Quoteboards:

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

All Markets Heat Map

 
Softs
+0.70%
Energies
+0.66%
Metals
+0.28%
Financials
+0.28%
All Markets
+0.18%
Grains
+0.17%
Currencies
+0.10%
Indices
-0.23%
Meats
-0.79%


Futures prices as of August 23rd, 2017 - 14:37 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU17) Sep 17 93.440 93.555 93.040 93.080 -0.381 14:26 Quote | Chart | Options
U.S. Dollar Index (DXZ17) Dec 17 93.275 93.340 92.850 92.850 -0.406 14:07 Quote | Chart | Options
British Pound (B6U17) Sep 17 1.2834 1.2845 1.2790 1.2814 -0.0025 14:27 Quote | Chart | Options
British Pound (B6Z17) Dec 17 1.2855 1.2880 1.2832 1.2852 -0.0026 13:58 Quote | Chart | Options
Canadian Dollar (D6U17) Sep 17 0.79640 0.79765 0.79400 0.79700 +0.00075 14:27 Quote | Chart | Options
Canadian Dollar (D6Z17) Dec 17 0.79695 0.79805 0.79480 0.79805 +0.00110 14:13 Quote | Chart | Options
Japanese Yen (J6U17) Sep 17 0.913550 0.918800 0.911500 0.918250 +0.004100 14:27 Quote | Chart | Options
Japanese Yen (J6Z17) Dec 17 0.916450 0.922450 0.916000 0.922250 +0.004050 13:34 Quote | Chart | Options
Swiss Franc (S6U17) Sep 17 1.03450 1.03890 1.03240 1.03740 +0.00320 14:27 Quote | Chart | Options
Swiss Franc (S6Z17) Dec 17 1.04030 1.04430 1.03850 1.04390 +0.00360 09:12 Quote | Chart | Options
Euro FX (E6U17) Sep 17 1.17805 1.18390 1.17560 1.18320 +0.00640 14:27 Quote | Chart | Options
Euro FX (E6Z17) Dec 17 1.18360 1.18960 1.18160 1.18895 +0.00640 14:25 Quote | Chart | Options
Australian Dollar (A6U17) Sep 17 0.79090 0.79170 0.78800 0.79060 unch 14:27 Quote | Chart | Options
Australian Dollar (A6Z17) Dec 17 0.79010 0.79020 0.78700 0.78980 +0.00010 14:11 Quote | Chart | Options
Mexican Peso (M6U17) Sep 17 0.056450 0.056450 0.055800 0.056340 -0.000040 14:27 Quote | Chart | Options
Mexican Peso (M6Z17) Dec 17 0.055630 0.055630 0.055100 0.055520 -0.000050 14:03 Quote | Chart | Options
New Zealand Dollar (N6U17) Sep 17 0.72750 0.72790 0.71920 0.72250 -0.00510 14:26 Quote | Chart | Options
New Zealand Dollar (N6Z17) Dec 17 0.72640 0.72660 0.71850 0.72100 -0.00540 13:57 Quote | Chart | Options
South African Rand (T6U17) Sep 17 0.075350 0.075750 0.075000 0.075750 +0.000475 13:59 Quote | Chart | Options
South African Rand (T6Z17) Dec 17 0.000000 0.074700 0.074700 0.074700 +0.000475 14:12 Quote | Chart | Options
Brazilian Real (L6U17) Sep 17 0.31545 0.31835 0.31495 0.31805 +0.00260 14:26 Quote | Chart | Options
Brazilian Real (L6Z17) Dec 17 0.00000 0.31425 0.31425 0.31425 +0.00290 14:12 Quote | Chart | Options
Russian Ruble (R6U17) Sep 17 0.016830 0.016870 0.016810 0.016870 +0.000005 14:26 Quote | Chart | Options
Russian Ruble (R6Z17) Dec 17 0.000000 0.016590 0.016505 0.016590 +0.000005 14:12 Quote | Chart | Options
Energies
Crude Oil WTI (CLV17) Oct 17 47.64 48.50 47.53 48.38 +0.55 14:27 Quote | Chart | Options
Crude Oil WTI (CLX17) Nov 17 47.83 48.69 47.73 48.57 +0.55 14:26 Quote | Chart | Options
Crude Oil WTI (CLZ17) Dec 17 47.98 48.85 47.89 48.75 +0.57 14:27 Quote | Chart | Options
Crude Oil WTI (CLF18) Jan 18 48.13 49.01 48.05 48.93 +0.59 14:26 Quote | Chart | Options
ULSD NY Harbor (HOU17) Sep 17 1.5842 1.6258 1.5791 1.6253 +0.0341 14:24 Quote | Chart | Options
ULSD NY Harbor (HOV17) Oct 17 1.5895 1.6303 1.5855 1.6295 +0.0332 14:27 Quote | Chart | Options
ULSD NY Harbor (HOX17) Nov 17 1.5934 1.6339 1.5911 1.6329 +0.0319 14:22 Quote | Chart | Options
ULSD NY Harbor (HOZ17) Dec 17 1.5998 1.6363 1.5952 1.6354 +0.0310 14:25 Quote | Chart | Options
Gasoline RBOB (RBU17) Sep 17 1.5824 1.6231 1.5795 1.6175 +0.0267 14:26 Quote | Chart | Options
Gasoline RBOB (RBV17) Oct 17 1.4919 1.5325 1.4904 1.5270 +0.0255 14:27 Quote | Chart | Options
Gasoline RBOB (RBX17) Nov 17 1.4648 1.4995 1.4599 1.4945 +0.0239 14:26 Quote | Chart | Options
Gasoline RBOB (RBZ17) Dec 17 1.4439 1.4766 1.4391 1.4721 +0.0229 14:26 Quote | Chart | Options
Natural Gas (NGU17) Sep 17 2.935 2.957 2.900 2.926 -0.013 14:27 Quote | Chart | Options
Natural Gas (NGV17) Oct 17 2.961 2.985 2.929 2.959 -0.009 14:26 Quote | Chart | Options
Natural Gas (NGX17) Nov 17 3.034 3.053 3.000 3.033 -0.004 14:25 Quote | Chart | Options
Natural Gas (NGZ17) Dec 17 3.175 3.192 3.145 3.176 -0.001 14:26 Quote | Chart | Options
Crude Oil Brent (F) (QAV17) Oct 17 51.63 52.62 51.45 52.54 +0.67 14:10 Quote | Chart | Options
Crude Oil Brent (F) (QAX17) Nov 17 51.33 52.28 51.22 52.21 +0.63 13:57 Quote | Chart | Options
Crude Oil Brent (F) (QAZ17) Dec 17 51.33 52.16 51.22 52.15 +0.64 13:46 Quote | Chart | Options
Crude Oil Brent (F) (QAF18) Jan 18 51.36 52.19 51.36 52.19 +0.64 13:28 Quote | Chart | Options
Ethanol Futures (ZKU17) Sep 17 1.538 1.538 1.516 1.520s -0.021 08/23/17 Quote | Chart | Options
Ethanol Futures (ZKV17) Oct 17 1.498 1.507 1.475 1.475s -0.020 08/23/17 Quote | Chart | Options
Ethanol Futures (ZKX17) Nov 17 1.450 1.450 1.449 1.449s -0.017 08/23/17 Quote | Chart | Options
Ethanol Futures (ZKZ17) Dec 17 0.000 1.418 1.418 1.418s -0.017 08/23/17 Quote | Chart | Options
Financials
T-Bond (ZBU17) Sep 17 155-21 156-18 155-16 156-14 +0-27 14:27 Quote | Chart | Options
T-Bond (ZBZ17) Dec 17 154-15 155-11 154-09 155-07 +0-27 14:27 Quote | Chart | Options
Ultra T-Bond (UDU17) Sep 17 168-03 169-05 167-26 169-02 +1-02 14:27 Quote | Chart | Options
Ultra T-Bond (UDZ17) Dec 17 167-03 168-06 166-27 168-03 +1-02 14:27 Quote | Chart | Options
10-Year T-Note (ZNU17) Sep 17 126-180 126-300 126-160 126-285 +0-105 14:27 Quote | Chart | Options
10-Year T-Note (ZNZ17) Dec 17 126-085 126-210 126-065 126-195 +0-110 14:25 Quote | Chart | Options
Ultra 10-Year T-Note (TNU17) Sep 17 136-010 136-180 135-300 136-175s +0-175 08/23/17 Quote | Chart | Options
Ultra 10-Year T-Note (TNZ17) Dec 17 135-115 135-300 135-100 135-295s +0-180 08/23/17 Quote | Chart | Options
5-Year T-Note (ZFU17) Sep 17 118-142 118-205 118-132 118-192 +0-050 14:27 Quote | Chart | Options
5-Year T-Note (ZFZ17) Dec 17 118-052 118-115 118-040 118-105 +0-055 14:27 Quote | Chart | Options
2-Year T-Note (ZTU17) Sep 17 108-070 108-085 108-067 108-085 +0-012 14:27 Quote | Chart | Options
2-Year T-Note (ZTZ17) Dec 17 108-035 108-050 108-032 108-047 +0-010 14:26 Quote | Chart | Options
30-Day Fed Funds (ZQU17) Sep 17 98.8450 98.8500 98.8450 98.8450 unch 14:24 Quote | Chart | Options
30-Day Fed Funds (ZQZ17) Dec 17 98.7900 98.8050 98.7900 98.7950 unch 14:27 Quote | Chart | Options
Eurodollar (GEU17) Sep 17 98.6725 98.6775 98.6700 98.6750 +0.0050 14:15 Quote | Chart | Options
Eurodollar (GEZ17) Dec 17 98.5700 98.5800 98.5600 98.5750 +0.0100 14:27 Quote | Chart | Options
Grains
Wheat (ZWU17) Sep 17 402-4 408-4 401-2 403-2s +1-0 08/23/17 Quote | Chart | Options
Wheat (ZWZ17) Dec 17 429-0 434-4 428-0 430-0s +1-0 08/23/17 Quote | Chart | Options
Wheat (ZWH18) Mar 18 453-0 457-6 451-4 453-0s +0-2 08/23/17 Quote | Chart | Options
Corn (ZCU17) Sep 17 346-2 348-6 341-4 342-0s -4-0 08/23/17 Quote | Chart | Options
Corn (ZCZ17) Dec 17 360-2 362-6 355-4 355-6s -4-2 08/23/17 Quote | Chart | Options
Corn (ZCH18) Mar 18 372-6 375-0 368-0 368-2s -4-2 08/23/17 Quote | Chart | Options
Soybeans (ZSU17) Sep 17 940-2 943-2 929-0 935-0s +1-2 08/23/17 Quote | Chart | Options
Soybeans (ZSX17) Nov 17 945-0 947-0 932-6 938-0s +0-4 08/23/17 Quote | Chart | Options
Soybeans (ZSF18) Jan 18 952-2 955-4 941-4 946-6s +1-0 08/23/17 Quote | Chart | Options
Soybean Meal (ZMU17) Sep 17 295.0 296.0 292.0 293.3s -2.0 08/23/17 Quote | Chart | Options
Soybean Meal (ZMV17) Oct 17 296.3 297.5 293.5 294.8s -2.0 08/23/17 Quote | Chart | Options
Soybean Meal (ZMZ17) Dec 17 297.8 299.5 295.1 296.5s -2.2 08/23/17 Quote | Chart | Options
Soybean Oil (ZLU17) Sep 17 34.81 35.01 34.36 34.72s +0.66 08/23/17 Quote | Chart | Options
Soybean Oil (ZLV17) Oct 17 34.92 35.14 34.49 34.84s +0.65 08/23/17 Quote | Chart | Options
Soybean Oil (ZLZ17) Dec 17 35.25 35.37 34.70 35.06s +0.64 08/23/17 Quote | Chart | Options
Oats (ZOU17) Sep 17 238-2 239-6 237-4 238-6s -0-2 08/23/17 Quote | Chart | Options
Oats (ZOZ17) Dec 17 246-2 246-6 245-0 246-0s +0-4 08/23/17 Quote | Chart | Options
Rough Rice (ZRU17) Sep 17 12.200 12.300 12.135 12.300s +0.095 08/23/17 Quote | Chart | Options
Rough Rice (ZRX17) Nov 17 12.480 12.600 12.435 12.600s +0.100 08/23/17 Quote | Chart | Options
Hard Red Wheat (KEU17) Sep 17 397-6 404-2 396-2 397-6s -1-2 08/23/17 Quote | Chart | Options
Hard Red Wheat (KEZ17) Dec 17 425-6 432-0 424-2 425-6s -1-2 08/23/17 Quote | Chart | Options
Spring Wheat (MWU17) Sep 17 640-0 645-4 638-4 639-2s -1-6 08/23/17 Quote | Chart | Options
Spring Wheat (MWZ17) Dec 17 656-0 662-0 655-0 657-0s +0-6 08/23/17 Quote | Chart | Options
Canola (RSX17) Nov 17 510.00 516.20 506.60 508.00s +1.20 08/23/17 Quote | Chart | Options
Canola (RSF18) Jan 18 513.00 520.50 511.50 512.70s +1.00 08/23/17 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESU17) Sep 17 2453.00 2454.75 2438.75 2446.50 -6.25 14:27 Quote | Chart | Options
S&P 500 E-Mini (ESZ17) Dec 17 2451.00 2452.50 2436.75 2444.50 -6.25 14:25 Quote | Chart | Options
Nasdaq 100 E-Mini (NQU17) Sep 17 5878.25 5884.00 5841.50 5863.25 -15.25 14:27 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ17) Dec 17 5884.50 5891.00 5849.50 5870.25 -15.75 14:25 Quote | Chart | Options
Dow Indu 30 E-Mini (YMU17) Sep 17 21886 21900 21786 21820 -66 14:27 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ17) Dec 17 21849 21855 21751 21774 -71 13:19 Quote | Chart | Options
Russell 2000 Mini (RJU17) Sep 17 1370.30 1373.30 1359.40 1370.20 -0.50 14:27 Quote | Chart | Options
Russell 2000 Mini (RJZ17) Dec 17 1367.30 1371.00 1359.80 1368.10 -1.60 12:26 Quote | Chart | Options
S&P Midcap E-Mini (EWU17) Sep 17 1707.20 1707.30 1694.50 1704.30 -2.10 14:27 Quote | Chart | Options
S&P Midcap E-Mini (EWZ17) Dec 17 0.00 1705.50 1705.30 1705.30s +15.50 08/22/17 Quote | Chart | Options
S&P GSCI (GDU17) Sep 17 377.45 380.60 377.45 380.60 +3.20 13:29 Quote | Chart | Options
Meats
Live Cattle (LEV17) Oct 17 107.900 107.900 105.775 106.175s -1.550 08/23/17 Quote | Chart | Options
Live Cattle (LEZ17) Dec 17 110.275 110.275 108.775 109.100s -0.975 08/23/17 Quote | Chart | Options
Live Cattle (LEG18) Feb 18 112.500 112.500 111.075 111.325s -1.000 08/23/17 Quote | Chart | Options
Live Cattle (LEJ18) Apr 18 112.525 112.675 111.350 111.575s -0.900 08/23/17 Quote | Chart | Options
Feeder Cattle (GFU17) Sep 17 142.500 142.900 141.200 141.900s -0.150 08/23/17 Quote | Chart | Options
Feeder Cattle (GFV17) Oct 17 142.850 142.850 141.125 141.700s -0.575 08/23/17 Quote | Chart | Options
Feeder Cattle (GFX17) Nov 17 142.750 142.750 141.200 141.600s -0.825 08/23/17 Quote | Chart | Options
Feeder Cattle (GFF18) Jan 18 140.150 140.250 138.575 138.900s -1.050 08/23/17 Quote | Chart | Options
Lean Hogs (HEV17) Oct 17 63.600 63.775 62.775 63.550s -0.325 08/23/17 Quote | Chart | Options
Lean Hogs (HEZ17) Dec 17 58.650 59.000 58.075 58.850s -0.200 08/23/17 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 63.350 63.425 62.725 63.325s -0.425 08/23/17 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 67.600 67.750 67.250 67.600s -0.325 08/23/17 Quote | Chart | Options
Class III Milk (DLU17) Sep 17 16.83 16.88 16.64 16.73 -0.19 14:08 Quote | Chart | Options
Class III Milk (DLV17) Oct 17 16.75 16.78 16.55 16.62 -0.17 14:11 Quote | Chart | Options
Class III Milk (DLX17) Nov 17 16.65 16.65 16.51 16.59 -0.09 12:56 Quote | Chart | Options
Metals
Gold (GCV17) Oct 17 1286.9 1293.7 1284.7 1291.8 +4.2 14:26 Quote | Chart | Options
Gold (GCZ17) Dec 17 1290.4 1297.0 1287.9 1295.1 +4.1 14:27 Quote | Chart | Options
Gold (GCG18) Feb 18 1293.2 1300.1 1292.8 1298.2 +3.6 13:00 Quote | Chart | Options
Silver (SIU17) Sep 17 16.980 17.090 16.910 17.065 +0.083 14:27 Quote | Chart | Options
Silver (SIZ17) Dec 17 17.065 17.165 16.990 17.150 +0.090 14:26 Quote | Chart | Options
Silver (SIH18) Mar 18 17.160 17.240 17.105 17.240 +0.090 13:35 Quote | Chart | Options
High Grade Copper (HGU17) Sep 17 2.9900 2.9920 2.9645 2.9830 -0.0040 14:27 Quote | Chart | Options
High Grade Copper (HGZ17) Dec 17 3.0085 3.0120 2.9850 3.0045 -0.0030 14:22 Quote | Chart | Options
High Grade Copper (HGF18) Jan 18 3.0030 3.0140 3.0030 3.0140 -0.0005 12:19 Quote | Chart | Options
Platinum (PLV17) Oct 17 980.6 986.5 976.8 981.2 -0.1 14:25 Quote | Chart | Options
Platinum (PLF18) Jan 18 981.5 988.8 979.6 981.9 -2.2 11:57 Quote | Chart | Options
Palladium (PAU17) Sep 17 931.45 939.50 928.35 937.90 +5.55 14:14 Quote | Chart | Options
Palladium (PAZ17) Dec 17 924.10 932.60 921.50 932.05 +6.45 14:14 Quote | Chart | Options
Softs
Cotton #2 (CTZ17) Dec 17 67.95 69.47 67.91 68.89s +1.08 08/23/17 Quote | Chart | Options
Cotton #2 (CTH18) Mar 18 67.49 68.87 67.49 68.26s +0.80 08/23/17 Quote | Chart | Options
Orange Juice (OJU17) Sep 17 131.90 136.70 131.75 134.85s +2.95 08/23/17 Quote | Chart | Options
Orange Juice (OJX17) Nov 17 131.05 133.40 130.70 131.20s unch 08/23/17 Quote | Chart | Options
Coffee (KCU17) Sep 17 126.80 127.50 126.10 126.25s +0.40 08/23/17 Quote | Chart | Options
Coffee (KCZ17) Dec 17 129.05 130.35 128.45 128.70s -0.40 08/23/17 Quote | Chart | Options
Sugar #11 (SBV17) Oct 17 13.54 13.78 13.38 13.67s +0.16 08/23/17 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 14.26 14.47 14.11 14.39s +0.13 08/23/17 Quote | Chart | Options
Cocoa (CCU17) Sep 17 1909 1909 1901 1908s -15 08/23/17 Quote | Chart | Options
Cocoa (CCZ17) Dec 17 1858 1885 1851 1871s -15 08/23/17 Quote | Chart | Options
Lumber (LSU17) Sep 17 367.90 367.90 364.10 366.30 -1.30 14:08 Quote | Chart | Options
Lumber (LSX17) Nov 17 355.20 355.20 353.50 354.50 -0.30 13:46 Quote | Chart | Options
Sugar #16 (SDX17) Nov 17 25.20 25.45 25.20 25.20s +0.10 08/23/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Michael Seery - Inside Futures - 26 mins ago

Best Trend In 2017
 
Dan Hueber - Inside Futures - 1 hr 58 mins ago

Try to envision a scene from a movie or television program where one of the characters comes across a surprise situation and then begins blinking and/or rubbing their eyes in disbelief. That is kind of how I felt this morning when I turned on my quote screen and ....
 
Michael Seery - Inside Futures - 1 hr 59 mins ago

Going lower...
 
Michael Seery - Inside Futures - 2 hrs 15 mins ago

Looking to sell
 

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