Quoteboards:

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

All Markets Heat Map

 
Cocoa
+2.33%
ULSD NY Harbor
+2.28%
Soybean Oil
+2.25%
Gasoline RBOB
+1.92%
Coffee
+1.40%
Crude Oil WTI
+1.37%
Canola
+1.29%
Platinum
+1.11%
Canadian Dollar
+1.00%
Rough Rice
+0.81%
Silver
+0.74%
Ethanol Futures
+0.72%
Gold
+0.67%
Euro FX
+0.66%
Soybeans
+0.60%
Ultra T-Bond
+0.59%
British Pound
+0.57%
Japanese Yen
+0.44%
T-Bond
+0.39%
Palladium
+0.37%
Australian Dollar
+0.31%
Wheat
+0.26%
Dow Indu 30 E-Mini
+0.15%
10-Year T-Note
+0.10%
5-Year T-Note
+0.05%
Nasdaq 100 E-Mini
+0.01%
2-Year T-Note
+0.01%
Eurodollar
+0.01%
7-Year USD I/R Swap
unch
20-Year USD I/R Swap
unch
Corn
unch
Class III Milk
-0.06%
Russell 2000 Mini
-0.06%
S&P 500 E-Mini
-0.07%
High Grade Copper
-0.12%
Mexican Peso
-0.20%
Swiss Franc
-0.39%
Soybean Meal
-0.40%
Cotton #2
-0.40%
Sugar #11
-0.42%
S&P Midcap E-Mini
-0.48%
Oats
-0.51%
U.S. Dollar Index
-0.64%
Natural Gas
-0.88%
Lumber
-0.97%
Lean Hogs
-1.03%
Orange Juice
-1.05%
Feeder Cattle
-1.20%
Live Cattle
-1.22%


Futures prices as of July 29th, 2017 - 06:44 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU17) Sep 17 93.675 93.795 93.100 93.114s -0.601 07/28/17 Quote | Chart | Options
U.S. Dollar Index (DXZ17) Dec 17 93.500 93.600 92.929 92.929s -0.596 07/28/17 Quote | Chart | Options
British Pound (B6U17) Sep 17 1.3085 1.3174 1.3083 1.3170s +0.0075 07/28/17 Quote | Chart | Options
British Pound (B6Z17) Dec 17 1.3132 1.3209 1.3122 1.3208s +0.0075 07/28/17 Quote | Chart | Options
Canadian Dollar (D6U17) Sep 17 0.79680 0.80580 0.79630 0.80495s +0.00795 07/28/17 Quote | Chart | Options
Canadian Dollar (D6Z17) Dec 17 0.79825 0.80630 0.79700 0.80555s +0.00795 07/28/17 Quote | Chart | Options
Japanese Yen (J6U17) Sep 17 0.900350 0.906550 0.900250 0.906050s +0.003950 07/28/17 Quote | Chart | Options
Japanese Yen (J6Z17) Dec 17 0.906300 0.910400 0.904400 0.910000s +0.003900 07/28/17 Quote | Chart | Options
Swiss Franc (S6U17) Sep 17 1.03910 1.04140 1.03120 1.03620s -0.00410 07/28/17 Quote | Chart | Options
Swiss Franc (S6Z17) Dec 17 1.03990 1.04730 1.03750 1.04230s -0.00420 07/28/17 Quote | Chart | Options
Euro FX (E6U17) Sep 17 1.17070 1.17945 1.17010 1.17915s +0.00770 07/28/17 Quote | Chart | Options
Euro FX (E6Z17) Dec 17 1.17700 1.18520 1.17600 1.18495s +0.00770 07/28/17 Quote | Chart | Options
Australian Dollar (A6U17) Sep 17 0.79590 0.80030 0.79320 0.79890s +0.00250 07/28/17 Quote | Chart | Options
Australian Dollar (A6Z17) Dec 17 0.79530 0.79920 0.79230 0.79800s +0.00250 07/28/17 Quote | Chart | Options
Mexican Peso (M6U17) Sep 17 0.055920 0.056140 0.055600 0.055850s -0.000120 07/28/17 Quote | Chart | Options
Mexican Peso (M6Z17) Dec 17 0.000000 0.055340 0.054840 0.055070s -0.000110 07/28/17 Quote | Chart | Options
New Zealand Dollar (N6U17) Sep 17 0.74800 0.75180 0.74540 0.75170s +0.00310 07/28/17 Quote | Chart | Options
New Zealand Dollar (N6Z17) Dec 17 0.74780 0.75050 0.74430 0.75050s +0.00310 07/28/17 Quote | Chart | Options
South African Rand (T6U17) Sep 17 0.076500 0.076600 0.075925 0.076375s +0.000225 07/28/17 Quote | Chart | Options
South African Rand (T6Z17) Dec 17 0.000000 0.075300 0.075025 0.075300s +0.000225 07/28/17 Quote | Chart | Options
Brazilian Real (L6U17) Sep 17 0.31270 0.31740 0.31270 0.31685s +0.00200 07/28/17 Quote | Chart | Options
Brazilian Real (L6Z17) Dec 17 0.00000 0.31245 0.31245 0.31245s +0.00195 07/28/17 Quote | Chart | Options
Russian Ruble (R6U17) Sep 17 0.016650 0.016665 0.016600 0.016635s +0.000010 07/28/17 Quote | Chart | Options
Russian Ruble (R6Z17) Dec 17 0.000000 0.016350 0.016350 0.016350s +0.000010 07/28/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLU17) Sep 17 49.17 49.81 48.86 49.71s +0.67 07/28/17 Quote | Chart | Options
Crude Oil WTI (CLV17) Oct 17 49.27 49.90 49.00 49.81s +0.64 07/28/17 Quote | Chart | Options
Crude Oil WTI (CLX17) Nov 17 49.44 50.02 49.17 49.93s +0.61 07/28/17 Quote | Chart | Options
Crude Oil WTI (CLZ17) Dec 17 49.55 50.10 49.29 50.00s +0.56 07/28/17 Quote | Chart | Options
ULSD NY Harbor (HOU17) Sep 17 1.6096 1.6448 1.6024 1.6409s +0.0338 07/28/17 Quote | Chart | Options
ULSD NY Harbor (HOV17) Oct 17 1.6136 1.6468 1.6073 1.6436s +0.0323 07/28/17 Quote | Chart | Options
ULSD NY Harbor (HOX17) Nov 17 1.6190 1.6492 1.6120 1.6464s +0.0303 07/28/17 Quote | Chart | Options
ULSD NY Harbor (HOZ17) Dec 17 1.6223 1.6505 1.6154 1.6480s +0.0285 07/28/17 Quote | Chart | Options
Gasoline RBOB (RBU17) Sep 17 1.6220 1.6520 1.6107 1.6458s +0.0261 07/28/17 Quote | Chart | Options
Gasoline RBOB (RBV17) Oct 17 1.5077 1.5381 1.4998 1.5328s +0.0245 07/28/17 Quote | Chart | Options
Gasoline RBOB (RBX17) Nov 17 1.4796 1.5061 1.4718 1.5023s +0.0224 07/28/17 Quote | Chart | Options
Gasoline RBOB (RBZ17) Dec 17 1.4563 1.4810 1.4494 1.4779s +0.0202 07/28/17 Quote | Chart | Options
Natural Gas (NGU17) Sep 17 2.958 2.983 2.923 2.941s -0.026 07/28/17 Quote | Chart | Options
Natural Gas (NGV17) Oct 17 2.993 3.017 2.962 2.981s -0.022 07/28/17 Quote | Chart | Options
Natural Gas (NGX17) Nov 17 3.071 3.095 3.045 3.063s -0.019 07/28/17 Quote | Chart | Options
Natural Gas (NGZ17) Dec 17 3.220 3.242 3.195 3.213s -0.018 07/28/17 Quote | Chart | Options
Crude Oil Brent (F) (QAU17) Sep 17 51.58 52.67 51.31 52.52s +1.03 07/28/17 Quote | Chart | Options
Crude Oil Brent (F) (QAV17) Oct 17 51.62 52.30 51.34 52.22s +0.70 07/28/17 Quote | Chart | Options
Crude Oil Brent (F) (QAX17) Nov 17 51.58 52.41 51.58 52.34s +0.65 07/28/17 Quote | Chart | Options
Crude Oil Brent (F) (QAZ17) Dec 17 51.79 52.55 51.79 52.48s +0.63 07/28/17 Quote | Chart | Options
Ethanol Futures (ZKQ17) Aug 17 1.528 1.543 1.528 1.541s +0.011 07/28/17 Quote | Chart | Options
Ethanol Futures (ZKU17) Sep 17 1.546 1.560 1.540 1.556s +0.009 07/28/17 Quote | Chart | Options
Ethanol Futures (ZKV17) Oct 17 1.545 1.548 1.545 1.545s +0.009 07/28/17 Quote | Chart | Options
Ethanol Futures (ZKX17) Nov 17 0.000 1.531 1.531 1.531s +0.009 07/28/17 Quote | Chart | Options
Financials
T-Bond (ZBU17) Sep 17 152-21 153-07 152-03 153-06s +0-19 07/28/17 Quote | Chart | Options
T-Bond (ZBZ17) Dec 17 151-14 151-30 150-28 151-30s +0-19 07/28/17 Quote | Chart | Options
Ultra T-Bond (UDU17) Sep 17 163-24 164-22 163-05 164-19s +0-31 07/28/17 Quote | Chart | Options
Ultra T-Bond (UDZ17) Dec 17 162-26 163-19 162-06 163-19s +0-31 07/28/17 Quote | Chart | Options
10-Year T-Note (ZNU17) Sep 17 125-260 125-315 125-175 125-305s +0-040 07/28/17 Quote | Chart | Options
10-Year T-Note (ZNZ17) Dec 17 125-160 125-205 125-070 125-195s +0-040 07/28/17 Quote | Chart | Options
Ultra 10-Year T-Note (TNU17) Sep 17 134-270 135-040 134-160 135-030s +0-085 07/28/17 Quote | Chart | Options
Ultra 10-Year T-Note (TNZ17) Dec 17 0-000 134-180 134-090 134-180s +0-085 07/28/17 Quote | Chart | Options
5-Year T-Note (ZFU17) Sep 17 118-025 118-057 117-302 118-050s +0-017 07/28/17 Quote | Chart | Options
5-Year T-Note (ZFZ17) Dec 17 117-250 117-270 117-195 117-265s +0-020 07/28/17 Quote | Chart | Options
2-Year T-Note (ZTU17) Sep 17 108-050 108-060 108-040 108-057s +0-005 07/28/17 Quote | Chart | Options
2-Year T-Note (ZTZ17) Dec 17 0-000 108-020 108-002 108-020s +0-007 07/28/17 Quote | Chart | Options
30-Day Fed Funds (ZQU17) Sep 17 98.8400 98.8450 98.8400 98.8400s unch 07/28/17 Quote | Chart | Options
30-Day Fed Funds (ZQZ17) Dec 17 98.7800 98.7800 98.7700 98.7800s unch 07/28/17 Quote | Chart | Options
Eurodollar (GEU17) Sep 17 98.6700 98.6700 98.6600 98.6700s +0.0050 07/28/17 Quote | Chart | Options
Eurodollar (GEZ17) Dec 17 98.5500 98.5550 98.5400 98.5550s +0.0050 07/28/17 Quote | Chart | Options
Grains
Wheat (ZWU17) Sep 17 480-2 489-2 478-0 481-0s +1-2 07/28/17 Quote | Chart | Options
Wheat (ZWZ17) Dec 17 505-4 514-2 503-2 506-0s +1-2 07/28/17 Quote | Chart | Options
Wheat (ZWH18) Mar 18 525-2 534-0 523-4 526-2s +1-0 07/28/17 Quote | Chart | Options
Corn (ZCU17) Sep 17 373-6 377-0 373-0 374-2s unch 07/28/17 Quote | Chart | Options
Corn (ZCZ17) Dec 17 387-0 390-6 386-4 388-0s +0-2 07/28/17 Quote | Chart | Options
Corn (ZCH18) Mar 18 398-6 402-2 398-0 399-6s +0-4 07/28/17 Quote | Chart | Options
Soybeans (ZSQ17) Aug 17 992-6 1007-4 989-6 1000-6s +6-0 07/28/17 Quote | Chart | Options
Soybeans (ZSU17) Sep 17 998-0 1013-0 995-0 1006-0s +6-0 07/28/17 Quote | Chart | Options
Soybeans (ZSX17) Nov 17 1005-6 1019-6 1002-2 1013-0s +5-4 07/28/17 Quote | Chart | Options
Soybean Meal (ZMQ17) Aug 17 321.9 324.9 320.7 321.0s -1.3 07/28/17 Quote | Chart | Options
Soybean Meal (ZMU17) Sep 17 323.6 327.0 322.9 323.3s -1.1 07/28/17 Quote | Chart | Options
Soybean Meal (ZMV17) Oct 17 325.8 328.9 324.9 325.3s -0.9 07/28/17 Quote | Chart | Options
Soybean Oil (ZLQ17) Aug 17 33.76 35.16 33.55 34.61s +0.76 07/28/17 Quote | Chart | Options
Soybean Oil (ZLU17) Sep 17 33.87 35.29 33.68 34.71s +0.74 07/28/17 Quote | Chart | Options
Soybean Oil (ZLV17) Oct 17 34.02 35.40 33.79 34.83s +0.76 07/28/17 Quote | Chart | Options
Oats (ZOU17) Sep 17 292-6 296-2 288-6 290-2s -1-4 07/28/17 Quote | Chart | Options
Oats (ZOZ17) Dec 17 291-0 295-4 290-0 291-6s +0-2 07/28/17 Quote | Chart | Options
Rough Rice (ZRU17) Sep 17 12.330 12.450 12.325 12.415s +0.100 07/28/17 Quote | Chart | Options
Rough Rice (ZRX17) Nov 17 12.575 12.680 12.570 12.665s +0.120 07/28/17 Quote | Chart | Options
Hard Red Wheat (KEU17) Sep 17 481-0 490-2 479-6 481-0s unch 07/28/17 Quote | Chart | Options
Hard Red Wheat (KEZ17) Dec 17 508-0 517-2 506-6 508-2s +0-2 07/28/17 Quote | Chart | Options
Spring Wheat (MWU17) Sep 17 736-0 747-6 736-0 740-4s +4-0 07/28/17 Quote | Chart | Options
Spring Wheat (MWZ17) Dec 17 746-0 757-0 746-0 751-0s +4-4 07/28/17 Quote | Chart | Options
Canola (RSX17) Nov 17 502.60 513.50 500.40 510.30s +6.50 07/28/17 Quote | Chart | Options
Canola (RSF18) Jan 18 509.40 518.20 507.20 515.20s +6.10 07/28/17 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESU17) Sep 17 2472.00 2472.00 2461.50 2470.25s -1.75 07/28/17 Quote | Chart | Options
S&P 500 E-Mini (ESZ17) Dec 17 2468.50 2469.25 2459.25 2468.25s -1.75 07/28/17 Quote | Chart | Options
Nasdaq 100 E-Mini (NQU17) Sep 17 5909.00 5918.25 5850.00 5910.25s +0.75 07/28/17 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ17) Dec 17 5912.00 5924.25 5857.00 5917.00s +0.75 07/28/17 Quote | Chart | Options
Dow Indu 30 E-Mini (YMU17) Sep 17 21740 21784 21684 21775s +32 07/28/17 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ17) Dec 17 21635 21750 21633 21732s +33 07/28/17 Quote | Chart | Options
Russell 2000 Mini (RJU17) Sep 17 1430.30 1433.00 1424.00 1429.90s -0.80 07/28/17 Quote | Chart | Options
Russell 2000 Mini (RJZ17) Dec 17 1424.80 1429.10 1424.80 1429.10s -0.80 07/28/17 Quote | Chart | Options
S&P Midcap E-Mini (EWU17) Sep 17 1769.00 1770.50 1757.50 1762.10s -8.50 07/28/17 Quote | Chart | Options
S&P Midcap E-Mini (EWZ17) Dec 17 0.00 1761.00 1758.80 1761.00s -8.50 07/28/17 Quote | Chart | Options
S&P GSCI (GDQ17) Aug 17 386.80 387.25 386.15 387.00s +3.05 07/28/17 Quote | Chart | Options
Meats
Live Cattle (LEQ17) Aug 17 114.300 114.350 112.275 112.900s -1.400 07/28/17 Quote | Chart | Options
Live Cattle (LEV17) Oct 17 113.575 113.625 111.725 112.425s -1.150 07/28/17 Quote | Chart | Options
Live Cattle (LEZ17) Dec 17 114.400 114.400 112.800 113.400s -1.000 07/28/17 Quote | Chart | Options
Live Cattle (LEG18) Feb 18 116.325 116.325 114.675 115.275s -1.050 07/28/17 Quote | Chart | Options
Feeder Cattle (GFQ17) Aug 17 148.000 148.075 145.075 146.050s -1.775 07/28/17 Quote | Chart | Options
Feeder Cattle (GFU17) Sep 17 148.950 149.000 146.250 147.100s -1.850 07/28/17 Quote | Chart | Options
Feeder Cattle (GFV17) Oct 17 148.000 148.200 145.925 146.850s -1.400 07/28/17 Quote | Chart | Options
Feeder Cattle (GFX17) Nov 17 146.850 146.950 144.775 145.800s -1.050 07/28/17 Quote | Chart | Options
Lean Hogs (HEQ17) Aug 17 82.575 82.575 81.125 81.400s -0.850 07/28/17 Quote | Chart | Options
Lean Hogs (HEV17) Oct 17 67.825 68.150 66.375 66.500s -1.175 07/28/17 Quote | Chart | Options
Lean Hogs (HEZ17) Dec 17 61.850 62.150 60.800 61.050s -0.750 07/28/17 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 66.600 66.850 65.800 66.175s -0.300 07/28/17 Quote | Chart | Options
Class III Milk (DLQ17) Aug 17 16.38 16.58 16.34 16.56s +0.11 07/28/17 Quote | Chart | Options
Class III Milk (DLU17) Sep 17 16.78 17.19 16.78 17.16s +0.25 07/28/17 Quote | Chart | Options
Class III Milk (DLV17) Oct 17 17.05 17.29 16.96 17.26s +0.16 07/28/17 Quote | Chart | Options
Metals
Gold (GCQ17) Aug 17 1258.4 1270.0 1256.9 1268.4s +8.4 07/28/17 Quote | Chart | Options
Gold (GCV17) Oct 17 1261.9 1273.7 1260.3 1271.9s +8.7 07/28/17 Quote | Chart | Options
Gold (GCZ17) Dec 17 1265.0 1277.0 1263.2 1275.3s +8.8 07/28/17 Quote | Chart | Options
Silver (SIU17) Sep 17 16.575 16.750 16.505 16.695s +0.122 07/28/17 Quote | Chart | Options
Silver (SIZ17) Dec 17 16.660 16.840 16.600 16.793s +0.123 07/28/17 Quote | Chart | Options
Silver (SIH18) Mar 18 16.830 16.925 16.745 16.891s +0.123 07/28/17 Quote | Chart | Options
High Grade Copper (HGU17) Sep 17 2.8675 2.8835 2.8410 2.8750s -0.0025 07/28/17 Quote | Chart | Options
High Grade Copper (HGZ17) Dec 17 2.8895 2.9040 2.8625 2.8960s -0.0025 07/28/17 Quote | Chart | Options
High Grade Copper (HGF18) Jan 18 2.9040 2.9040 2.9025 2.9025s -0.0025 07/28/17 Quote | Chart | Options
Platinum (PLV17) Oct 17 926.0 938.1 926.0 936.6s +10.2 07/28/17 Quote | Chart | Options
Platinum (PLF18) Jan 18 929.6 940.3 929.3 939.6s +10.1 07/28/17 Quote | Chart | Options
Palladium (PAU17) Sep 17 875.70 882.25 868.25 880.15s +3.25 07/28/17 Quote | Chart | Options
Palladium (PAZ17) Dec 17 866.75 874.20 862.65 872.50s +1.75 07/28/17 Quote | Chart | Options
Softs
Cotton #2 (CTZ17) Dec 17 68.95 69.25 68.31 68.80s -0.09 07/28/17 Quote | Chart | Options
Cotton #2 (CTH18) Mar 18 68.40 68.71 67.93 68.23s -0.21 07/28/17 Quote | Chart | Options
Orange Juice (OJU17) Sep 17 137.80 138.60 134.75 136.30s -1.45 07/28/17 Quote | Chart | Options
Orange Juice (OJX17) Nov 17 137.50 138.60 135.80 137.30s -0.50 07/28/17 Quote | Chart | Options
Coffee (KCU17) Sep 17 135.65 138.90 134.90 137.85s +1.90 07/28/17 Quote | Chart | Options
Coffee (KCZ17) Dec 17 139.30 142.40 138.50 141.40s +1.90 07/28/17 Quote | Chart | Options
Sugar #11 (SBV17) Oct 17 14.48 14.55 14.12 14.37s -0.06 07/28/17 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 15.16 15.22 14.85 15.09s -0.04 07/28/17 Quote | Chart | Options
Cocoa (CCU17) Sep 17 2013 2068 2007 2060s +47 07/28/17 Quote | Chart | Options
Cocoa (CCZ17) Dec 17 2034 2094 2030 2086s +52 07/28/17 Quote | Chart | Options
Lumber (LSU17) Sep 17 380.80 383.10 376.20 377.70s -3.70 07/28/17 Quote | Chart | Options
Lumber (LSX17) Nov 17 366.10 366.30 360.20 362.30s -2.70 07/28/17 Quote | Chart | Options
Sugar #16 (SDU17) Sep 17 25.80 25.80 25.15 25.33s -0.11 07/28/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Michael Noonan - Inside Futures - Sat Jul 29, 12:13AM CDT

Always Follow Developing Market Activity
 
Mohammed Isah - Inside Futures - Fri Jul 28, 6:46PM CDT

With the pair rallying strongly higher the past week, more weakness is likely.
 
Bob Hunt - Inside Futures - Fri Jul 28, 5:56PM CDT

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....
 
Leslie Burton - Inside Futures - Fri Jul 28, 6:02PM CDT

The Gold has been in a trend line higher supported by tepid data and perhaps the US Dollar's weakness! Moreover North Korea fired a missile creating a sentiment that the threat is real!
 

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