 17 428-6 428-6 428-2 428-6 +0-6 19:00 Quote | Chart | Options
Hard Red Wheat (KEN17) Jul 17 440-6 441-0 440-6 441-0 +0-2 19:00 Quote | Chart | Options
Spring Wheat (MWK17) May 17 540-6 540-6 540-6 540-6 unch 19:00 Quote | Chart | Options
Spring Wheat (MWN17) Jul 17 543-2 548-6 543-2 547-0s +2-6 03/23/17 Quote | Chart | Options
Canola (RSK17) May 17 489.30 490.00 489.30 490.00 +1.70 19:00 Quote | Chart | Options
Canola (RSN17) Jul 17 508.80 508.80 493.30 494.80s -13.00 03/23/17 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESM17) Jun 17 2341.00 2345.25 2341.00 2343.50 +3.50 19:00 Quote | Chart | Options
S&P 500 E-Mini (ESU17) Sep 17 2339.25 2341.25 2339.25 2340.25 +3.50 18:56 Quote | Chart | Options
Nasdaq 100 E-Mini (NQM17) Jun 17 5357.00 5367.25 5356.25 5362.25 +7.75 19:00 Quote | Chart | Options
Nasdaq 100 E-Mini (NQU17) Sep 17 5369.00 5369.00 5365.25 5365.25 +8.00 17:46 Quote | Chart | Options
Dow Indu 30 E-Mini (YMM17) Jun 17 20599 20640 20599 20624 +36 19:00 Quote | Chart | Options
Dow Indu 30 E-Mini (YMU17) Sep 17 20568 20633 20513 20526s -10 03/23/17 Quote | Chart | Options
Russell 2000 Mini (RJM17) Jun 17 1352.60 1353.90 1352.60 1353.50 +2.90 19:00 Quote | Chart | Options
Russell 2000 Mini (RJU17) Sep 17 1345.50 1355.50 1345.50 1349.10s +8.60 03/23/17 Quote | Chart | Options
S&P Midcap E-Mini (EWM17) Jun 17 1694.40 1697.70 1694.40 1696.80 +2.30 19:00 Quote | Chart | Options
S&P Midcap E-Mini (EWU17) Sep 17 0.00 1702.40 1686.10 1693.10s +4.20 03/23/17 Quote | Chart | Options
S&P GSCI (GDJ17) Apr 17 378.75 379.05 376.20 377.60s -0.75 03/23/17 Quote | Chart | Options
Meats
Live Cattle (LEJ17) Apr 17 122.850 122.900 121.350 121.775s -0.675 03/23/17 Quote | Chart | Options
Live Cattle (LEM17) Jun 17 114.175 114.200 112.425 112.800s -0.975 03/23/17 Quote | Chart | Options
Live Cattle (LEQ17) Aug 17 109.125 109.225 107.700 107.900s -1.050 03/23/17 Quote | Chart | Options
Live Cattle (LEV17) Oct 17 108.450 108.650 107.275 107.600s -0.950 03/23/17 Quote | Chart | Options
Feeder Cattle (GFJ17) Apr 17 137.250 137.425 135.275 135.350s -1.000 03/23/17 Quote | Chart | Options
Feeder Cattle (GFK17) May 17 136.000 136.225 133.900 134.025s -1.250 03/23/17 Quote | Chart | Options
Feeder Cattle (GFQ17) Aug 17 136.650 137.000 135.150 135.475s -0.825 03/23/17 Quote | Chart | Options
Feeder Cattle (GFU17) Sep 17 135.750 135.950 134.250 134.950s -0.400 03/23/17 Quote | Chart | Options
Lean Hogs (HEJ17) Apr 17 68.375 69.625 67.600 69.350s +1.200 03/23/17 Quote | Chart | Options
Lean Hogs (HEK17) May 17 72.650 74.075 71.000 73.950s +1.425 03/23/17 Quote | Chart | Options
Lean Hogs (HEM17) Jun 17 75.850 77.775 74.125 77.600s +1.850 03/23/17 Quote | Chart | Options
Lean Hogs (HEN17) Jul 17 76.000 77.375 74.275 77.275s +1.525 03/23/17 Quote | Chart | Options
Class III Milk (DLJ17) Apr 17 15.02 15.02 15.02 15.02 -0.03 17:00 Quote | Chart | Options
Class III Milk (DLK17) May 17 15.71 15.71 15.33 15.41s -0.32 03/23/17 Quote | Chart | Options
Class III Milk (DLM17) Jun 17 15.96 15.97 15.72 15.80s -0.20 03/23/17 Quote | Chart | Options
Metals
Gold (GCJ17) Apr 17 1245.0 1245.8 1244.2 1245.8 -1.4 19:00 Quote | Chart | Options
Gold (GCM17) Jun 17 1248.2 1248.7 1247.1 1248.4 -1.7 18:56 Quote | Chart | Options
Gold (GCQ17) Aug 17 1250.5 1251.9 1250.5 1251.9 -1.5 18:30 Quote | Chart | Options
Silver (SIK17) May 17 17.595 17.610 17.580 17.605 +0.012 19:00 Quote | Chart | Options
Silver (SIN17) Jul 17 17.670 17.670 17.670 17.670 +0.004 18:57 Quote | Chart | Options
Silver (SIU17) Sep 17 17.690 17.825 17.690 17.735s +0.015 03/23/17 Quote | Chart | Options
High Grade Copper (HGK17) May 17 2.6510 2.6525 2.6435 2.6465 +0.0020 18:59 Quote | Chart | Options
High Grade Copper (HGN17) Jul 17 2.6675 2.6675 2.6600 2.6625 +0.0035 18:16 Quote | Chart | Options
High Grade Copper (HGU17) Sep 17 2.6775 2.6775 2.6775 2.6775 +0.0050 17:28 Quote | Chart | Options
Platinum (PLJ17) Apr 17 962.5 964.5 961.2 962.9 -0.9 18:58 Quote | Chart | Options
Platinum (PLN17) Jul 17 965.9 967.5 965.2 966.5 -1.1 18:58 Quote | Chart | Options
Palladium (PAM17) Jun 17 802.00 803.00 800.20 800.65 +0.50 18:59 Quote | Chart | Options
Palladium (PAU17) Sep 17 788.05 809.25 788.05 800.70s +10.70 03/23/17 Quote | Chart | Options
Softs
Cotton #2 (CTK17) May 17 77.61 77.97 77.23 77.27s -0.07 03/23/17 Quote | Chart | Options
Cotton #2 (CTN17) Jul 17 78.59 79.10 78.43 78.48s -0.02 03/23/17 Quote | Chart | Options
Orange Juice (OJK17) May 17 187.10 188.30 182.55 185.15s -3.85 03/23/17 Quote | Chart | Options
Orange Juice (OJN17) Jul 17 178.15 178.15 174.00 176.40s -2.15 03/23/17 Quote | Chart | Options
Coffee (KCK17) May 17 141.50 141.85 139.55 140.50s -1.20 03/23/17 Quote | Chart | Options
Coffee (KCN17) Jul 17 144.05 144.20 141.95 142.90s -1.15 03/23/17 Quote | Chart | Options
Sugar #11 (SBK17) May 17 17.31 17.65 17.15 17.60s +0.30 03/23/17 Quote | Chart | Options
Sugar #11 (SBN17) Jul 17 17.38 17.64 17.17 17.59s +0.30 03/23/17 Quote | Chart | Options
Cocoa (CCK17) May 17 2174 2183 2141 2176s +11 03/23/17 Quote | Chart | Options
Cocoa (CCN17) Jul 17 2173 2186 2148 2181s +14 03/23/17 Quote | Chart | Options
Lumber (LSK17) May 17 373.70 379.80 372.50 376.70s +3.40 03/23/17 Quote | Chart | Options
Lumber (LSN17) Jul 17 382.20 387.40 381.40 384.30s +1.50 03/23/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Bob Hunt - Inside Futures - 1 hr 19 mins ago

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 - 1 hr 25 mins ago

E-Mini S&P 500: Health care vote delay pauses the market!
 
Leslie Burton - Inside Futures - Thu Mar 23, 2:20PM CDT

Heating Oil (May 2017)
 
Gregor Horvat - Inside Futures - Thu Mar 23, 2:17PM CDT

USDCAD made a nice and sharp reversal lower into final wave 5 of 1) two days ago. Recent rally is the beginning of a corrective wave 2), with first leg A already completed.
 

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