Quoteboards:

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

All Markets Heat Map

 
Softs
+2.69%
Meats
+0.77%
All Markets
+0.51%
Indices
+0.30%
Energies
+0.27%
Currencies
+0.21%
Financials
+0.06%
Metals
+0.01%
Grains
-0.04%


Futures prices as of June 23rd, 2017 - 17:26 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU17) Sep 17 97.255 97.295 96.860 96.942s -0.361 06/23/17 Quote | Chart | Options
U.S. Dollar Index (DXZ17) Dec 17 97.040 97.040 96.640 96.717s -0.346 06/23/17 Quote | Chart | Options
British Pound (B6U17) Sep 17 1.2713 1.2778 1.2709 1.2756s +0.0053 06/23/17 Quote | Chart | Options
British Pound (B6Z17) Dec 17 1.2765 1.2802 1.2765 1.2790s +0.0053 06/23/17 Quote | Chart | Options
Canadian Dollar (D6U17) Sep 17 0.75690 0.75815 0.75260 0.75540s -0.00085 06/23/17 Quote | Chart | Options
Canadian Dollar (D6Z17) Dec 17 0.75735 0.75905 0.75410 0.75635s -0.00075 06/23/17 Quote | Chart | Options
Japanese Yen (J6U17) Sep 17 0.901800 0.903050 0.900800 0.902150s +0.000700 06/23/17 Quote | Chart | Options
Japanese Yen (J6Z17) Dec 17 0.905900 0.906200 0.905900 0.906000s +0.000700 06/23/17 Quote | Chart | Options
Swiss Franc (S6U17) Sep 17 1.03440 1.03930 1.03430 1.03760s +0.00370 06/23/17 Quote | Chart | Options
Swiss Franc (S6Z17) Dec 17 1.04230 1.04410 1.04230 1.04390s +0.00370 06/23/17 Quote | Chart | Options
Euro FX (E6U17) Sep 17 1.12010 1.12605 1.11960 1.12485s +0.00500 06/23/17 Quote | Chart | Options
Euro FX (E6Z17) Dec 17 1.12695 1.13145 1.12695 1.13045s +0.00505 06/23/17 Quote | Chart | Options
Australian Dollar (A6U17) Sep 17 0.75340 0.75740 0.75310 0.75650s +0.00300 06/23/17 Quote | Chart | Options
Australian Dollar (A6Z17) Dec 17 0.75400 0.75660 0.75400 0.75570s +0.00300 06/23/17 Quote | Chart | Options
Mexican Peso (M6U17) Sep 17 0.054470 0.055010 0.054360 0.054840s +0.000260 06/23/17 Quote | Chart | Options
Mexican Peso (M6Z17) Dec 17 0.054060 0.054080 0.054060 0.054080s +0.000270 06/23/17 Quote | Chart | Options
New Zealand Dollar (N6U17) Sep 17 0.72530 0.72860 0.72390 0.72790s +0.00220 06/23/17 Quote | Chart | Options
New Zealand Dollar (N6Z17) Dec 17 0.72670 0.72700 0.72610 0.72670s +0.00220 06/23/17 Quote | Chart | Options
South African Rand (T6U17) Sep 17 0.075950 0.076400 0.075850 0.076175s +0.000075 06/23/17 Quote | Chart | Options
South African Rand (T6Z17) Dec 17 0.000000 0.075075 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 0.016445 0.016555 0.016440 0.016535s +0.000150 06/23/17 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 42.80 43.20 42.53 43.01s +0.27 06/23/17 Quote | Chart | Options
Crude Oil WTI (CLU17) Sep 17 42.99 43.46 42.76 43.27s +0.30 06/23/17 Quote | Chart | Options
Crude Oil WTI (CLV17) Oct 17 43.24 43.69 43.00 43.51s +0.32 06/23/17 Quote | Chart | Options
Crude Oil WTI (CLX17) Nov 17 43.51 43.93 43.26 43.79s +0.34 06/23/17 Quote | Chart | Options
ULSD NY Harbor (HON17) Jul 17 1.3721 1.3839 1.3613 1.3717s +0.0001 06/23/17 Quote | Chart | Options
ULSD NY Harbor (HOQ17) Aug 17 1.3777 1.3904 1.3679 1.3787s +0.0002 06/23/17 Quote | Chart | Options
ULSD NY Harbor (HOU17) Sep 17 1.3885 1.3992 1.3773 1.3874s -0.0001 06/23/17 Quote | Chart | Options
ULSD NY Harbor (HOV17) Oct 17 1.3984 1.4090 1.3874 1.3971s -0.0004 06/23/17 Quote | Chart | Options
Gasoline RBOB (RBN17) Jul 17 1.4369 1.4454 1.4271 1.4341s -0.0004 06/23/17 Quote | Chart | Options
Gasoline RBOB (RBQ17) Aug 17 1.4260 1.4342 1.4151 1.4224s -0.0015 06/23/17 Quote | Chart | Options
Gasoline RBOB (RBU17) Sep 17 1.4095 1.4203 1.4029 1.4100s -0.0008 06/23/17 Quote | Chart | Options
Gasoline RBOB (RBV17) Oct 17 1.3151 1.3221 1.3055 1.3141s +0.0009 06/23/17 Quote | Chart | Options
Natural Gas (NGN17) Jul 17 2.898 2.940 2.895 2.929s +0.035 06/23/17 Quote | Chart | Options
Natural Gas (NGQ17) Aug 17 2.910 2.962 2.910 2.951s +0.036 06/23/17 Quote | Chart | Options
Natural Gas (NGU17) Sep 17 2.916 2.959 2.914 2.949s +0.036 06/23/17 Quote | Chart | Options
Natural Gas (NGV17) Oct 17 2.944 2.989 2.942 2.980s +0.035 06/23/17 Quote | Chart | Options
Crude Oil Brent (F) (QAQ17) Aug 17 45.29 45.74 45.04 45.54s +0.32 06/23/17 Quote | Chart | Options
Crude Oil Brent (F) (QAU17) Sep 17 45.50 45.93 45.26 45.75s +0.34 06/23/17 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 1.490 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 1.500 1.493 1.493s -0.002 06/23/17 Quote | Chart | Options
Ethanol Futures (ZKV17) Oct 17 0.000 1.523 1.486 1.486s -0.002 06/23/17 Quote | Chart | Options
Financials
T-Bond (ZBU17) Sep 17 156-20 156-22 156-05 156-20s +0-05 06/23/17 Quote | Chart | Options
T-Bond (ZBZ17) Dec 17 155-13 155-14 155-08 155-14s +0-05 06/23/17 Quote | Chart | Options
Ultra T-Bond (UDU17) Sep 17 169-16 169-22 168-25 169-19s +0-11 06/23/17 Quote | Chart | Options
Ultra T-Bond (UDZ17) Dec 17 0-00 168-19 168-19 168-19s +0-11 06/23/17 Quote | Chart | Options
10-Year T-Note (ZNU17) Sep 17 126-220 126-245 126-180 126-235s +0-020 06/23/17 Quote | Chart | Options
10-Year T-Note (ZNZ17) Dec 17 126-135 126-145 126-135 126-140s +0-020 06/23/17 Quote | Chart | Options
5-Year T-Note (ZFU17) Sep 17 118-107 118-122 118-090 118-115s +0-007 06/23/17 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 17 108-042 108-047 108-040 108-047s +0-005 06/23/17 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 98.6600 98.6600 98.6500 98.6550s unch 06/23/17 Quote | Chart | Options
Eurodollar (GEZ17) Dec 17 98.5700 98.5750 98.5600 98.5650s -0.0050 06/23/17 Quote | Chart | Options
Grains
Wheat (ZWN17) Jul 17 464-6 467-0 459-0 459-6s -1-4 06/23/17 Quote | Chart | Options
Wheat (ZWU17) Sep 17 477-4 480-4 472-4 473-4s -1-6 06/23/17 Quote | Chart | Options
Wheat (ZWZ17) Dec 17 500-0 502-4 494-2 495-2s -2-2 06/23/17 Quote | Chart | Options
Corn (ZCN17) Jul 17 362-6 364-6 356-4 357-6s -5-0 06/23/17 Quote | Chart | Options
Corn (ZCU17) Sep 17 370-6 372-4 364-4 365-4s -5-2 06/23/17 Quote | Chart | Options
Corn (ZCZ17) Dec 17 380-2 382-6 374-0 375-2s -5-4 06/23/17 Quote | Chart | Options
Soybeans (ZSN17) Jul 17 906-4 909-0 900-2 904-4s +0-4 06/23/17 Quote | Chart | Options
Soybeans (ZSQ17) Aug 17 911-2 913-0 904-4 908-4s unch 06/23/17 Quote | Chart | Options
Soybeans (ZSU17) Sep 17 912-0 914-2 905-2 909-0s -0-6 06/23/17 Quote | Chart | Options
Soybean Meal (ZMN17) Jul 17 294.9 295.7 292.0 293.6s -0.2 06/23/17 Quote | Chart | Options
Soybean Meal (ZMQ17) Aug 17 296.6 297.3 293.5 295.1s -0.3 06/23/17 Quote | Chart | Options
Soybean Meal (ZMU17) Sep 17 297.5 298.0 294.4 295.9s -0.6 06/23/17 Quote | Chart | Options
Soybean Oil (ZLN17) Jul 17 31.59 31.75 31.40 31.61s +0.06 06/23/17 Quote | Chart | Options
Soybean Oil (ZLQ17) Aug 17 31.71 31.86 31.51 31.73s +0.07 06/23/17 Quote | Chart | Options
Soybean Oil (ZLU17) Sep 17 31.84 31.98 31.64 31.85s +0.06 06/23/17 Quote | Chart | Options
Oats (ZON17) Jul 17 256-6 260-4 252-0 254-4s -2-6 06/23/17 Quote | Chart | Options
Oats (ZOU17) Sep 17 256-0 260-6 256-0 260-2s +3-2 06/23/17 Quote | Chart | Options
Rough Rice (ZRN17) Jul 17 11.135 11.330 11.050 11.255s +0.150 06/23/17 Quote | Chart | Options
Rough Rice (ZRU17) Sep 17 11.425 11.610 11.350 11.510s +0.125 06/23/17 Quote | Chart | Options
Hard Red Wheat (KEN17) Jul 17 467-6 472-0 461-6 464-2s -3-4 06/23/17 Quote | Chart | Options
Hard Red Wheat (KEU17) Sep 17 485-4 490-0 480-0 482-4s -3-2 06/23/17 Quote | Chart | Options
Spring Wheat (MWN17) Jul 17 657-0 673-0 652-4 661-2s +5-0 06/23/17 Quote | Chart | Options
Spring Wheat (MWU17) Sep 17 661-0 678-0 656-0 666-2s +5-0 06/23/17 Quote | Chart | Options
Canola (RSN17) Jul 17 504.80 510.40 504.80 509.60s +4.60 06/23/17 Quote | Chart | Options
Canola (RSX17) Nov 17 472.90 476.10 472.40 475.20s +1.80 06/23/17 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESU17) Sep 17 2431.25 2438.75 2428.25 2435.00s +3.25 06/23/17 Quote | Chart | Options
S&P 500 E-Mini (ESZ17) Dec 17 2431.00 2436.75 2426.50 2433.00s +3.25 06/23/17 Quote | Chart | Options
Nasdaq 100 E-Mini (NQU17) Sep 17 5785.50 5815.50 5763.00 5812.25s +26.50 06/23/17 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ17) Dec 17 5796.75 5822.75 5771.50 5820.50s +27.50 06/23/17 Quote | Chart | Options
Dow Indu 30 E-Mini (YMU17) Sep 17 21350 21376 21282 21339s -9 06/23/17 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ17) Dec 17 21327 21327 21250 21296s -9 06/23/17 Quote | Chart | Options
Russell 2000 Mini (RJU17) Sep 17 1406.00 1416.00 1400.30 1412.60s +8.10 06/23/17 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 1738.20 1748.60 1734.00 1744.00s +6.80 06/23/17 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 17 352.50 354.50 352.50 353.50s +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 15.90 16.08 15.90 16.05s +0.13 06/23/17 Quote | Chart | Options
Class III Milk (DLQ17) Aug 17 16.72 17.00 16.72 16.97s +0.23 06/23/17 Quote | Chart | Options
Class III Milk (DLU17) Sep 17 16.95 17.18 16.94 17.16s +0.20 06/23/17 Quote | Chart | Options
Metals
Gold (GCQ17) Aug 17 1250.9 1260.0 1250.6 1256.4s +7.0 06/23/17 Quote | Chart | Options
Gold (GCV17) Oct 17 1255.3 1263.6 1254.4 1260.1s +7.0 06/23/17 Quote | Chart | Options
Gold (GCZ17) Dec 17 1259.0 1267.1 1258.0 1263.7s +7.1 06/23/17 Quote | Chart | Options
Silver (SIN17) Jul 17 16.515 16.760 16.515 16.647s +0.138 06/23/17 Quote | Chart | Options
Silver (SIU17) Sep 17 16.580 16.825 16.580 16.707s +0.134 06/23/17 Quote | Chart | Options
Silver (SIZ17) Dec 17 16.720 16.925 16.720 16.812s +0.133 06/23/17 Quote | Chart | Options
High Grade Copper (HGN17) Jul 17 2.5930 2.6515 2.5910 2.6240s +0.0250 06/23/17 Quote | Chart | Options
High Grade Copper (HGU17) Sep 17 2.6030 2.6625 2.6030 2.6345s +0.0245 06/23/17 Quote | Chart | Options
High Grade Copper (HGZ17) Dec 17 2.6235 2.6775 2.6200 2.6515s +0.0250 06/23/17 Quote | Chart | Options
Platinum (PLN17) Jul 17 926.0 934.5 923.6 929.4s +3.8 06/23/17 Quote | Chart | Options
Platinum (PLV17) Oct 17 929.0 937.0 926.0 931.5s +3.1 06/23/17 Quote | Chart | Options
Palladium (PAU17) Sep 17 880.05 889.95 852.55 856.65s -23.85 06/23/17 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 71.24 73.10 71.03 72.65s +1.51 06/23/17 Quote | Chart | Options
Cotton #2 (CTZ17) Dec 17 66.74 67.33 66.33 67.02s +0.28 06/23/17 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

Daniel D. Burke - Inside Futures - 1 hr 19 mins ago

CRUDE DUDE LOOKS WEEK
 
John Lunney - Inside Futures - 2 hrs 32 mins ago

a technical breakdown of nthe soybean complex market.
 
Alan R. Palmer - Inside Futures - 2 hrs 50 mins ago

Chaotic indicators in a host of markets do coinside at once like this week. They are all bearish before Summer Drought play?
 
Michael Seery - Inside Futures - Fri Jun 23, 1:40PM CDT

Trend remains negative
 

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