Quoteboards:

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

All Markets Heat Map

 
Metals
+0.02%
Financials
-0.02%
Indices
-0.06%
Currencies
-0.07%
Energies
-0.15%
All Markets
-0.20%
Grains
-0.36%
Softs
-0.40%
Meats
-0.60%


Futures prices as of August 21st, 2017 - 01:26 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU17) Sep 17 93.365 93.475 93.335 93.450 +0.091 01:14 Quote | Chart | Options
U.S. Dollar Index (DXZ17) Dec 17 93.175 93.235 93.175 93.235 +0.076 00:57 Quote | Chart | Options
British Pound (B6U17) Sep 17 1.2886 1.2893 1.2876 1.2880 -0.0008 01:16 Quote | Chart | Options
British Pound (B6Z17) Dec 17 1.2923 1.2927 1.2921 1.2927 unch 08/20/17 Quote | Chart | Options
Canadian Dollar (D6U17) Sep 17 0.79545 0.79580 0.79395 0.79410 -0.00130 01:16 Quote | Chart | Options
Canadian Dollar (D6Z17) Dec 17 0.79610 0.79610 0.79530 0.79535 -0.00075 08/20/17 Quote | Chart | Options
Japanese Yen (J6U17) Sep 17 0.916200 0.917100 0.915000 0.916900 +0.000350 01:16 Quote | Chart | Options
Japanese Yen (J6Z17) Dec 17 0.919350 0.921000 0.919350 0.920800 +0.000150 01:08 Quote | Chart | Options
Swiss Franc (S6U17) Sep 17 1.03830 1.03840 1.03650 1.03700 -0.00150 01:16 Quote | Chart | Options
Swiss Franc (S6Z17) Dec 17 1.04430 1.04430 1.04380 1.04410 -0.00050 08/20/17 Quote | Chart | Options
Euro FX (E6U17) Sep 17 1.17770 1.17800 1.17580 1.17600 -0.00165 01:15 Quote | Chart | Options
Euro FX (E6Z17) Dec 17 1.18340 1.18360 1.18170 1.18170 -0.00170 01:14 Quote | Chart | Options
Australian Dollar (A6U17) Sep 17 0.79240 0.79320 0.79160 0.79210 -0.00090 01:16 Quote | Chart | Options
Australian Dollar (A6Z17) Dec 17 0.79180 0.79220 0.79110 0.79200 -0.00010 08/20/17 Quote | Chart | Options
Mexican Peso (M6U17) Sep 17 0.056260 0.056270 0.056110 0.056160 -0.000030 01:15 Quote | Chart | Options
Mexican Peso (M6Z17) Dec 17 0.054850 0.055460 0.054710 0.055390s +0.000180 08/18/17 Quote | Chart | Options
New Zealand Dollar (N6U17) Sep 17 0.73110 0.73200 0.73010 0.73120 +0.00010 01:16 Quote | Chart | Options
New Zealand Dollar (N6Z17) Dec 17 0.72970 0.73020 0.72970 0.73020 +0.00030 08/20/17 Quote | Chart | Options
South African Rand (T6U17) Sep 17 0.075600 0.075600 0.075500 0.075500 -0.000150 00:01 Quote | Chart | Options
South African Rand (T6Z17) Dec 17 0.000000 0.074575 0.074100 0.074575s +0.000200 08/20/17 Quote | Chart | Options
Brazilian Real (L6U17) Sep 17 0.31345 0.31725 0.31255 0.31715s +0.00295 08/20/17 Quote | Chart | Options
Brazilian Real (L6Z17) Dec 17 0.00000 0.31295 0.31295 0.31295s +0.00285 08/18/17 Quote | Chart | Options
Russian Ruble (R6U17) Sep 17 0.016855 0.016855 0.016855 0.016855 +0.000020 08/20/17 Quote | Chart | Options
Russian Ruble (R6Z17) Dec 17 0.000000 0.016550 0.016450 0.016550s unch 08/20/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLV17) Oct 17 48.89 48.91 48.59 48.63 -0.03 01:16 Quote | Chart | Options
Crude Oil WTI (CLX17) Nov 17 49.05 49.06 48.75 48.79 -0.03 01:15 Quote | Chart | Options
Crude Oil WTI (CLZ17) Dec 17 49.14 49.17 48.84 48.90 -0.03 01:15 Quote | Chart | Options
Crude Oil WTI (CLF18) Jan 18 49.21 49.22 48.94 48.99 -0.04 01:14 Quote | Chart | Options
ULSD NY Harbor (HOU17) Sep 17 1.6211 1.6249 1.6154 1.6164 -0.0040 01:14 Quote | Chart | Options
ULSD NY Harbor (HOV17) Oct 17 1.6261 1.6299 1.6204 1.6223 -0.0033 01:15 Quote | Chart | Options
ULSD NY Harbor (HOX17) Nov 17 1.6342 1.6342 1.6249 1.6258 -0.0039 01:08 Quote | Chart | Options
ULSD NY Harbor (HOZ17) Dec 17 1.6334 1.6372 1.6279 1.6289 -0.0037 01:12 Quote | Chart | Options
Gasoline RBOB (RBU17) Sep 17 1.6274 1.6280 1.6135 1.6154 -0.0086 01:15 Quote | Chart | Options
Gasoline RBOB (RBV17) Oct 17 1.5400 1.5400 1.5251 1.5269 -0.0062 01:15 Quote | Chart | Options
Gasoline RBOB (RBX17) Nov 17 1.5054 1.5054 1.4942 1.4955 -0.0043 01:15 Quote | Chart | Options
Gasoline RBOB (RBZ17) Dec 17 1.4814 1.4819 1.4719 1.4738 -0.0026 01:15 Quote | Chart | Options
Natural Gas (NGU17) Sep 17 2.894 2.912 2.888 2.902 +0.009 01:13 Quote | Chart | Options
Natural Gas (NGV17) Oct 17 2.929 2.948 2.925 2.939 +0.009 01:03 Quote | Chart | Options
Natural Gas (NGX17) Nov 17 3.004 3.027 3.004 3.021 +0.013 00:27 Quote | Chart | Options
Natural Gas (NGZ17) Dec 17 3.154 3.172 3.154 3.162 +0.009 00:52 Quote | Chart | Options
Crude Oil Brent (F) (QAV17) Oct 17 52.90 52.90 52.59 52.66 -0.06 01:16 Quote | Chart | Options
Crude Oil Brent (F) (QAX17) Nov 17 52.50 52.55 52.27 52.27 -0.14 01:03 Quote | Chart | Options
Crude Oil Brent (F) (QAZ17) Dec 17 52.40 52.40 52.10 52.10 -0.16 01:03 Quote | Chart | Options
Crude Oil Brent (F) (QAF18) Jan 18 50.70 52.36 50.70 52.24s +1.62 08/18/17 Quote | Chart | Options
Ethanol Futures (ZKU17) Sep 17 1.500 1.527 1.499 1.507s -0.003 08/20/17 Quote | Chart | Options
Ethanol Futures (ZKV17) Oct 17 1.488 1.495 1.482 1.486s -0.003 08/18/17 Quote | Chart | Options
Ethanol Futures (ZKX17) Nov 17 1.463 1.463 1.457 1.457s -0.003 08/18/17 Quote | Chart | Options
Ethanol Futures (ZKZ17) Dec 17 0.000 1.437 1.426 1.426s -0.003 08/20/17 Quote | Chart | Options
Financials
T-Bond (ZBU17) Sep 17 155-24 155-27 155-17 155-25 -0-02 01:15 Quote | Chart | Options
T-Bond (ZBZ17) Dec 17 154-14 154-20 154-11 154-19 -0-01 00:32 Quote | Chart | Options
Ultra T-Bond (UDU17) Sep 17 168-12 168-13 167-30 168-11 -0-02 01:14 Quote | Chart | Options
Ultra T-Bond (UDZ17) Dec 17 167-08 167-09 167-00 167-06 -0-08 08/20/17 Quote | Chart | Options
10-Year T-Note (ZNU17) Sep 17 126-230 126-235 126-190 126-215 -0-025 01:15 Quote | Chart | Options
10-Year T-Note (ZNZ17) Dec 17 126-125 126-140 126-095 126-120 -0-025 01:14 Quote | Chart | Options
Ultra 10-Year T-Note (TNU17) Sep 17 136-055 136-060 136-010 136-050 -0-025 01:13 Quote | Chart | Options
Ultra 10-Year T-Note (TNZ17) Dec 17 135-165 135-165 135-125 135-160 -0-035 08/20/17 Quote | Chart | Options
5-Year T-Note (ZFU17) Sep 17 118-170 118-172 118-150 118-162 -0-010 01:16 Quote | Chart | Options
5-Year T-Note (ZFZ17) Dec 17 118-065 118-070 118-055 118-067 -0-012 01:15 Quote | Chart | Options
2-Year T-Note (ZTU17) Sep 17 108-077 108-077 108-070 108-075 unch 01:12 Quote | Chart | Options
2-Year T-Note (ZTZ17) Dec 17 108-040 108-040 108-037 108-037 -0-002 01:15 Quote | Chart | Options
30-Day Fed Funds (ZQU17) Sep 17 98.8450 98.8450 98.8450 98.8450s unch 08/18/17 Quote | Chart | Options
30-Day Fed Funds (ZQZ17) Dec 17 98.7900 98.7950 98.7900 98.7950 +0.0050 08/20/17 Quote | Chart | Options
Eurodollar (GEU17) Sep 17 98.6700 98.6725 98.6700 98.6725 unch 01:11 Quote | Chart | Options
Eurodollar (GEZ17) Dec 17 98.5600 98.5650 98.5600 98.5600 -0.0050 01:07 Quote | Chart | Options
Grains
Wheat (ZWU17) Sep 17 414-4 418-6 413-2 415-2 -0-6 01:16 Quote | Chart | Options
Wheat (ZWZ17) Dec 17 440-6 445-0 439-4 441-6 -0-6 01:16 Quote | Chart | Options
Wheat (ZWH18) Mar 18 463-2 467-6 462-4 464-2 -1-0 01:10 Quote | Chart | Options
Corn (ZCU17) Sep 17 350-4 350-6 349-2 349-4 -2-4 01:05 Quote | Chart | Options
Corn (ZCZ17) Dec 17 364-2 364-4 363-0 363-2 -2-4 01:13 Quote | Chart | Options
Corn (ZCH18) Mar 18 376-0 376-6 375-2 375-4 -2-2 01:10 Quote | Chart | Options
Soybeans (ZSU17) Sep 17 935-2 936-0 931-0 933-6 -3-6 01:13 Quote | Chart | Options
Soybeans (ZSX17) Nov 17 935-2 936-4 931-4 934-2 -3-4 01:14 Quote | Chart | Options
Soybeans (ZSF18) Jan 18 943-4 944-2 939-2 942-2 -3-4 01:14 Quote | Chart | Options
Soybean Meal (ZMU17) Sep 17 296.2 296.7 295.3 295.8 -1.4 01:09 Quote | Chart | Options
Soybean Meal (ZMV17) Oct 17 297.6 298.2 296.8 297.4 -1.3 00:59 Quote | Chart | Options
Soybean Meal (ZMZ17) Dec 17 299.3 300.2 298.5 299.0 -1.5 01:15 Quote | Chart | Options
Soybean Oil (ZLU17) Sep 17 33.60 33.71 33.46 33.66 +0.05 01:14 Quote | Chart | Options
Soybean Oil (ZLV17) Oct 17 33.73 33.83 33.58 33.78 +0.04 01:14 Quote | Chart | Options
Soybean Oil (ZLZ17) Dec 17 33.97 34.07 33.81 33.99 +0.02 01:14 Quote | Chart | Options
Oats (ZOU17) Sep 17 257-4 259-4 254-4 254-6s -3-4 08/18/17 Quote | Chart | Options
Oats (ZOZ17) Dec 17 258-0 258-0 257-0 257-0 -1-6 08/20/17 Quote | Chart | Options
Rough Rice (ZRU17) Sep 17 12.225 12.290 12.215 12.215 +0.070 08/20/17 Quote | Chart | Options
Rough Rice (ZRX17) Nov 17 12.340 12.575 12.340 12.500 +0.060 08/20/17 Quote | Chart | Options
Hard Red Wheat (KEU17) Sep 17 413-2 416-2 411-2 413-2 -1-2 01:00 Quote | Chart | Options
Hard Red Wheat (KEZ17) Dec 17 440-0 443-6 439-0 441-0 -1-2 01:14 Quote | Chart | Options
Spring Wheat (MWU17) Sep 17 666-0 667-2 664-6 667-0 -1-6 08/20/17 Quote | Chart | Options
Spring Wheat (MWZ17) Dec 17 680-0 681-0 677-4 680-0 -2-4 00:14 Quote | Chart | Options
Canola (RSX17) Nov 17 506.90 506.90 503.70 504.10 -2.60 01:09 Quote | Chart | Options
Canola (RSF18) Jan 18 509.50 510.40 509.50 509.50 -1.70 08/20/17 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESU17) Sep 17 2428.75 2431.50 2422.75 2423.00 -3.75 01:16 Quote | Chart | Options
S&P 500 E-Mini (ESZ17) Dec 17 2426.00 2429.25 2421.00 2422.25 -2.50 01:07 Quote | Chart | Options
Nasdaq 100 E-Mini (NQU17) Sep 17 5805.00 5816.75 5784.25 5790.75 -10.50 01:16 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ17) Dec 17 5810.00 5820.00 5796.00 5801.50 -7.50 01:10 Quote | Chart | Options
Dow Indu 30 E-Mini (YMU17) Sep 17 21689 21720 21656 21662 -17 01:16 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ17) Dec 17 21659 21676 21622 21629 -9 00:59 Quote | Chart | Options
Russell 2000 Mini (RJU17) Sep 17 1357.10 1361.00 1353.40 1355.50 -1.70 01:16 Quote | Chart | Options
Russell 2000 Mini (RJZ17) Dec 17 1349.10 1359.20 1349.10 1356.20s +2.40 08/18/17 Quote | Chart | Options
S&P Midcap E-Mini (EWU17) Sep 17 1691.90 1696.50 1688.90 1690.20 -0.90 01:16 Quote | Chart | Options
S&P Midcap E-Mini (EWZ17) Dec 17 0.00 1696.60 1686.70 1690.00s -3.40 08/18/17 Quote | Chart | Options
S&P GSCI (GDU17) Sep 17 374.05 381.65 373.90 381.20s +6.80 08/20/17 Quote | Chart | Options
Meats
Live Cattle (LEV17) Oct 17 105.925 106.850 104.750 105.900s -0.325 08/18/17 Quote | Chart | Options
Live Cattle (LEZ17) Dec 17 108.025 108.625 106.725 107.850s -0.425 08/18/17 Quote | Chart | Options
Live Cattle (LEG18) Feb 18 110.425 111.250 109.475 110.675s +0.075 08/18/17 Quote | Chart | Options
Live Cattle (LEJ18) Apr 18 111.175 111.900 110.350 111.325s unch 08/18/17 Quote | Chart | Options
Feeder Cattle (GFU17) Sep 17 140.675 141.775 139.025 140.025s -0.700 08/18/17 Quote | Chart | Options
Feeder Cattle (GFV17) Oct 17 140.450 141.425 138.750 139.925s -0.550 08/18/17 Quote | Chart | Options
Feeder Cattle (GFX17) Nov 17 140.800 141.725 139.125 140.725s -0.025 08/18/17 Quote | Chart | Options
Feeder Cattle (GFF18) Jan 18 137.550 138.775 136.100 137.850s +0.175 08/18/17 Quote | Chart | Options
Lean Hogs (HEV17) Oct 17 66.500 66.800 65.425 66.125s -0.800 08/18/17 Quote | Chart | Options
Lean Hogs (HEZ17) Dec 17 61.600 61.625 60.475 61.325s -0.475 08/18/17 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 65.950 66.075 65.175 66.000s -0.300 08/18/17 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 69.325 69.575 68.825 69.475s -0.250 08/18/17 Quote | Chart | Options
Class III Milk (DLU17) Sep 17 17.07 17.22 17.07 17.12 -0.07 08/20/17 Quote | Chart | Options
Class III Milk (DLV17) Oct 17 17.09 17.22 16.99 17.11s -0.05 08/18/17 Quote | Chart | Options
Class III Milk (DLX17) Nov 17 16.96 17.09 16.85 16.98s -0.07 08/18/17 Quote | Chart | Options
Metals
Gold (GCV17) Oct 17 1285.5 1288.6 1282.9 1287.5 -0.8 01:15 Quote | Chart | Options
Gold (GCZ17) Dec 17 1289.1 1292.1 1286.2 1291.1 -0.5 01:16 Quote | Chart | Options
Gold (GCG18) Feb 18 1293.3 1295.2 1290.0 1294.4 -0.7 01:12 Quote | Chart | Options
Silver (SIU17) Sep 17 16.935 16.980 16.830 16.945 -0.055 01:16 Quote | Chart | Options
Silver (SIZ17) Dec 17 17.000 17.065 16.920 17.020 -0.067 01:14 Quote | Chart | Options
Silver (SIH18) Mar 18 17.040 17.040 17.040 17.040 -0.139 08/20/17 Quote | Chart | Options
High Grade Copper (HGU17) Sep 17 2.9420 2.9715 2.9305 2.9680 +0.0285 01:16 Quote | Chart | Options
High Grade Copper (HGZ17) Dec 17 2.9600 2.9930 2.9530 2.9905 +0.0290 01:16 Quote | Chart | Options
High Grade Copper (HGF18) Jan 18 0.0000 2.9690 2.9690 2.9690s +0.0005 08/20/17 Quote | Chart | Options
Platinum (PLV17) Oct 17 982.3 983.0 979.1 981.7 -0.7 01:15 Quote | Chart | Options
Platinum (PLF18) Jan 18 982.8 984.6 982.8 983.8 -1.5 00:44 Quote | Chart | Options
Palladium (PAU17) Sep 17 925.90 929.00 922.80 929.00 +1.90 01:14 Quote | Chart | Options
Palladium (PAZ17) Dec 17 915.75 919.20 914.85 918.70 -0.80 00:58 Quote | Chart | Options
Softs
Cotton #2 (CTZ17) Dec 17 67.23 67.38 67.17 67.31 +0.03 01:06 Quote | Chart | Options
Cotton #2 (CTH18) Mar 18 66.96 67.17 66.96 67.11 +0.05 00:50 Quote | Chart | Options
Orange Juice (OJU17) Sep 17 143.95 144.00 138.70 140.30s -3.80 08/18/17 Quote | Chart | Options
Orange Juice (OJX17) Nov 17 139.70 140.40 135.05 136.40s -3.00 08/18/17 Quote | Chart | Options
Coffee (KCU17) Sep 17 129.00 129.35 126.75 128.05s -0.40 08/18/17 Quote | Chart | Options
Coffee (KCZ17) Dec 17 132.50 132.85 130.35 131.70s -0.35 08/18/17 Quote | Chart | Options
Sugar #11 (SBV17) Oct 17 13.40 13.55 13.19 13.41s +0.12 08/18/17 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 14.22 14.33 13.97 14.17s +0.07 08/18/17 Quote | Chart | Options
Cocoa (CCU17) Sep 17 1919 1931 1898 1922s +18 08/18/17 Quote | Chart | Options
Cocoa (CCZ17) Dec 17 1881 1917 1860 1878s +9 08/18/17 Quote | Chart | Options
Lumber (LSU17) Sep 17 369.60 370.00 365.00 366.30s -5.00 08/18/17 Quote | Chart | Options
Lumber (LSX17) Nov 17 356.50 357.70 352.60 354.20s -4.80 08/18/17 Quote | Chart | Options
Sugar #16 (SDX17) Nov 17 25.02 25.02 25.02 25.02s +0.01 08/18/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Mohammed Isah - Inside Futures - Sun Aug 20, 8:57PM CDT

With the commodity retaining its upside pressure, more strength is envisaged but with caution of a pullback.
 
Mohammed Isah - Inside Futures - Sun Aug 20, 10:10AM CDT

The pair continues to hold on to its upside pressure though seeing price hesitation the past week
 
Michael Seery - Inside Futures - Sat Aug 19, 12:13PM CDT

Trend is strong
 
Michael Seery - Inside Futures - Sat Aug 19, 12:12PM CDT

Choppy
 

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