Quoteboards:

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

All Markets Heat Map

 
Energies
+0.41%
Metals
+0.25%
Indices
+0.20%
Currencies
+0.18%
Financials
unch
All Markets
-0.23%
Meats
-0.70%
Grains
-0.97%
Softs
-1.00%


Futures prices as of June 22nd, 2017 - 13:38 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU17) Sep 17 97.225 97.350 97.115 97.305 +0.089 13:27 Quote | Chart | Options
U.S. Dollar Index (DXZ17) Dec 17 97.010 97.105 96.950 97.105 +0.109 12:42 Quote | Chart | Options
British Pound (B6U17) Sep 17 1.2708 1.2721 1.2687 1.2706 +0.0004 13:27 Quote | Chart | Options
British Pound (B6Z17) Dec 17 1.2734 1.2739 1.2728 1.2739 +0.0003 09:30 Quote | Chart | Options
Canadian Dollar (D6U17) Sep 17 0.75150 0.75830 0.75090 0.75655 +0.00395 13:28 Quote | Chart | Options
Canadian Dollar (D6Z17) Dec 17 0.75340 0.75900 0.75340 0.75680 +0.00325 12:43 Quote | Chart | Options
Japanese Yen (J6U17) Sep 17 0.900950 0.904750 0.900600 0.901450 -0.000350 13:28 Quote | Chart | Options
Japanese Yen (J6Z17) Dec 17 0.907500 0.907900 0.905900 0.905900 +0.000300 05:37 Quote | Chart | Options
Swiss Franc (S6U17) Sep 17 1.03400 1.03530 1.03210 1.03390 +0.00020 13:25 Quote | Chart | Options
Swiss Franc (S6Z17) Dec 17 1.03820 1.04070 1.03770 1.04000s +0.00230 06/21/17 Quote | Chart | Options
Euro FX (E6U17) Sep 17 1.12200 1.12290 1.11910 1.11975 -0.00185 13:27 Quote | Chart | Options
Euro FX (E6Z17) Dec 17 1.12830 1.12830 1.12500 1.12500 -0.00215 12:41 Quote | Chart | Options
Australian Dollar (A6U17) Sep 17 0.75460 0.75530 0.75260 0.75330 -0.00160 13:25 Quote | Chart | Options
Australian Dollar (A6Z17) Dec 17 0.75300 0.75430 0.75200 0.75220 -0.00180 12:46 Quote | Chart | Options
Mexican Peso (M6U17) Sep 17 0.054080 0.054720 0.054080 0.054690 +0.000640 13:28 Quote | Chart | Options
Mexican Peso (M6Z17) Dec 17 0.053310 0.053650 0.053100 0.053290s -0.000230 06/21/17 Quote | Chart | Options
New Zealand Dollar (N6U17) Sep 17 0.72310 0.72620 0.72240 0.72540 +0.00320 13:27 Quote | Chart | Options
New Zealand Dollar (N6Z17) Dec 17 0.72420 0.72450 0.72420 0.72450 +0.00350 12:19 Quote | Chart | Options
South African Rand (T6U17) Sep 17 0.075350 0.076125 0.075350 0.076050 +0.000675 13:12 Quote | Chart | Options
South African Rand (T6Z17) Dec 17 0.000000 0.074425 0.074100 0.074275s +0.000100 06/21/17 Quote | Chart | Options
Brazilian Real (L6U17) Sep 17 0.29600 0.29600 0.29600 0.29600 +0.00010 07:22 Quote | Chart | Options
Brazilian Real (L6Z17) Dec 17 0.00000 0.29200 0.29200 0.29200s +0.00060 06/21/17 Quote | Chart | Options
Russian Ruble (R6U17) Sep 17 0.016270 0.016445 0.016260 0.016395 +0.000125 13:09 Quote | Chart | Options
Russian Ruble (R6Z17) Dec 17 0.000000 0.016215 0.015985 0.015985s -0.000190 06/21/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLQ17) Aug 17 42.55 43.32 42.26 42.75 +0.22 13:28 Quote | Chart | Options
Crude Oil WTI (CLU17) Sep 17 42.72 43.54 42.49 42.98 +0.23 13:28 Quote | Chart | Options
Crude Oil WTI (CLV17) Oct 17 42.99 43.74 42.71 43.20 +0.24 13:28 Quote | Chart | Options
Crude Oil WTI (CLX17) Nov 17 43.26 44.00 42.98 43.45 +0.23 13:27 Quote | Chart | Options
ULSD NY Harbor (HON17) Jul 17 1.3619 1.3886 1.3579 1.3723 +0.0075 13:28 Quote | Chart | Options
ULSD NY Harbor (HOQ17) Aug 17 1.3675 1.3955 1.3651 1.3790 +0.0071 13:28 Quote | Chart | Options
ULSD NY Harbor (HOU17) Sep 17 1.3801 1.4039 1.3751 1.3875 +0.0068 13:28 Quote | Chart | Options
ULSD NY Harbor (HOV17) Oct 17 1.3913 1.4127 1.3855 1.3974 +0.0070 13:28 Quote | Chart | Options
Gasoline RBOB (RBN17) Jul 17 1.4112 1.4472 1.4035 1.4352 +0.0247 13:28 Quote | Chart | Options
Gasoline RBOB (RBQ17) Aug 17 1.4033 1.4379 1.3974 1.4250 +0.0209 13:28 Quote | Chart | Options
Gasoline RBOB (RBU17) Sep 17 1.3957 1.4237 1.3879 1.4117 +0.0177 13:28 Quote | Chart | Options
Gasoline RBOB (RBV17) Oct 17 1.2988 1.3255 1.2977 1.3136 +0.0111 13:27 Quote | Chart | Options
Natural Gas (NGN17) Jul 17 2.896 2.962 2.855 2.894 +0.001 13:28 Quote | Chart | Options
Natural Gas (NGQ17) Aug 17 2.921 2.980 2.875 2.914 -0.001 13:28 Quote | Chart | Options
Natural Gas (NGU17) Sep 17 2.918 2.977 2.879 2.912 -0.002 13:28 Quote | Chart | Options
Natural Gas (NGV17) Oct 17 2.949 3.005 2.912 2.944 -0.001 13:28 Quote | Chart | Options
Crude Oil Brent (F) (QAQ17) Aug 17 44.84 45.78 44.55 45.23 +0.41 13:28 Quote | Chart | Options
Crude Oil Brent (F) (QAU17) Sep 17 45.06 45.98 44.79 45.43 +0.38 13:27 Quote | Chart | Options
Crude Oil Brent (F) (QAV17) Oct 17 45.22 46.16 45.17 45.71 +0.40 12:26 Quote | Chart | Options
Crude Oil Brent (F) (QAX17) Nov 17 46.07 46.25 46.07 46.25 +0.62 12:01 Quote | Chart | Options
Ethanol Futures (ZKN17) Jul 17 1.501 1.501 1.490 1.498s -0.017 06/22/17 Quote | Chart | Options
Ethanol Futures (ZKQ17) Aug 17 1.506 1.515 1.495 1.497s -0.023 06/22/17 Quote | Chart | Options
Ethanol Futures (ZKU17) Sep 17 1.500 1.500 1.495 1.495s -0.021 06/22/17 Quote | Chart | Options
Ethanol Futures (ZKV17) Oct 17 0.000 1.523 1.488 1.488s -0.017 06/22/17 Quote | Chart | Options
Financials
T-Bond (ZBU17) Sep 17 156-11 156-23 156-05 156-13 -0-03 13:28 Quote | Chart | Options
T-Bond (ZBZ17) Dec 17 155-02 155-17 155-02 155-05 unch 11:34 Quote | Chart | Options
Ultra T-Bond (UDU17) Sep 17 169-05 169-21 168-29 169-05 -0-05 13:27 Quote | Chart | Options
Ultra T-Bond (UDZ17) Dec 17 0-00 168-10 168-10 168-10s +0-10 06/21/17 Quote | Chart | Options
10-Year T-Note (ZNU17) Sep 17 126-195 126-260 126-185 126-220 +0-005 13:28 Quote | Chart | Options
10-Year T-Note (ZNZ17) Dec 17 126-100 126-145 126-100 126-105 -0-015 11:34 Quote | Chart | Options
5-Year T-Note (ZFU17) Sep 17 118-087 118-135 118-087 118-107 +0-012 13:27 Quote | Chart | Options
5-Year T-Note (ZFZ17) Dec 17 0-000 117-315 117-315 117-315s -0-012 06/21/17 Quote | Chart | Options
2-Year T-Note (ZTU17) Sep 17 108-037 108-050 108-035 108-045 +0-010 13:27 Quote | Chart | Options
2-Year T-Note (ZTZ17) Dec 17 0-000 108-035 108-035 108-035s -0-005 06/21/17 Quote | Chart | Options
30-Day Fed Funds (ZQU17) Sep 17 98.8300 98.8350 98.8300 98.8350 unch 13:17 Quote | Chart | Options
30-Day Fed Funds (ZQZ17) Dec 17 98.7650 98.7700 98.7650 98.7650 unch 10:44 Quote | Chart | Options
Eurodollar (GEU17) Sep 17 98.6600 98.6600 98.6450 98.6550 -0.0050 13:22 Quote | Chart | Options
Eurodollar (GEZ17) Dec 17 98.5750 98.5750 98.5550 98.5700 unch 13:22 Quote | Chart | Options
Grains
Wheat (ZWN17) Jul 17 464-4 465-2 455-4 461-2s -3-2 06/22/17 Quote | Chart | Options
Wheat (ZWU17) Sep 17 479-2 480-0 470-4 475-2s -4-2 06/22/17 Quote | Chart | Options
Wheat (ZWZ17) Dec 17 501-6 502-2 493-0 497-4s -4-4 06/22/17 Quote | Chart | Options
Corn (ZCN17) Jul 17 368-6 369-2 362-4 362-6s -6-0 06/22/17 Quote | Chart | Options
Corn (ZCU17) Sep 17 376-6 377-2 370-4 370-6s -6-0 06/22/17 Quote | Chart | Options
Corn (ZCZ17) Dec 17 386-4 387-2 380-4 380-6s -6-0 06/22/17 Quote | Chart | Options
Soybeans (ZSN17) Jul 17 919-2 920-4 903-0 904-0s -14-6 06/22/17 Quote | Chart | Options
Soybeans (ZSQ17) Aug 17 923-0 924-4 907-0 908-4s -14-0 06/22/17 Quote | Chart | Options
Soybeans (ZSU17) Sep 17 924-0 926-0 908-0 909-6s -14-0 06/22/17 Quote | Chart | Options
Soybean Meal (ZMN17) Jul 17 298.0 298.5 293.3 293.8s -4.1 06/22/17 Quote | Chart | Options
Soybean Meal (ZMQ17) Aug 17 300.0 300.2 295.0 295.4s -4.3 06/22/17 Quote | Chart | Options
Soybean Meal (ZMU17) Sep 17 301.0 301.3 296.0 296.5s -4.5 06/22/17 Quote | Chart | Options
Soybean Oil (ZLN17) Jul 17 31.88 32.04 31.52 31.55s -0.30 06/22/17 Quote | Chart | Options
Soybean Oil (ZLQ17) Aug 17 32.03 32.15 31.62 31.66s -0.30 06/22/17 Quote | Chart | Options
Soybean Oil (ZLU17) Sep 17 32.15 32.27 31.75 31.79s -0.30 06/22/17 Quote | Chart | Options
Oats (ZON17) Jul 17 258-0 261-0 255-0 257-2s -1-4 06/22/17 Quote | Chart | Options
Oats (ZOU17) Sep 17 257-6 258-2 254-4 257-0s +0-2 06/22/17 Quote | Chart | Options
Rough Rice (ZRN17) Jul 17 11.155 11.370 11.100 11.105s -0.070 06/22/17 Quote | Chart | Options
Rough Rice (ZRU17) Sep 17 11.480 11.660 11.380 11.385s -0.075 06/22/17 Quote | Chart | Options
Hard Red Wheat (KEN17) Jul 17 467-0 468-6 459-0 467-6s unch 06/22/17 Quote | Chart | Options
Hard Red Wheat (KEU17) Sep 17 485-0 486-4 477-0 485-6s +0-2 06/22/17 Quote | Chart | Options
Spring Wheat (MWN17) Jul 17 648-2 657-6 640-0 656-0 +7-2 13:24 Quote | Chart | Options
Spring Wheat (MWU17) Sep 17 650-4 662-6 643-6 661-2 +8-6 13:24 Quote | Chart | Options
Canola (RSN17) Jul 17 505.90 507.60 501.00 505.00s -1.30 06/22/17 Quote | Chart | Options
Canola (RSX17) Nov 17 479.10 480.20 472.40 473.40s -6.00 06/22/17 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESU17) Sep 17 2431.75 2439.00 2428.00 2437.00 +3.50 13:28 Quote | Chart | Options
S&P 500 E-Mini (ESZ17) Dec 17 2430.00 2436.75 2426.75 2434.50 +3.00 13:21 Quote | Chart | Options
Nasdaq 100 E-Mini (NQU17) Sep 17 5793.25 5814.50 5770.75 5798.25 +2.25 13:28 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ17) Dec 17 5798.50 5817.00 5780.00 5805.00 +2.25 13:28 Quote | Chart | Options
Dow Indu 30 E-Mini (YMU17) Sep 17 21362 21408 21342 21389 +11 13:28 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ17) Dec 17 21336 21343 21310 21342 +7 11:53 Quote | Chart | Options
Russell 2000 Mini (RJU17) Sep 17 1397.20 1407.00 1393.50 1405.30 +5.70 13:28 Quote | Chart | Options
Russell 2000 Mini (RJZ17) Dec 17 0.00 1398.60 1398.60 1398.60s -4.40 06/21/17 Quote | Chart | Options
S&P Midcap E-Mini (EWU17) Sep 17 1731.60 1740.40 1727.70 1739.50 +4.50 13:28 Quote | Chart | Options
S&P Midcap E-Mini (EWZ17) Dec 17 0.00 1743.90 1731.70 1731.70s -9.90 06/21/17 Quote | Chart | Options
S&P GSCI (GDN17) Jul 17 352.95 354.10 352.50 352.50 unch 12:13 Quote | Chart | Options
Meats
Live Cattle (LEQ17) Aug 17 114.825 114.825 113.400 114.275s -1.075 06/22/17 Quote | Chart | Options
Live Cattle (LEV17) Oct 17 112.500 112.500 111.150 112.000s -1.025 06/22/17 Quote | Chart | Options
Live Cattle (LEZ17) Dec 17 113.250 113.275 111.975 112.675s -1.150 06/22/17 Quote | Chart | Options
Live Cattle (LEG18) Feb 18 113.525 113.675 112.450 113.300s -0.975 06/22/17 Quote | Chart | Options
Feeder Cattle (GFQ17) Aug 17 143.275 144.200 141.700 143.450s -1.200 06/22/17 Quote | Chart | Options
Feeder Cattle (GFU17) Sep 17 142.875 143.650 141.050 142.975s -1.075 06/22/17 Quote | Chart | Options
Feeder Cattle (GFV17) Oct 17 141.225 142.025 139.375 141.450s -0.875 06/22/17 Quote | Chart | Options
Feeder Cattle (GFX17) Nov 17 139.550 140.450 137.850 139.925s -0.700 06/22/17 Quote | Chart | Options
Lean Hogs (HEN17) Jul 17 85.950 85.950 84.500 85.025s -1.050 06/22/17 Quote | Chart | Options
Lean Hogs (HEQ17) Aug 17 82.225 82.375 79.675 79.875s -2.350 06/22/17 Quote | Chart | Options
Lean Hogs (HEV17) Oct 17 69.775 69.850 68.075 68.875s -0.950 06/22/17 Quote | Chart | Options
Lean Hogs (HEZ17) Dec 17 63.050 63.175 62.250 62.875s -0.325 06/22/17 Quote | Chart | Options
Class III Milk (DLN17) Jul 17 15.92 16.05 15.90 15.94 +0.03 13:21 Quote | Chart | Options
Class III Milk (DLQ17) Aug 17 16.74 16.83 16.70 16.78 +0.09 13:25 Quote | Chart | Options
Class III Milk (DLU17) Sep 17 16.93 17.03 16.92 16.96 +0.05 13:21 Quote | Chart | Options
Metals
Gold (GCQ17) Aug 17 1246.4 1256.0 1246.4 1249.0 +3.2 13:28 Quote | Chart | Options
Gold (GCV17) Oct 17 1251.3 1258.9 1251.3 1252.9 +3.5 13:17 Quote | Chart | Options
Gold (GCZ17) Dec 17 1254.0 1262.9 1254.0 1256.6 +3.7 13:22 Quote | Chart | Options
Silver (SIN17) Jul 17 16.400 16.640 16.400 16.510 +0.136 13:28 Quote | Chart | Options
Silver (SIU17) Sep 17 16.465 16.705 16.465 16.575 +0.141 13:25 Quote | Chart | Options
Silver (SIZ17) Dec 17 16.625 16.800 16.625 16.675 +0.135 12:29 Quote | Chart | Options
High Grade Copper (HGN17) Jul 17 2.5960 2.6150 2.5710 2.5975 -0.0045 13:28 Quote | Chart | Options
High Grade Copper (HGU17) Sep 17 2.6065 2.6290 2.5850 2.6090 -0.0060 13:27 Quote | Chart | Options
High Grade Copper (HGZ17) Dec 17 2.6260 2.6405 2.6015 2.6250 -0.0060 13:26 Quote | Chart | Options
Platinum (PLN17) Jul 17 928.3 935.2 922.4 925.0 -2.0 13:26 Quote | Chart | Options
Platinum (PLV17) Oct 17 930.9 937.7 925.5 928.0 -1.7 13:27 Quote | Chart | Options
Palladium (PAU17) Sep 17 881.65 887.00 874.80 880.30 +3.85 13:27 Quote | Chart | Options
Palladium (PAZ17) Dec 17 865.20 874.90 864.55 868.00 +3.85 12:27 Quote | Chart | Options
Softs
Cotton #2 (CTN17) Jul 17 71.00 71.39 70.68 71.14s +0.25 06/22/17 Quote | Chart | Options
Cotton #2 (CTZ17) Dec 17 68.17 68.17 66.72 66.74s -1.43 06/22/17 Quote | Chart | Options
Orange Juice (OJN17) Jul 17 132.40 133.00 130.20 131.95s +0.55 06/22/17 Quote | Chart | Options
Orange Juice (OJU17) Sep 17 130.00 130.05 126.75 127.95s -1.90 06/22/17 Quote | Chart | Options
Coffee (KCN17) Jul 17 119.65 119.90 113.00 113.45s -5.90 06/22/17 Quote | Chart | Options
Coffee (KCU17) Sep 17 122.40 122.50 115.50 116.50s -5.55 06/22/17 Quote | Chart | Options
Sugar #11 (SBN17) Jul 17 13.12 13.12 12.81 12.84s -0.22 06/22/17 Quote | Chart | Options
Sugar #11 (SBV17) Oct 17 13.34 13.34 13.03 13.06s -0.20 06/22/17 Quote | Chart | Options
Cocoa (CCN17) Jul 17 1793 1793 1769 1793s -20 06/22/17 Quote | Chart | Options
Cocoa (CCU17) Sep 17 1830 1847 1806 1823s -30 06/22/17 Quote | Chart | Options
Lumber (LSN17) Jul 17 361.80 364.30 359.10 364.30 +4.20 13:25 Quote | Chart | Options
Lumber (LSU17) Sep 17 347.70 348.30 345.50 347.90 +1.60 13:23 Quote | Chart | Options
Sugar #16 (SDU17) Sep 17 27.80 27.90 27.75 27.83s -0.02 06/22/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Jerry Welch - Inside Futures - 39 mins ago

Looking at...
 
Michael Seery - Inside Futures - 1 hr 32 mins ago

Risk/Reward In Your Favor
 
Andrew Pawielski - Inside Futures - 1 hr 18 mins ago

Below you will see published updates from the Market Dimensions Advisory. These are sent in real-time to subscribers. Do Not Miss them going forward, subscribing below for FREE. These blog updates are showcasing the levels and positions that potentially could be executed by traders who...
 
Michael Seery - Inside Futures - 2 hrs ago

sell
 

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