Quoteboards:

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

All Markets Heat Map

 
Metals
+1.83%
Financials
+0.48%
Grains
+0.18%
Indices
+0.11%
Currencies
+0.07%
All Markets
-0.06%
Softs
-0.87%
Meats
-1.02%
Energies
-1.67%


Futures prices as of July 27th, 2016 - 16:04 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU16) Sep 16 97.170 97.540 96.710 96.745 -0.423 15:53 Quote | Chart | Options
U.S. Dollar Index (DXZ16) Dec 16 97.075 97.420 96.750 96.810 -0.333 14:56 Quote | Chart | Options
British Pound (B6U16) Sep 16 1.3146 1.3247 1.3082 1.3239 +0.0096 15:53 Quote | Chart | Options
British Pound (B6Z16) Dec 16 1.3188 1.3258 1.3117 1.3250 +0.0084 15:37 Quote | Chart | Options
Canadian Dollar (D6U16) Sep 16 0.75845 0.76310 0.75460 0.75850 +0.00045 15:53 Quote | Chart | Options
Canadian Dollar (D6Z16) Dec 16 0.75990 0.76020 0.75500 0.75900 +0.00070 14:22 Quote | Chart | Options
Japanese Yen (J6U16) Sep 16 0.956800 0.957300 0.940450 0.951400 -0.006400 15:54 Quote | Chart | Options
Japanese Yen (J6Z16) Dec 16 0.960500 0.960500 0.945150 0.955750 -0.005900 15:03 Quote | Chart | Options
Swiss Franc (S6U16) Sep 16 1.01070 1.01680 1.00430 1.01680 +0.00630 15:49 Quote | Chart | Options
Swiss Franc (S6Z16) Dec 16 1.01450 1.02210 1.01410 1.02210 +0.00610 15:08 Quote | Chart | Options
Euro FX (E6U16) Sep 16 1.10075 1.10890 1.09840 1.10835 +0.00725 15:53 Quote | Chart | Options
Euro FX (E6Z16) Dec 16 1.10640 1.11300 1.10395 1.11300 +0.00735 15:33 Quote | Chart | Options
Australian Dollar (A6U16) Sep 16 0.74950 0.75680 0.74070 0.74760 -0.00160 15:53 Quote | Chart | Options
Australian Dollar (A6Z16) Dec 16 0.74800 0.75290 0.73970 0.74650 -0.00070 14:05 Quote | Chart | Options
Mexican Peso (M6U16) Sep 16 0.052940 0.053070 0.052540 0.052830 -0.000060 15:53 Quote | Chart | Options
Mexican Peso (M6Z16) Dec 16 0.000000 0.052620 0.052330 0.052410 +0.000010 14:30 Quote | Chart | Options
New Zealand Dollar (N6U16) Sep 16 0.70440 0.70690 0.69860 0.70570 +0.00350 15:53 Quote | Chart | Options
New Zealand Dollar (N6Z16) Dec 16 0.70200 0.70240 0.69850 0.70220 +0.00250 14:26 Quote | Chart | Options
South African Rand (T6U16) Sep 16 0.068950 0.069600 0.068675 0.069450 +0.000675 14:41 Quote | Chart | Options
Brazilian Real (L6U16) Sep 16 0.30180 0.30330 0.30010 0.30300 +0.00120 14:58 Quote | Chart | Options
Russian Ruble (R6U16) Sep 16 0.014900 0.015035 0.014885 0.015000 unch 14:24 Quote | Chart | Options
Energies
Crude Oil WTI (CLU16) Sep 16 42.66 43.20 41.68 41.89 -1.03 15:54 Quote | Chart | Options
Crude Oil WTI (CLV16) Oct 16 43.41 43.92 42.39 42.55 -1.13 15:53 Quote | Chart | Options
Crude Oil WTI (CLX16) Nov 16 44.17 44.65 43.12 43.24 -1.18 15:53 Quote | Chart | Options
Crude Oil WTI (CLZ16) Dec 16 44.83 45.36 43.82 43.92 -1.23 15:52 Quote | Chart | Options
ULSD NY Harbor (HOU16) Sep 16 1.3424 1.3564 1.3187 1.3224 -0.0305 15:53 Quote | Chart | Options
ULSD NY Harbor (HOV16) Oct 16 1.3654 1.3804 1.3435 1.3470 -0.0304 15:53 Quote | Chart | Options
ULSD NY Harbor (HOX16) Nov 16 1.3866 1.4012 1.3646 1.3690 -0.0297 15:46 Quote | Chart | Options
ULSD NY Harbor (HOZ16) Dec 16 1.4084 1.4203 1.3831 1.3864 -0.0317 15:48 Quote | Chart | Options
Gasoline RBOB (RBU16) Sep 16 1.3394 1.3579 1.2995 1.3200 -0.0236 15:53 Quote | Chart | Options
Gasoline RBOB (RBV16) Oct 16 1.2589 1.2721 1.2196 1.2356 -0.0270 15:51 Quote | Chart | Options
Gasoline RBOB (RBX16) Nov 16 1.2469 1.2633 1.2139 1.2280 -0.0276 15:46 Quote | Chart | Options
Gasoline RBOB (RBZ16) Dec 16 1.2506 1.2600 1.2117 1.2242 -0.0281 15:46 Quote | Chart | Options
Natural Gas (NGU16) Sep 16 2.661 2.720 2.645 2.668 -0.009 15:54 Quote | Chart | Options
Natural Gas (NGV16) Oct 16 2.696 2.763 2.692 2.713 -0.009 15:54 Quote | Chart | Options
Natural Gas (NGX16) Nov 16 2.889 2.941 2.880 2.897 -0.012 15:54 Quote | Chart | Options
Natural Gas (NGZ16) Dec 16 3.160 3.199 3.148 3.159 -0.016 15:54 Quote | Chart | Options
Crude Oil Brent (F) (QAU16) Sep 16 44.55 44.91 43.31 43.39 -1.48 15:52 Quote | Chart | Options
Crude Oil Brent (F) (QAV16) Oct 16 45.00 45.32 43.74 43.83 -1.40 15:52 Quote | Chart | Options
Crude Oil Brent (F) (QAX16) Nov 16 45.31 45.69 44.18 44.30 -1.29 14:49 Quote | Chart | Options
Crude Oil Brent (F) (QAZ16) Dec 16 45.81 46.24 44.76 44.98 -1.14 14:31 Quote | Chart | Options
Ethanol Futures (ZKQ16) Aug 16 1.464 1.464 1.440 1.440 -0.018 13:48 Quote | Chart | Options
Ethanol Futures (ZKU16) Sep 16 1.456 1.470 1.433 1.437 -0.017 13:48 Quote | Chart | Options
Ethanol Futures (ZKV16) Oct 16 1.438 1.438 1.418 1.418 -0.018 13:14 Quote | Chart | Options
Ethanol Futures (ZKX16) Nov 16 0.000 1.413 1.396 1.396 -0.018 14:27 Quote | Chart | Options
Financials
T-Bond (ZBU16) Sep 16 171-25 173-18 170-31 173-17 +1-21 15:54 Quote | Chart | Options
T-Bond (ZBZ16) Dec 16 169-29 171-24 169-23 171-22 +1-09 14:44 Quote | Chart | Options
Ultra T-Bond (UDU16) Sep 16 187-05 189-22 186-08 189-21 +2-13 15:54 Quote | Chart | Options
Ultra T-Bond (UDZ16) Dec 16 0-00 188-13 188-13 188-13 +1-31 14:35 Quote | Chart | Options
10-Year T-Note (ZNU16) Sep 16 132-045 132-205 131-265 132-205 +0-165 15:54 Quote | Chart | Options
10-Year T-Note (ZNZ16) Dec 16 131-070 131-225 130-310 131-225 +0-165 15:48 Quote | Chart | Options
5-Year T-Note (ZFU16) Sep 16 121-142 121-235 121-082 121-230 +0-095 15:53 Quote | Chart | Options
5-Year T-Note (ZFZ16) Dec 16 121-132 121-222 121-132 121-175 +0-042 13:10 Quote | Chart | Options
2-Year T-Note (ZTU16) Sep 16 109-100 109-120 109-085 109-117 +0-022 15:53 Quote | Chart | Options
2-Year T-Note (ZTZ16) Dec 16 109-070 109-097 109-070 109-090 +0-017 13:21 Quote | Chart | Options
30-Day Fed Funds (ZQU16) Sep 16 99.5800 99.5900 99.5750 99.5900 +0.0050 15:24 Quote | Chart | Options
30-Day Fed Funds (ZQZ16) Dec 16 99.5150 99.5300 99.4900 99.5300 +0.0150 15:41 Quote | Chart | Options
Eurodollar (GEU16) Sep 16 99.1750 99.1900 99.1500 99.1850 +0.0150 15:54 Quote | Chart | Options
Eurodollar (GEZ16) Dec 16 99.1000 99.1300 99.0750 99.1250 +0.0250 15:51 Quote | Chart | Options
Grains
Wheat (ZWU16) Sep 16 416-6 421-0 414-0 414-6s -0-2 07/27/16 Quote | Chart | Options
Wheat (ZWZ16) Dec 16 443-6 446-6 440-4 441-4s -0-4 07/27/16 Quote | Chart | Options
Wheat (ZWH17) Mar 17 469-4 472-6 466-4 467-2s -2-0 07/27/16 Quote | Chart | Options
Corn (ZCU16) Sep 16 332-4 338-0 331-6 335-6s +3-2 07/27/16 Quote | Chart | Options
Corn (ZCZ16) Dec 16 339-4 345-2 338-6 343-0s +3-4 07/27/16 Quote | Chart | Options
Corn (ZCH17) Mar 17 349-0 354-2 348-2 351-6s +2-6 07/27/16 Quote | Chart | Options
Soybeans (ZSQ16) Aug 16 994-0 1015-4 991-2 1010-4s +17-0 07/27/16 Quote | Chart | Options
Soybeans (ZSU16) Sep 16 985-4 1007-0 983-6 999-6s +14-6 07/27/16 Quote | Chart | Options
Soybeans (ZSX16) Nov 16 974-6 995-0 971-4 986-0s +12-2 07/27/16 Quote | Chart | Options
Soybean Meal (ZMQ16) Aug 16 341.4 349.3 339.0 344.8s +3.4 07/27/16 Quote | Chart | Options
Soybean Meal (ZMU16) Sep 16 341.1 349.5 338.9 345.8s +4.6 07/27/16 Quote | Chart | Options
Soybean Meal (ZMV16) Oct 16 339.1 347.6 337.1 344.4s +5.3 07/27/16 Quote | Chart | Options
Soybean Oil (ZLQ16) Aug 16 29.58 29.88 29.40 29.53s -0.03 07/27/16 Quote | Chart | Options
Soybean Oil (ZLU16) Sep 16 29.69 30.00 29.52 29.66s -0.02 07/27/16 Quote | Chart | Options
Soybean Oil (ZLV16) Oct 16 29.86 30.11 29.64 29.77s -0.03 07/27/16 Quote | Chart | Options
Oats (ZOU16) Sep 16 198-6 201-2 197-0 197-0s -3-2 07/27/16 Quote | Chart | Options
Oats (ZOZ16) Dec 16 197-4 199-0 196-2 196-6s -2-0 07/27/16 Quote | Chart | Options
Rough Rice (ZRU16) Sep 16 10.060 10.160 9.800 9.825s -0.200 07/27/16 Quote | Chart | Options
Rough Rice (ZRX16) Nov 16 10.330 10.435 10.070 10.100s -0.195 07/27/16 Quote | Chart | Options
Hard Red Wheat (KEU16) Sep 16 412-2 416-6 410-6 412-4s +0-4 07/27/16 Quote | Chart | Options
Hard Red Wheat (KEZ16) Dec 16 440-0 442-6 437-0 438-4s unch 07/27/16 Quote | Chart | Options
Spring Wheat (MWU16) Sep 16 486-4 495-2 486-4 488-2s +1-6 07/27/16 Quote | Chart | Options
Spring Wheat (MWZ16) Dec 16 503-2 510-6 503-0 503-6s +1-2 07/27/16 Quote | Chart | Options
Canola (RSX16) Nov 16 447.20 456.90 447.20 453.90s +6.80 07/27/16 Quote | Chart | Options
Canola (RSF17) Jan 17 455.00 464.50 455.00 461.20s +6.60 07/27/16 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESU16) Sep 16 2166.00 2169.25 2152.00 2163.00 -0.25 15:54 Quote | Chart | Options
S&P 500 E-Mini (ESZ16) Dec 16 2156.75 2161.25 2143.00 2155.25 -0.25 15:52 Quote | Chart | Options
Nasdaq 100 E-Mini (NQU16) Sep 16 4691.25 4713.50 4676.75 4713.50 +49.75 15:54 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ16) Dec 16 4680.25 4704.00 4670.00 4702.50 +46.75 15:43 Quote | Chart | Options
Dow Indu 30 E-Mini (YMU16) Sep 16 18427 18471 18353 18409 +11 15:53 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ16) Dec 16 18340 18362 18276 18313 +7 14:47 Quote | Chart | Options
Russell 2000 Mini (RJU16) Sep 16 1216.00 1220.50 1209.10 1216.50 +2.50 15:53 Quote | Chart | Options
Russell 2000 Mini (RJZ16) Dec 16 1214.10 1214.10 1211.40 1214.10 +4.60 09:16 Quote | Chart | Options
S&P Midcap E-Mini (EWU16) Sep 16 1550.70 1556.00 1540.30 1545.50 -7.00 15:52 Quote | Chart | Options
S&P Midcap E-Mini (EWZ16) Dec 16 0.00 1540.80 1540.80 1540.80 -6.30 15:24 Quote | Chart | Options
S&P GSCI (GDQ16) Aug 16 341.40 341.60 338.50 339.35 -5.25 15:00 Quote | Chart | Options
Meats
Live Cattle (LEQ16) Aug 16 113.425 114.375 113.250 113.800 -0.075 13:04 Quote | Chart | Options
Live Cattle (LEV16) Oct 16 112.100 113.150 111.800 112.875 +0.300 13:04 Quote | Chart | Options
Live Cattle (LEZ16) Dec 16 112.900 113.950 112.675 113.750 +0.400 13:04 Quote | Chart | Options
Live Cattle (LEG17) Feb 17 112.700 113.400 112.450 113.125 -0.050 13:04 Quote | Chart | Options
Feeder Cattle (GFQ16) Aug 16 141.650 142.850 141.250 142.150 -0.300 13:04 Quote | Chart | Options
Feeder Cattle (GFU16) Sep 16 140.375 141.575 139.950 141.100 +0.075 13:04 Quote | Chart | Options
Feeder Cattle (GFV16) Oct 16 139.675 140.675 139.075 140.175 -0.050 13:04 Quote | Chart | Options
Feeder Cattle (GFX16) Nov 16 137.025 138.000 136.625 137.400 -0.275 13:04 Quote | Chart | Options
Lean Hogs (HEQ16) Aug 16 74.450 74.575 71.600 71.625 -2.975 13:04 Quote | Chart | Options
Lean Hogs (HEV16) Oct 16 63.375 63.475 60.650 61.025 -2.600 13:04 Quote | Chart | Options
Lean Hogs (HEZ16) Dec 16 58.250 58.450 56.050 56.350 -2.150 13:04 Quote | Chart | Options
Lean Hogs (HEG17) Feb 17 62.750 62.900 60.650 60.875 -2.225 13:03 Quote | Chart | Options
Class III Milk (DLQ16) Aug 16 16.84 17.04 16.81 16.91 +0.05 15:43 Quote | Chart | Options
Class III Milk (DLU16) Sep 16 16.72 16.84 16.70 16.74 unch 15:37 Quote | Chart | Options
Class III Milk (DLV16) Oct 16 16.57 16.66 16.57 16.59 +0.02 15:50 Quote | Chart | Options
Metals
Gold (GCQ16) Aug 16 1319.9 1342.3 1315.6 1339.7 +18.9 15:54 Quote | Chart | Options
Gold (GCV16) Oct 16 1323.4 1346.0 1319.2 1344.0 +19.6 15:51 Quote | Chart | Options
Gold (GCZ16) Dec 16 1327.5 1350.0 1323.0 1347.4 +19.1 15:54 Quote | Chart | Options
Silver (SIU16) Sep 16 19.710 20.470 19.575 20.405 +0.722 15:54 Quote | Chart | Options
Silver (SIZ16) Dec 16 19.790 20.550 19.680 20.505 +0.734 15:41 Quote | Chart | Options
Silver (SIH17) Mar 17 19.920 20.600 19.910 20.585 +0.728 15:18 Quote | Chart | Options
High Grade Copper (HGU16) Sep 16 2.2240 2.2345 2.1815 2.1915 -0.0340 15:50 Quote | Chart | Options
High Grade Copper (HGZ16) Dec 16 2.2345 2.2435 2.1920 2.2000 -0.0355 15:41 Quote | Chart | Options
High Grade Copper (HGF17) Jan 17 2.2400 2.2430 2.1980 2.1980 -0.0405 11:59 Quote | Chart | Options
Platinum (PLV16) Oct 16 1098.8 1144.5 1093.5 1142.6 +43.6 15:53 Quote | Chart | Options
Platinum (PLF17) Jan 17 1100.2 1146.0 1095.8 1145.0 +44.0 15:38 Quote | Chart | Options
Palladium (PAU16) Sep 16 691.30 707.90 686.75 703.20 +10.40 15:54 Quote | Chart | Options
Palladium (PAZ16) Dec 16 691.00 708.55 689.25 706.80 +13.00 14:21 Quote | Chart | Options
Softs
Cotton #2 (CTZ16) Dec 16 73.96 74.78 73.22 73.55s -0.40 07/27/16 Quote | Chart | Options
Cotton #2 (CTH17) Mar 17 74.28 74.82 73.51 73.80s -0.57 07/27/16 Quote | Chart | Options
Orange Juice (OJU16) Sep 16 192.50 195.40 188.55 189.80s -3.45 07/27/16 Quote | Chart | Options
Orange Juice (OJX16) Nov 16 193.85 194.50 189.05 189.80s -2.75 07/27/16 Quote | Chart | Options
Coffee (KCU16) Sep 16 142.20 142.70 139.60 141.20s -0.40 07/27/16 Quote | Chart | Options
Coffee (KCZ16) Dec 16 145.50 145.75 142.80 144.35s -0.40 07/27/16 Quote | Chart | Options
Sugar #11 (SBV16) Oct 16 19.46 19.54 18.99 19.10s -0.42 07/27/16 Quote | Chart | Options
Sugar #11 (SBH17) Mar 17 19.72 19.78 19.28 19.39s -0.37 07/27/16 Quote | Chart | Options
Cocoa (CCU16) Sep 16 2840 2879 2840 2857s +6 07/27/16 Quote | Chart | Options
Cocoa (CCZ16) Dec 16 2852 2887 2851 2866s +6 07/27/16 Quote | Chart | Options
Lumber (LSU16) Sep 16 329.00 332.70 326.80 329.00 -1.20 15:49 Quote | Chart | Options
Lumber (LSX16) Nov 16 338.60 338.60 336.50 336.60 -0.40 15:00 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Daniel D. Burke - Inside Futures - 2 hrs 10 mins ago

BURKE FUTURES GROUP
 
Brian McAboy - Inside Futures - 2 hrs 28 mins ago

In any given year, but especially how 2016 has been so crazy, This one things still trumps everything else
 
Jason Rotman - Inside Futures - Wed Jul 27, 10:29AM CDT

METALS JUMP; SP500 SLIGHTLY IN THE RED;
 
Jack Scoville - Inside Futures - Wed Jul 27, 9:45AM CDT

COTTON General Comments: Cotton futures closed higher and trends are trying to turn up again. Support came from the USDA reports on Monday night that showed some crop deterioration.. Crops in the southern and western Great Plains and also the Indian subcontinent are still facing stressful...
 

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