Quoteboards:

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

All Markets Heat Map

 
Palladium
+1.68%
Lumber
+1.63%
Crude Oil WTI
+1.62%
Ethanol Futures
+1.21%
Mexican Peso
+0.97%
ULSD NY Harbor
+0.95%
Russell 2000 Mini
+0.67%
Gasoline RBOB
+0.57%
Lean Hogs
+0.50%
S&P Midcap E-Mini
+0.49%
Cocoa
+0.48%
U.S. Dollar Index
+0.42%
S&P 500 E-Mini
+0.36%
Dow Indu 30 E-Mini
+0.33%
British Pound
+0.27%
Canadian Dollar
+0.27%
Cotton #2
+0.12%
Nasdaq 100 E-Mini
+0.11%
Silver
+0.10%
2-Year T-Note
+0.04%
Coffee
unch
Eurodollar
unch
20-Year USD I/R Swap
unch
7-Year USD I/R Swap
unch
5-Year T-Note
-0.01%
Class III Milk
-0.06%
Platinum
-0.13%
High Grade Copper
-0.19%
Australian Dollar
-0.20%
10-Year T-Note
-0.20%
Rough Rice
-0.20%
Soybean Meal
-0.28%
Corn
-0.28%
Swiss Franc
-0.36%
T-Bond
-0.45%
Japanese Yen
-0.56%
Ultra T-Bond
-0.58%
Soybeans
-0.62%
Soybean Oil
-0.62%
Euro FX
-0.71%
Gold
-0.77%
Wheat
-1.06%
Live Cattle
-1.11%
Canola
-1.34%
Natural Gas
-1.36%
Feeder Cattle
-1.38%
Oats
-1.73%
Sugar #11
-1.81%
Orange Juice
-4.86%


Futures prices as of March 30th, 2017 - 13:39 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXM17) Jun 17 99.850 100.315 99.795 100.260 +0.424 13:29 Quote | Chart | Options
U.S. Dollar Index (DXU17) Sep 17 99.775 100.140 99.650 100.140 +0.454 13:23 Quote | Chart | Options
British Pound (B6M17) Jun 17 1.2461 1.2547 1.2426 1.2506 +0.0045 13:29 Quote | Chart | Options
British Pound (B6U17) Sep 17 1.2495 1.2572 1.2465 1.2532 +0.0041 12:39 Quote | Chart | Options
Canadian Dollar (D6M17) Jun 17 0.75105 0.75405 0.75025 0.75235 +0.00130 13:29 Quote | Chart | Options
Canadian Dollar (D6U17) Sep 17 0.75270 0.75510 0.75270 0.75355 +0.00145 13:14 Quote | Chart | Options
Japanese Yen (J6M17) Jun 17 0.903400 0.904100 0.898200 0.898950 -0.004550 13:29 Quote | Chart | Options
Japanese Yen (J6U17) Sep 17 0.905500 0.906950 0.902300 0.902450 -0.004850 13:24 Quote | Chart | Options
Swiss Franc (S6M17) Jun 17 1.00860 1.00970 1.00390 1.00480 -0.00360 13:29 Quote | Chart | Options
Swiss Franc (S6U17) Sep 17 1.01430 1.01430 1.01070 1.01070 -0.00370 12:37 Quote | Chart | Options
Euro FX (E6M17) Jun 17 1.08095 1.08095 1.07225 1.07305 -0.00690 13:29 Quote | Chart | Options
Euro FX (E6U17) Sep 17 1.08500 1.08550 1.07750 1.07810 -0.00685 12:57 Quote | Chart | Options
Australian Dollar (A6M17) Jun 17 0.76570 0.76690 0.76390 0.76450 -0.00140 13:29 Quote | Chart | Options
Australian Dollar (A6U17) Sep 17 0.76400 0.76560 0.76330 0.76330 -0.00150 12:31 Quote | Chart | Options
Mexican Peso (M6M17) Jun 17 0.052810 0.052990 0.052640 0.052820 +0.000190 13:29 Quote | Chart | Options
Mexican Peso (M6U17) Sep 17 0.052150 0.052250 0.052130 0.052250 +0.000330 09:27 Quote | Chart | Options
New Zealand Dollar (N6M17) Jun 17 0.70240 0.70260 0.69890 0.69900 -0.00280 13:29 Quote | Chart | Options
New Zealand Dollar (N6U17) Sep 17 0.69980 0.70000 0.69750 0.69750 -0.00290 12:06 Quote | Chart | Options
South African Rand (T6M17) Jun 17 0.075500 0.077050 0.075425 0.076125 +0.000375 13:23 Quote | Chart | Options
South African Rand (T6U17) Sep 17 0.075725 0.075725 0.075700 0.075700 +0.001100 09:41 Quote | Chart | Options
Brazilian Real (L6M17) Jun 17 0.31495 0.31500 0.31495 0.31500 -0.00100 08:05 Quote | Chart | Options
Brazilian Real (L6U17) Sep 17 0.00000 0.31010 0.31010 0.31010 +0.00180 03/29/17 Quote | Chart | Options
Russian Ruble (R6M17) Jun 17 0.017315 0.017565 0.017315 0.017525 +0.000175 13:10 Quote | Chart | Options
Russian Ruble (R6U17) Sep 17 0.000000 0.017025 0.017025 0.017025s +0.000135 03/29/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLK17) May 17 49.60 50.47 49.27 50.30 +0.79 13:29 Quote | Chart | Options
Crude Oil WTI (CLM17) Jun 17 50.05 50.89 49.73 50.72 +0.72 13:29 Quote | Chart | Options
Crude Oil WTI (CLN17) Jul 17 50.44 51.21 50.08 51.04 +0.69 13:29 Quote | Chart | Options
Crude Oil WTI (CLQ17) Aug 17 50.61 51.44 50.34 51.29 +0.70 13:29 Quote | Chart | Options
ULSD NY Harbor (HOK17) May 17 1.5454 1.5660 1.5344 1.5597 +0.0137 13:29 Quote | Chart | Options
ULSD NY Harbor (HOM17) Jun 17 1.5537 1.5722 1.5418 1.5660 +0.0132 13:29 Quote | Chart | Options
ULSD NY Harbor (HON17) Jul 17 1.5609 1.5795 1.5503 1.5740 +0.0131 13:29 Quote | Chart | Options
ULSD NY Harbor (HOQ17) Aug 17 1.5732 1.5875 1.5626 1.5825 +0.0124 13:29 Quote | Chart | Options
Gasoline RBOB (RBK17) May 17 1.6739 1.6947 1.6649 1.6828 +0.0094 13:29 Quote | Chart | Options
Gasoline RBOB (RBM17) Jun 17 1.6710 1.6900 1.6619 1.6784 +0.0088 13:29 Quote | Chart | Options
Gasoline RBOB (RBN17) Jul 17 1.6610 1.6784 1.6514 1.6677 +0.0085 13:29 Quote | Chart | Options
Gasoline RBOB (RBQ17) Aug 17 1.6388 1.6588 1.6349 1.6517 +0.0095 13:29 Quote | Chart | Options
Natural Gas (NGK17) May 17 3.210 3.237 3.141 3.187 -0.044 13:29 Quote | Chart | Options
Natural Gas (NGM17) Jun 17 3.274 3.301 3.210 3.252 -0.047 13:29 Quote | Chart | Options
Natural Gas (NGN17) Jul 17 3.334 3.360 3.269 3.313 -0.048 13:29 Quote | Chart | Options
Natural Gas (NGQ17) Aug 17 3.352 3.372 3.295 3.332 -0.049 13:29 Quote | Chart | Options
Crude Oil Brent (F) (QAK17) May 17 52.40 53.09 52.03 52.92 +0.50 13:29 Quote | Chart | Options
Crude Oil Brent (F) (QAM17) Jun 17 52.55 53.26 52.18 53.06 +0.52 13:29 Quote | Chart | Options
Crude Oil Brent (F) (QAN17) Jul 17 52.78 53.49 52.45 53.41 +0.63 13:29 Quote | Chart | Options
Crude Oil Brent (F) (QAQ17) Aug 17 52.65 53.25 52.65 53.25 +0.30 07:32 Quote | Chart | Options
Ethanol Futures (ZKJ17) Apr 17 1.580 1.586 1.571 1.585 +0.019 13:18 Quote | Chart | Options
Ethanol Futures (ZKK17) May 17 1.605 1.615 1.589 1.608 +0.020 13:28 Quote | Chart | Options
Ethanol Futures (ZKM17) Jun 17 1.605 1.608 1.581 1.593 +0.014 13:13 Quote | Chart | Options
Ethanol Futures (ZKN17) Jul 17 0.000 1.588 1.570 1.588 +0.013 13:16 Quote | Chart | Options
Financials
T-Bond (ZBM17) Jun 17 151-09 151-16 150-15 150-17 -0-22 13:29 Quote | Chart | Options
T-Bond (ZBU17) Sep 17 150-00 150-03 149-11 149-11 -0-21 12:33 Quote | Chart | Options
Ultra T-Bond (UDM17) Jun 17 161-13 161-23 160-09 160-12 -0-30 13:29 Quote | Chart | Options
Ultra T-Bond (UDU17) Sep 17 0-00 160-07 159-16 160-07s +0-18 03/29/17 Quote | Chart | Options
10-Year T-Note (ZNM17) Jun 17 124-200 124-220 124-100 124-105 -0-080 13:29 Quote | Chart | Options
10-Year T-Note (ZNU17) Sep 17 124-030 124-030 124-030 124-030 +0-010 05:24 Quote | Chart | Options
5-Year T-Note (ZFM17) Jun 17 117-227 117-237 117-172 117-177 -0-042 13:29 Quote | Chart | Options
5-Year T-Note (ZFU17) Sep 17 0-000 117-035 117-035 117-035s +0-050 03/29/17 Quote | Chart | Options
2-Year T-Note (ZTM17) Jun 17 108-065 108-070 108-057 108-057 -0-007 13:27 Quote | Chart | Options
2-Year T-Note (ZTU17) Sep 17 0-000 108-052 108-052 108-052s +0-017 03/29/17 Quote | Chart | Options
30-Day Fed Funds (ZQM17) Jun 17 99.0300 99.0350 99.0300 99.0300 -0.0050 13:16 Quote | Chart | Options
30-Day Fed Funds (ZQU17) Sep 17 98.9200 98.9200 98.9100 98.9100 -0.0100 12:34 Quote | Chart | Options
Eurodollar (GEM17) Jun 17 98.7200 98.7250 98.7150 98.7200 +0.0050 13:28 Quote | Chart | Options
Eurodollar (GEU17) Sep 17 98.5850 98.5950 98.5750 98.5800 -0.0050 13:28 Quote | Chart | Options
Grains
Wheat (ZWK17) May 17 425-4 426-2 419-4 421-0s -4-4 03/30/17 Quote | Chart | Options
Wheat (ZWN17) Jul 17 437-4 439-0 432-4 434-0s -4-4 03/30/17 Quote | Chart | Options
Wheat (ZWU17) Sep 17 452-6 453-4 448-0 449-2s -4-4 03/30/17 Quote | Chart | Options
Corn (ZCK17) May 17 358-2 358-6 356-6 357-4s -1-0 03/30/17 Quote | Chart | Options
Corn (ZCN17) Jul 17 366-0 366-2 364-2 365-0s -1-0 03/30/17 Quote | Chart | Options
Corn (ZCU17) Sep 17 373-0 373-4 371-4 372-2s -1-0 03/30/17 Quote | Chart | Options
Soybeans (ZSK17) May 17 969-4 970-0 961-0 963-0s -6-0 03/30/17 Quote | Chart | Options
Soybeans (ZSN17) Jul 17 980-0 980-4 971-2 973-2s -6-2 03/30/17 Quote | Chart | Options
Soybeans (ZSQ17) Aug 17 981-2 982-2 973-4 975-2s -6-2 03/30/17 Quote | Chart | Options
Soybean Meal (ZMK17) May 17 315.9 316.6 314.3 314.9s -0.9 03/30/17 Quote | Chart | Options
Soybean Meal (ZMN17) Jul 17 319.4 319.9 317.8 318.3s -0.9 03/30/17 Quote | Chart | Options
Soybean Meal (ZMQ17) Aug 17 319.6 320.2 318.0 318.5s -1.0 03/30/17 Quote | Chart | Options
Soybean Oil (ZLK17) May 17 32.25 32.32 31.47 32.01s -0.20 03/30/17 Quote | Chart | Options
Soybean Oil (ZLN17) Jul 17 32.51 32.58 31.75 32.29s -0.19 03/30/17 Quote | Chart | Options
Soybean Oil (ZLQ17) Aug 17 32.63 32.63 31.82 32.37s -0.18 03/30/17 Quote | Chart | Options
Oats (ZOK17) May 17 231-2 231-2 226-0 227-2s -4-0 03/30/17 Quote | Chart | Options
Oats (ZON17) Jul 17 221-4 221-4 217-0 221-2s -1-2 03/30/17 Quote | Chart | Options
Rough Rice (ZRK17) May 17 9.840 9.900 9.790 9.845s -0.020 03/30/17 Quote | Chart | Options
Rough Rice (ZRN17) Jul 17 10.150 10.150 10.050 10.105s -0.015 03/30/17 Quote | Chart | Options
Hard Red Wheat (KEK17) May 17 423-2 424-6 417-0 417-2s -6-2 03/30/17 Quote | Chart | Options
Hard Red Wheat (KEN17) Jul 17 436-0 437-4 430-0 430-2s -6-2 03/30/17 Quote | Chart | Options
Spring Wheat (MWK17) May 17 543-2 549-4 541-0 542-0 -1-2 13:28 Quote | Chart | Options
Spring Wheat (MWN17) Jul 17 548-0 555-2 547-0 548-0 -1-4 13:24 Quote | Chart | Options
Canola (RSK17) May 17 493.60 494.40 482.50 487.20s -6.60 03/30/17 Quote | Chart | Options
Canola (RSN17) Jul 17 498.60 498.60 487.10 491.70s -6.90 03/30/17 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESM17) Jun 17 2357.00 2366.75 2353.25 2365.50 +8.50 13:29 Quote | Chart | Options
S&P 500 E-Mini (ESU17) Sep 17 2353.75 2364.00 2350.75 2362.75 +8.75 13:29 Quote | Chart | Options
Nasdaq 100 E-Mini (NQM17) Jun 17 5436.00 5451.00 5426.50 5442.25 +6.25 13:29 Quote | Chart | Options
Nasdaq 100 E-Mini (NQU17) Sep 17 5445.00 5450.75 5432.00 5437.50 -2.25 11:47 Quote | Chart | Options
Dow Indu 30 E-Mini (YMM17) Jun 17 20597 20694 20570 20669 +68 13:29 Quote | Chart | Options
Dow Indu 30 E-Mini (YMU17) Sep 17 20586 20635 20512 20598 +54 12:26 Quote | Chart | Options
Russell 2000 Mini (RJM17) Jun 17 1372.00 1381.30 1368.40 1380.90 +9.20 13:29 Quote | Chart | Options
Russell 2000 Mini (RJU17) Sep 17 1365.00 1370.20 1365.00 1370.20s +7.70 03/29/17 Quote | Chart | Options
S&P Midcap E-Mini (EWM17) Jun 17 1707.40 1718.10 1705.00 1717.80 +8.40 13:29 Quote | Chart | Options
S&P Midcap E-Mini (EWU17) Sep 17 0.00 1708.00 1697.90 1708.00s +5.30 03/29/17 Quote | Chart | Options
S&P GSCI (GDJ17) Apr 17 385.70 386.75 385.30 386.50 +2.15 11:37 Quote | Chart | Options
Meats
Live Cattle (LEJ17) Apr 17 121.000 121.000 119.525 120.000s -1.350 03/30/17 Quote | Chart | Options
Live Cattle (LEM17) Jun 17 111.600 111.600 110.175 110.875s -0.975 03/30/17 Quote | Chart | Options
Live Cattle (LEQ17) Aug 17 107.200 107.250 106.025 106.725s -0.825 03/30/17 Quote | Chart | Options
Live Cattle (LEV17) Oct 17 106.900 106.950 105.750 106.550s -0.675 03/30/17 Quote | Chart | Options
Feeder Cattle (GFJ17) Apr 17 133.925 134.000 132.175 132.550s -1.850 03/30/17 Quote | Chart | Options
Feeder Cattle (GFK17) May 17 132.750 132.800 130.925 131.425s -1.800 03/30/17 Quote | Chart | Options
Feeder Cattle (GFQ17) Aug 17 134.225 134.350 132.075 132.850s -2.000 03/30/17 Quote | Chart | Options
Feeder Cattle (GFU17) Sep 17 133.675 133.700 131.425 132.350s -1.950 03/30/17 Quote | Chart | Options
Lean Hogs (HEJ17) Apr 17 65.175 65.950 64.675 65.625s +0.325 03/30/17 Quote | Chart | Options
Lean Hogs (HEK17) May 17 69.425 70.725 69.400 70.500s +1.025 03/30/17 Quote | Chart | Options
Lean Hogs (HEM17) Jun 17 72.525 74.400 72.475 74.250s +1.500 03/30/17 Quote | Chart | Options
Lean Hogs (HEN17) Jul 17 72.900 74.700 72.700 74.375s +1.275 03/30/17 Quote | Chart | Options
Class III Milk (DLJ17) Apr 17 15.22 15.39 15.15 15.36 +0.17 13:19 Quote | Chart | Options
Class III Milk (DLK17) May 17 15.63 16.05 15.63 15.90 +0.27 13:19 Quote | Chart | Options
Class III Milk (DLM17) Jun 17 16.02 16.31 15.99 16.17 +0.16 13:22 Quote | Chart | Options
Metals
Gold (GCJ17) Apr 17 1253.1 1253.6 1243.7 1244.1 -9.6 13:29 Quote | Chart | Options
Gold (GCM17) Jun 17 1256.1 1256.5 1246.6 1247.3 -9.5 13:29 Quote | Chart | Options
Gold (GCQ17) Aug 17 1259.8 1259.9 1250.1 1250.8 -9.4 13:24 Quote | Chart | Options
Silver (SIK17) May 17 18.250 18.315 18.070 18.175 -0.077 13:29 Quote | Chart | Options
Silver (SIN17) Jul 17 18.325 18.385 18.145 18.250 -0.077 13:23 Quote | Chart | Options
Silver (SIU17) Sep 17 18.320 18.440 18.265 18.345 -0.051 12:24 Quote | Chart | Options
High Grade Copper (HGK17) May 17 2.6730 2.7170 2.6535 2.6795 +0.0020 13:29 Quote | Chart | Options
High Grade Copper (HGN17) Jul 17 2.6895 2.7310 2.6685 2.6945 +0.0020 13:23 Quote | Chart | Options
High Grade Copper (HGU17) Sep 17 2.7020 2.7425 2.6880 2.7075 +0.0010 13:29 Quote | Chart | Options
Platinum (PLJ17) Apr 17 954.1 959.6 949.5 951.3 -1.2 13:29 Quote | Chart | Options
Platinum (PLN17) Jul 17 958.0 963.5 953.2 955.6 -0.7 13:29 Quote | Chart | Options
Palladium (PAM17) Jun 17 790.50 804.95 786.70 797.00 +6.80 13:29 Quote | Chart | Options
Palladium (PAU17) Sep 17 788.35 803.85 788.35 797.50 +6.85 11:57 Quote | Chart | Options
Softs
Cotton #2 (CTK17) May 17 76.15 76.54 76.10 76.23s +0.09 03/30/17 Quote | Chart | Options
Cotton #2 (CTN17) Jul 17 77.60 77.90 77.48 77.60s -0.03 03/30/17 Quote | Chart | Options
Orange Juice (OJK17) May 17 169.05 170.30 160.15 160.55s -8.20 03/30/17 Quote | Chart | Options
Orange Juice (OJN17) Jul 17 163.40 164.70 156.55 156.80s -6.45 03/30/17 Quote | Chart | Options
Coffee (KCK17) May 17 139.30 140.05 138.60 139.30s unch 03/30/17 Quote | Chart | Options
Coffee (KCN17) Jul 17 141.70 142.40 141.00 141.70s unch 03/30/17 Quote | Chart | Options
Sugar #11 (SBK17) May 17 17.00 17.06 16.58 16.81s -0.31 03/30/17 Quote | Chart | Options
Sugar #11 (SBN17) Jul 17 17.15 17.20 16.78 16.94s -0.28 03/30/17 Quote | Chart | Options
Cocoa (CCK17) May 17 2079 2118 2055 2096s +10 03/30/17 Quote | Chart | Options
Cocoa (CCN17) Jul 17 2087 2120 2062 2099s +8 03/30/17 Quote | Chart | Options
Lumber (LSK17) May 17 369.90 378.60 369.30 375.20 +6.00 13:24 Quote | Chart | Options
Lumber (LSN17) Jul 17 377.80 386.80 377.80 384.00 +5.60 13:28 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Leslie Burton - Inside Futures - 10 mins ago

Swiss Franc (June 2017)
 
Thomas Bills - Inside Futures - 27 mins ago

CRB Index poised for a nice upside move?
 
Layne Hermansen - Inside Futures - 1 hr 6 mins ago

Record piglets and production coming.
 
Jerry Welch - Inside Futures - Thu Mar 30, 10:26AM CDT

Time to go to the bank with short cattle and long hogs.
 

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