Quoteboards:

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

All Markets Heat Map

 
Orange Juice
+1.95%
Cocoa
+1.81%
Wheat
+1.74%
Ethanol Futures
+1.47%
Coffee
+1.47%
Corn
+1.35%
Palladium
+1.15%
Lean Hogs
+1.08%
Oats
+0.93%
Silver
+0.65%
ULSD NY Harbor
+0.45%
Rough Rice
+0.41%
Gasoline RBOB
+0.41%
Crude Oil WTI
+0.38%
Lumber
+0.34%
British Pound
+0.31%
Ultra T-Bond
+0.27%
T-Bond
+0.20%
Canadian Dollar
+0.15%
Nasdaq 100 E-Mini
+0.06%
5-Year T-Note
+0.06%
10-Year T-Note
+0.06%
Japanese Yen
+0.05%
Dow Indu 30 E-Mini
+0.03%
S&P 500 E-Mini
+0.03%
Eurodollar
+0.01%
2-Year T-Note
+0.01%
Class III Milk
unch
20-Year USD I/R Swap
unch
7-Year USD I/R Swap
unch
Euro FX
-0.03%
Australian Dollar
-0.03%
U.S. Dollar Index
-0.03%
S&P Midcap E-Mini
-0.03%
Mexican Peso
-0.07%
Russell 2000 Mini
-0.09%
Cotton #2
-0.09%
Gold
-0.13%
High Grade Copper
-0.16%
Swiss Franc
-0.19%
Platinum
-0.56%
Canola
-0.70%
Soybean Meal
-0.95%
Live Cattle
-0.99%
Soybean Oil
-1.37%
Soybeans
-1.38%
Feeder Cattle
-2.76%
Natural Gas
-2.96%
Sugar #11
-3.90%


Futures prices as of May 29th, 2017 - 12:09 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXM17) Jun 17 97.320 97.440 97.255 97.330 -0.034 11:59 Quote | Chart | Options
U.S. Dollar Index (DXU17) Sep 17 97.170 97.230 97.070 97.095 -0.069 11:24 Quote | Chart | Options
British Pound (B6M17) Jun 17 1.2820 1.2858 1.2817 1.2844 +0.0040 11:59 Quote | Chart | Options
British Pound (B6U17) Sep 17 1.2855 1.2892 1.2855 1.2891 +0.0051 11:28 Quote | Chart | Options
Canadian Dollar (D6M17) Jun 17 0.74350 0.74495 0.74280 0.74405 +0.00115 11:59 Quote | Chart | Options
Canadian Dollar (D6U17) Sep 17 0.74515 0.74600 0.74420 0.74575 +0.00155 11:31 Quote | Chart | Options
Japanese Yen (J6M17) Jun 17 0.899400 0.900200 0.897750 0.899150 +0.000450 11:59 Quote | Chart | Options
Japanese Yen (J6U17) Sep 17 0.903700 0.903700 0.902000 0.902900 +0.000350 10:15 Quote | Chart | Options
Swiss Franc (S6M17) Jun 17 1.02710 1.02880 1.02510 1.02550 -0.00200 11:59 Quote | Chart | Options
Swiss Franc (S6U17) Sep 17 1.03370 1.03500 1.03150 1.03150 -0.00200 09:31 Quote | Chart | Options
Euro FX (E6M17) Jun 17 1.11860 1.12015 1.11730 1.11860 -0.00035 11:59 Quote | Chart | Options
Euro FX (E6U17) Sep 17 1.12415 1.12560 1.12280 1.12415 -0.00025 11:59 Quote | Chart | Options
Australian Dollar (A6M17) Jun 17 0.74390 0.74470 0.74240 0.74390 -0.00020 11:59 Quote | Chart | Options
Australian Dollar (A6U17) Sep 17 0.74310 0.74380 0.74160 0.74330 +0.00010 11:31 Quote | Chart | Options
Mexican Peso (M6M17) Jun 17 0.053870 0.054020 0.053720 0.053870 -0.000040 11:57 Quote | Chart | Options
Mexican Peso (M6U17) Sep 17 0.053090 0.053300 0.053010 0.053120s +0.000170 05/26/17 Quote | Chart | Options
New Zealand Dollar (N6M17) Jun 17 0.70580 0.70860 0.70340 0.70500 -0.00080 11:59 Quote | Chart | Options
New Zealand Dollar (N6U17) Sep 17 0.70400 0.70700 0.70240 0.70600 +0.00150 09:59 Quote | Chart | Options
South African Rand (T6M17) Jun 17 0.078000 0.078000 0.076600 0.076775 -0.000825 10:25 Quote | Chart | Options
South African Rand (T6U17) Sep 17 0.076500 0.076500 0.075725 0.075725 -0.000700 10:44 Quote | Chart | Options
Brazilian Real (L6M17) Jun 17 0.30570 0.30630 0.30435 0.30570 +0.00135 11:43 Quote | Chart | Options
Brazilian Real (L6U17) Sep 17 0.00000 0.29965 0.29965 0.29965s +0.00185 05/26/17 Quote | Chart | Options
Russian Ruble (R6M17) Jun 17 0.017550 0.017695 0.017550 0.017675 +0.000090 11:50 Quote | Chart | Options
Russian Ruble (R6U17) Sep 17 0.017265 0.017265 0.017265 0.017265 +0.000015 09:38 Quote | Chart | Options
Energies
Crude Oil WTI (CLN17) Jul 17 49.93 50.28 49.51 49.99 +0.19 11:59 Quote | Chart | Options
Crude Oil WTI (CLQ17) Aug 17 50.23 50.53 49.75 50.23 +0.18 11:59 Quote | Chart | Options
Crude Oil WTI (CLU17) Sep 17 50.40 50.70 49.95 50.43 +0.20 11:58 Quote | Chart | Options
Crude Oil WTI (CLV17) Oct 17 50.46 50.82 50.08 50.66 +0.30 11:50 Quote | Chart | Options
ULSD NY Harbor (HON17) Jul 17 1.5694 1.5837 1.5576 1.5721 +0.0051 11:59 Quote | Chart | Options
ULSD NY Harbor (HOQ17) Aug 17 1.5702 1.5895 1.5645 1.5780 +0.0050 11:59 Quote | Chart | Options
ULSD NY Harbor (HOU17) Sep 17 1.5874 1.5975 1.5740 1.5903 +0.0083 11:52 Quote | Chart | Options
ULSD NY Harbor (HOV17) Oct 17 1.5927 1.6076 1.5856 1.5997 +0.0074 11:51 Quote | Chart | Options
Gasoline RBOB (RBN17) Jul 17 1.6273 1.6442 1.6181 1.6350 +0.0089 11:59 Quote | Chart | Options
Gasoline RBOB (RBQ17) Aug 17 1.6088 1.6311 1.6080 1.6223 +0.0073 11:59 Quote | Chart | Options
Gasoline RBOB (RBU17) Sep 17 1.6044 1.6160 1.5952 1.6102 +0.0132 11:56 Quote | Chart | Options
Gasoline RBOB (RBV17) Oct 17 1.4871 1.5008 1.4809 1.4969 +0.0091 11:33 Quote | Chart | Options
Natural Gas (NGN17) Jul 17 3.250 3.255 3.201 3.212 -0.098 11:59 Quote | Chart | Options
Natural Gas (NGQ17) Aug 17 3.292 3.292 3.240 3.248 -0.097 11:55 Quote | Chart | Options
Natural Gas (NGU17) Sep 17 3.268 3.268 3.222 3.230 -0.094 11:52 Quote | Chart | Options
Natural Gas (NGV17) Oct 17 3.280 3.282 3.242 3.251 -0.091 11:47 Quote | Chart | Options
Crude Oil Brent (F) (QAN17) Jul 17 52.30 52.60 51.88 52.30 +0.15 11:58 Quote | Chart | Options
Crude Oil Brent (F) (QAQ17) Aug 17 52.66 52.94 52.23 52.63 +0.12 11:58 Quote | Chart | Options
Crude Oil Brent (F) (QAU17) Sep 17 52.77 53.17 52.56 52.97 +0.22 11:56 Quote | Chart | Options
Crude Oil Brent (F) (QAV17) Oct 17 53.23 53.23 53.23 53.23 +0.30 11:20 Quote | Chart | Options
Ethanol Futures (ZKM17) Jun 17 1.496 1.523 1.491 1.520s +0.022 05/26/17 Quote | Chart | Options
Ethanol Futures (ZKN17) Jul 17 1.520 1.544 1.516 1.537s +0.022 05/26/17 Quote | Chart | Options
Ethanol Futures (ZKQ17) Aug 17 1.528 1.537 1.528 1.536s +0.022 05/26/17 Quote | Chart | Options
Ethanol Futures (ZKU17) Sep 17 1.526 1.535 1.526 1.535s +0.021 05/26/17 Quote | Chart | Options
Financials
T-Bond (ZBM17) Jun 17 153-28 154-07 153-23 154-07 +0-10 11:59 Quote | Chart | Options
T-Bond (ZBU17) Sep 17 152-21 152-31 152-14 152-31 +0-11 11:59 Quote | Chart | Options
Ultra T-Bond (UDM17) Jun 17 164-11 164-28 164-07 164-26 +0-14 11:58 Quote | Chart | Options
Ultra T-Bond (UDU17) Sep 17 163-18 163-27 163-07 163-26 +0-14 11:57 Quote | Chart | Options
10-Year T-Note (ZNM17) Jun 17 126-055 126-090 126-015 126-085 +0-025 11:59 Quote | Chart | Options
10-Year T-Note (ZNU17) Sep 17 125-280 125-315 125-240 125-315 +0-030 11:59 Quote | Chart | Options
5-Year T-Note (ZFM17) Jun 17 118-197 118-222 118-175 118-222 +0-022 11:59 Quote | Chart | Options
5-Year T-Note (ZFU17) Sep 17 118-035 118-057 118-010 118-057 +0-025 11:59 Quote | Chart | Options
2-Year T-Note (ZTM17) Jun 17 108-100 108-102 108-095 108-102 +0-002 11:59 Quote | Chart | Options
2-Year T-Note (ZTU17) Sep 17 108-067 108-070 108-060 108-067 +0-002 11:59 Quote | Chart | Options
30-Day Fed Funds (ZQM17) Jun 17 98.9825 98.9850 98.9825 98.9850 unch 10:43 Quote | Chart | Options
30-Day Fed Funds (ZQU17) Sep 17 98.8500 98.8550 98.8500 98.8550 unch 11:59 Quote | Chart | Options
Eurodollar (GEM17) Jun 17 98.7475 98.7525 98.7475 98.7525 +0.0075 11:59 Quote | Chart | Options
Eurodollar (GEU17) Sep 17 98.6600 98.6700 98.6600 98.6700 +0.0150 11:59 Quote | Chart | Options
Grains
Wheat (ZWN17) Jul 17 430-2 439-0 429-2 438-2s +7-4 05/26/17 Quote | Chart | Options
Wheat (ZWU17) Sep 17 443-6 452-2 442-4 451-2s +7-0 05/26/17 Quote | Chart | Options
Wheat (ZWZ17) Dec 17 465-4 474-0 464-4 473-4s +7-0 05/26/17 Quote | Chart | Options
Corn (ZCN17) Jul 17 369-2 374-6 368-6 374-2s +5-0 05/26/17 Quote | Chart | Options
Corn (ZCU17) Sep 17 377-0 382-4 376-2 381-6s +4-6 05/26/17 Quote | Chart | Options
Corn (ZCZ17) Dec 17 387-4 393-0 386-6 392-4s +5-0 05/26/17 Quote | Chart | Options
Soybeans (ZSN17) Jul 17 939-4 941-0 925-2 926-4s -13-0 05/26/17 Quote | Chart | Options
Soybeans (ZSQ17) Aug 17 941-4 942-6 928-2 929-4s -12-0 05/26/17 Quote | Chart | Options
Soybeans (ZSU17) Sep 17 939-0 940-0 926-6 927-6s -11-0 05/26/17 Quote | Chart | Options
Soybean Meal (ZMN17) Jul 17 304.5 305.1 301.3 301.8s -2.9 05/26/17 Quote | Chart | Options
Soybean Meal (ZMQ17) Aug 17 305.6 306.0 302.5 302.9s -2.9 05/26/17 Quote | Chart | Options
Soybean Meal (ZMU17) Sep 17 306.7 307.1 303.9 304.2s -2.8 05/26/17 Quote | Chart | Options
Soybean Oil (ZLN17) Jul 17 32.10 32.13 31.55 31.60s -0.44 05/26/17 Quote | Chart | Options
Soybean Oil (ZLQ17) Aug 17 32.18 32.22 31.66 31.71s -0.44 05/26/17 Quote | Chart | Options
Soybean Oil (ZLU17) Sep 17 32.34 32.34 31.79 31.84s -0.43 05/26/17 Quote | Chart | Options
Oats (ZON17) Jul 17 242-4 245-0 241-2 244-2s +2-2 05/26/17 Quote | Chart | Options
Oats (ZOU17) Sep 17 236-4 237-0 236-0 237-0s +3-0 05/26/17 Quote | Chart | Options
Rough Rice (ZRN17) Jul 17 10.940 10.995 10.850 10.975s +0.045 05/26/17 Quote | Chart | Options
Rough Rice (ZRU17) Sep 17 11.140 11.240 11.095 11.225s +0.045 05/26/17 Quote | Chart | Options
Hard Red Wheat (KEN17) Jul 17 430-0 439-0 430-0 437-4s +6-2 05/26/17 Quote | Chart | Options
Hard Red Wheat (KEU17) Sep 17 448-0 456-4 448-0 455-2s +6-2 05/26/17 Quote | Chart | Options
Spring Wheat (MWN17) Jul 17 562-0 570-0 561-0 568-6s +6-4 05/26/17 Quote | Chart | Options
Spring Wheat (MWU17) Sep 17 567-6 575-0 567-0 573-2s +5-4 05/26/17 Quote | Chart | Options
Canola (RSN17) Jul 17 516.70 517.10 513.10 513.20 -3.60 11:55 Quote | Chart | Options
Canola (RSX17) Nov 17 489.90 490.00 487.00 487.10 -2.70 11:56 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESM17) Jun 17 2414.00 2417.00 2413.75 2414.50 +0.75 11:59 Quote | Chart | Options
S&P 500 E-Mini (ESU17) Sep 17 2411.25 2414.25 2411.00 2412.00 +1.00 11:57 Quote | Chart | Options
Nasdaq 100 E-Mini (NQM17) Jun 17 5793.00 5803.50 5792.00 5795.75 +3.50 11:59 Quote | Chart | Options
Nasdaq 100 E-Mini (NQU17) Sep 17 5799.75 5807.75 5798.25 5801.50 +3.75 11:56 Quote | Chart | Options
Dow Indu 30 E-Mini (YMM17) Jun 17 21070 21091 21065 21072 +6 11:59 Quote | Chart | Options
Dow Indu 30 E-Mini (YMU17) Sep 17 21023 21085 21010 21010 -23 11:59 Quote | Chart | Options
Russell 2000 Mini (RJM17) Jun 17 1379.00 1382.70 1378.20 1378.50 -1.30 11:59 Quote | Chart | Options
Russell 2000 Mini (RJU17) Sep 17 1381.00 1381.00 1381.00 1381.00 +2.20 11:59 Quote | Chart | Options
S&P Midcap E-Mini (EWM17) Jun 17 1725.70 1727.90 1724.80 1724.90 -0.60 11:58 Quote | Chart | Options
S&P Midcap E-Mini (EWU17) Sep 17 0.00 1724.10 1723.30 1724.10s -4.40 05/26/17 Quote | Chart | Options
S&P GSCI (GDM17) Jun 17 382.95 385.85 379.75 385.45s +3.35 05/26/17 Quote | Chart | Options
Meats
Live Cattle (LEM17) Jun 17 124.100 124.625 122.125 122.700s -1.225 05/26/17 Quote | Chart | Options
Live Cattle (LEQ17) Aug 17 121.500 121.650 118.400 118.950s -2.450 05/26/17 Quote | Chart | Options
Live Cattle (LEV17) Oct 17 117.950 118.125 115.000 115.100s -2.850 05/26/17 Quote | Chart | Options
Live Cattle (LEZ17) Dec 17 118.475 118.625 115.800 115.950s -2.525 05/26/17 Quote | Chart | Options
Feeder Cattle (GFQ17) Aug 17 151.400 151.575 146.625 146.950s -4.175 05/26/17 Quote | Chart | Options
Feeder Cattle (GFU17) Sep 17 151.225 151.350 146.475 146.750s -4.225 05/26/17 Quote | Chart | Options
Feeder Cattle (GFV17) Oct 17 150.300 150.450 145.600 145.775s -4.275 05/26/17 Quote | Chart | Options
Feeder Cattle (GFX17) Nov 17 148.700 148.850 144.100 144.275s -4.300 05/26/17 Quote | Chart | Options
Lean Hogs (HEM17) Jun 17 81.200 81.875 80.850 81.825s +0.875 05/26/17 Quote | Chart | Options
Lean Hogs (HEN17) Jul 17 80.475 82.025 80.425 81.900s +1.325 05/26/17 Quote | Chart | Options
Lean Hogs (HEQ17) Aug 17 80.450 81.400 80.450 81.300s +0.750 05/26/17 Quote | Chart | Options
Lean Hogs (HEV17) Oct 17 68.150 68.350 68.025 68.225s +0.200 05/26/17 Quote | Chart | Options
Class III Milk (DLM17) Jun 17 16.64 16.80 16.51 16.51s -0.09 05/26/17 Quote | Chart | Options
Class III Milk (DLN17) Jul 17 17.30 17.43 17.02 17.04s -0.21 05/26/17 Quote | Chart | Options
Class III Milk (DLQ17) Aug 17 17.60 17.69 17.34 17.40s -0.18 05/26/17 Quote | Chart | Options
Metals
Gold (GCM17) Jun 17 1267.4 1268.8 1264.6 1266.4 -1.7 11:59 Quote | Chart | Options
Gold (GCQ17) Aug 17 1271.2 1272.2 1267.9 1269.6 -1.8 11:59 Quote | Chart | Options
Gold (GCV17) Oct 17 1273.7 1274.8 1272.2 1274.3 -0.6 10:48 Quote | Chart | Options
Silver (SIN17) Jul 17 17.340 17.440 17.315 17.400 +0.077 11:59 Quote | Chart | Options
Silver (SIU17) Sep 17 17.425 17.510 17.390 17.465 +0.067 11:55 Quote | Chart | Options
Silver (SIZ17) Dec 17 17.535 17.570 17.515 17.570 +0.015 11:30 Quote | Chart | Options
High Grade Copper (HGN17) Jul 17 2.5680 2.5945 2.5550 2.5685 +0.0025 11:57 Quote | Chart | Options
High Grade Copper (HGU17) Sep 17 2.5790 2.6075 2.5690 2.5820 +0.0025 11:29 Quote | Chart | Options
High Grade Copper (HGZ17) Dec 17 2.5985 2.6105 2.5860 2.6105 +0.0155 10:38 Quote | Chart | Options
Platinum (PLN17) Jul 17 963.1 964.8 954.1 956.4 -6.5 11:59 Quote | Chart | Options
Platinum (PLV17) Oct 17 964.9 964.9 957.5 959.3 -6.8 11:37 Quote | Chart | Options
Palladium (PAM17) Jun 17 789.50 798.95 789.00 796.15 +9.05 11:58 Quote | Chart | Options
Palladium (PAU17) Sep 17 788.50 798.65 788.45 795.95 +9.25 11:58 Quote | Chart | Options
Softs
Cotton #2 (CTN17) Jul 17 77.27 77.60 77.01 77.09s -0.07 05/26/17 Quote | Chart | Options
Cotton #2 (CTZ17) Dec 17 73.45 73.45 72.69 72.79s -0.43 05/26/17 Quote | Chart | Options
Orange Juice (OJN17) Jul 17 137.00 139.50 135.60 138.60s +2.65 05/26/17 Quote | Chart | Options
Orange Juice (OJU17) Sep 17 135.95 137.85 134.45 137.40s +2.95 05/26/17 Quote | Chart | Options
Coffee (KCN17) Jul 17 129.50 132.20 128.60 131.20s +1.90 05/26/17 Quote | Chart | Options
Coffee (KCU17) Sep 17 132.05 134.55 131.00 133.55s +1.90 05/26/17 Quote | Chart | Options
Sugar #11 (SBN17) Jul 17 15.60 15.60 15.01 15.05s -0.61 05/26/17 Quote | Chart | Options
Sugar #11 (SBV17) Oct 17 15.92 15.92 15.35 15.37s -0.59 05/26/17 Quote | Chart | Options
Cocoa (CCN17) Jul 17 1884 1917 1881 1911s +34 05/26/17 Quote | Chart | Options
Cocoa (CCU17) Sep 17 1901 1929 1894 1923s +34 05/26/17 Quote | Chart | Options
Lumber (LSN17) Jul 17 351.30 355.00 350.40 354.20s +1.20 05/26/17 Quote | Chart | Options
Lumber (LSU17) Sep 17 348.40 351.20 348.20 350.30s +1.80 05/26/17 Quote | Chart | Options
Sugar #16 (SDN17) Jul 17 0.00 28.22 28.22 28.22s +0.18 05/26/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Jerry Welch - Inside Futures - 1 hr 24 mins ago

Focus on any market that...
 
Cary Artac - Inside Futures - 37 mins ago

Soy Beans are Closing in on Targetted Support ! High Performance Time and Price Specific Technical Analysis Today, 3 to 5 Days Out, 2 to 3 Weeks Out and 2 to 3 Months Out
 
Bruce Levy - Inside Futures - 2 hrs 42 mins ago

In this issue we review Oil, EMD, Copper and Soybeans.
 
Layne Hermansen - Inside Futures - Mon May 29, 12:51AM CDT

Now at Point 5 Bottom. Technical Gap to fill in at 973 4/8
 

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