Quoteboards:

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

All Markets Heat Map

 
Energies
+0.45%
Softs
+0.33%
Currencies
unch
Indices
-0.02%
Metals
-0.07%
Financials
-0.16%
All Markets
-0.31%
Meats
-1.44%
Grains
-1.46%


Futures prices as of August 25th, 2016 - 13:25 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU16) Sep 16 94.760 94.800 94.555 94.730 -0.017 13:13 Quote | Chart | Options
U.S. Dollar Index (DXZ16) Dec 16 94.740 94.760 94.530 94.715 +0.003 12:33 Quote | Chart | Options
British Pound (B6U16) Sep 16 1.3236 1.3269 1.3174 1.3183 -0.0052 13:14 Quote | Chart | Options
British Pound (B6Z16) Dec 16 1.3266 1.3294 1.3200 1.3203 -0.0057 13:08 Quote | Chart | Options
Canadian Dollar (D6U16) Sep 16 0.77350 0.77535 0.77290 0.77335 +0.00020 13:15 Quote | Chart | Options
Canadian Dollar (D6Z16) Dec 16 0.77430 0.77500 0.77320 0.77360 +0.00015 13:15 Quote | Chart | Options
Japanese Yen (J6U16) Sep 16 0.996200 0.997650 0.994200 0.995000 -0.001200 13:14 Quote | Chart | Options
Japanese Yen (J6Z16) Dec 16 1.000200 1.001400 0.998650 0.999150 -0.001000 12:11 Quote | Chart | Options
Swiss Franc (S6U16) Sep 16 1.03540 1.03850 1.03350 1.03430 -0.00090 13:13 Quote | Chart | Options
Swiss Franc (S6Z16) Dec 16 1.04230 1.04350 1.04210 1.04210 +0.00120 07:14 Quote | Chart | Options
Euro FX (E6U16) Sep 16 1.12740 1.13080 1.12695 1.12905 +0.00170 13:14 Quote | Chart | Options
Euro FX (E6Z16) Dec 16 1.13150 1.13510 1.13150 1.13355 +0.00175 12:55 Quote | Chart | Options
Australian Dollar (A6U16) Sep 16 0.76100 0.76340 0.75970 0.76090 +0.00040 13:15 Quote | Chart | Options
Australian Dollar (A6Z16) Dec 16 0.75910 0.76150 0.75820 0.75860 -0.00020 10:57 Quote | Chart | Options
Mexican Peso (M6U16) Sep 16 0.054010 0.054260 0.053970 0.054230 +0.000240 13:15 Quote | Chart | Options
Mexican Peso (M6Z16) Dec 16 0.053550 0.053710 0.053530 0.053630 +0.000120 11:31 Quote | Chart | Options
New Zealand Dollar (N6U16) Sep 16 0.73000 0.73290 0.72780 0.72910 -0.00100 13:11 Quote | Chart | Options
New Zealand Dollar (N6Z16) Dec 16 0.72960 0.73000 0.72650 0.72650 -0.00100 10:02 Quote | Chart | Options
South African Rand (T6U16) Sep 16 0.070300 0.071300 0.069550 0.069900 -0.000275 12:30 Quote | Chart | Options
Brazilian Real (L6U16) Sep 16 0.31000 0.31010 0.30815 0.30870 -0.00110 13:12 Quote | Chart | Options
Russian Ruble (R6U16) Sep 16 0.015330 0.015400 0.015320 0.015355 +0.000085 12:50 Quote | Chart | Options
Energies
Crude Oil WTI (CLV16) Oct 16 46.80 47.28 46.42 47.01 +0.24 13:15 Quote | Chart | Options
Crude Oil WTI (CLX16) Nov 16 47.52 47.99 47.12 47.72 +0.24 13:15 Quote | Chart | Options
Crude Oil WTI (CLZ16) Dec 16 48.16 48.66 47.77 48.40 +0.24 13:15 Quote | Chart | Options
Crude Oil WTI (CLF17) Jan 17 48.80 49.30 48.44 49.07 +0.26 13:15 Quote | Chart | Options
ULSD NY Harbor (HOU16) Sep 16 1.4933 1.5069 1.4766 1.4998 +0.0035 13:15 Quote | Chart | Options
ULSD NY Harbor (HOV16) Oct 16 1.5092 1.5215 1.4913 1.5140 +0.0037 13:15 Quote | Chart | Options
ULSD NY Harbor (HOX16) Nov 16 1.5239 1.5357 1.5066 1.5291 +0.0043 13:15 Quote | Chart | Options
ULSD NY Harbor (HOZ16) Dec 16 1.5369 1.5490 1.5210 1.5427 +0.0049 13:15 Quote | Chart | Options
Gasoline RBOB (RBU16) Sep 16 1.4944 1.5149 1.4730 1.5131 +0.0035 13:15 Quote | Chart | Options
Gasoline RBOB (RBV16) Oct 16 1.4035 1.4244 1.3889 1.4214 +0.0067 13:15 Quote | Chart | Options
Gasoline RBOB (RBX16) Nov 16 1.3858 1.4033 1.3736 1.4004 +0.0071 13:14 Quote | Chart | Options
Gasoline RBOB (RBZ16) Dec 16 1.3694 1.3891 1.3604 1.3868 +0.0075 13:15 Quote | Chart | Options
Natural Gas (NGU16) Sep 16 2.790 2.863 2.749 2.850 +0.054 13:15 Quote | Chart | Options
Natural Gas (NGV16) Oct 16 2.825 2.901 2.782 2.889 +0.054 13:15 Quote | Chart | Options
Natural Gas (NGX16) Nov 16 2.958 3.029 2.913 3.016 +0.049 13:15 Quote | Chart | Options
Natural Gas (NGZ16) Dec 16 3.164 3.232 3.118 3.219 +0.045 13:13 Quote | Chart | Options
Crude Oil Brent (F) (QAV16) Oct 16 49.03 49.66 48.70 49.38 +0.33 13:15 Quote | Chart | Options
Crude Oil Brent (F) (QAX16) Nov 16 49.27 49.89 48.94 49.62 +0.27 13:14 Quote | Chart | Options
Crude Oil Brent (F) (QAZ16) Dec 16 49.69 50.19 49.37 50.03 +0.30 13:09 Quote | Chart | Options
Crude Oil Brent (F) (QAF17) Jan 17 50.37 50.73 49.93 50.12s -1.00 08/24/16 Quote | Chart | Options
Ethanol Futures (ZKU16) Sep 16 1.456 1.456 1.448 1.448 -0.009 13:14 Quote | Chart | Options
Ethanol Futures (ZKV16) Oct 16 1.447 1.447 1.433 1.438 -0.007 13:14 Quote | Chart | Options
Ethanol Futures (ZKX16) Nov 16 1.413 1.417 1.412 1.417 -0.005 13:14 Quote | Chart | Options
Ethanol Futures (ZKZ16) Dec 16 1.395 1.395 1.395 1.395s -0.015 08/24/16 Quote | Chart | Options
Financials
T-Bond (ZBU16) Sep 16 172-05 172-18 171-10 171-17 -0-23 13:15 Quote | Chart | Options
T-Bond (ZBZ16) Dec 16 170-22 171-04 169-28 170-03 -0-23 13:14 Quote | Chart | Options
Ultra T-Bond (UDU16) Sep 16 188-00 188-15 187-00 187-06 -0-30 13:15 Quote | Chart | Options
Ultra T-Bond (UDZ16) Dec 16 187-05 187-19 186-08 186-13 -0-30 13:13 Quote | Chart | Options
10-Year T-Note (ZNU16) Sep 16 132-060 132-095 132-000 132-015 -0-055 13:15 Quote | Chart | Options
10-Year T-Note (ZNZ16) Dec 16 131-070 131-105 131-015 131-020 -0-060 13:15 Quote | Chart | Options
5-Year T-Note (ZFU16) Sep 16 121-147 121-165 121-107 121-115 -0-037 13:15 Quote | Chart | Options
5-Year T-Note (ZFZ16) Dec 16 121-152 121-167 121-110 121-115 -0-045 13:15 Quote | Chart | Options
2-Year T-Note (ZTU16) Sep 16 109-095 109-100 109-082 109-085 -0-010 13:15 Quote | Chart | Options
2-Year T-Note (ZTZ16) Dec 16 109-072 109-075 109-060 109-065 -0-010 13:15 Quote | Chart | Options
30-Day Fed Funds (ZQU16) Sep 16 99.5850 99.5900 99.5850 99.5850 unch 11:35 Quote | Chart | Options
30-Day Fed Funds (ZQZ16) Dec 16 99.4950 99.5000 99.4800 99.4900 -0.0050 13:08 Quote | Chart | Options
Eurodollar (GEU16) Sep 16 99.1400 99.1450 99.1300 99.1300 -0.0075 13:10 Quote | Chart | Options
Eurodollar (GEZ16) Dec 16 99.0950 99.0950 99.0700 99.0700 -0.0150 13:12 Quote | Chart | Options
Grains
Wheat (ZWU16) Sep 16 404-4 407-6 400-6 401-4 -2-4 13:15 Quote | Chart | Options
Wheat (ZWZ16) Dec 16 427-0 429-6 423-0 424-0 -2-2 13:15 Quote | Chart | Options
Wheat (ZWH17) Mar 17 448-6 452-0 445-4 446-6 -1-6 13:15 Quote | Chart | Options
Corn (ZCU16) Sep 16 327-0 328-4 322-2 323-6 -3-6 13:15 Quote | Chart | Options
Corn (ZCZ16) Dec 16 336-0 337-6 331-2 332-2 -4-0 13:15 Quote | Chart | Options
Corn (ZCH17) Mar 17 345-6 347-0 340-6 342-0 -4-0 13:15 Quote | Chart | Options
Soybeans (ZSU16) Sep 16 1029-6 1029-6 997-0 997-6 -33-0 13:15 Quote | Chart | Options
Soybeans (ZSX16) Nov 16 1004-0 1005-0 975-0 975-4 -29-6 13:15 Quote | Chart | Options
Soybeans (ZSF17) Jan 17 1004-6 1005-4 977-0 977-6 -28-2 13:15 Quote | Chart | Options
Soybean Meal (ZMU16) Sep 16 332.2 332.9 324.0 324.0 -7.5 13:15 Quote | Chart | Options
Soybean Meal (ZMV16) Oct 16 329.8 330.5 321.1 321.4 -7.8 13:15 Quote | Chart | Options
Soybean Meal (ZMZ16) Dec 16 327.5 328.2 318.6 318.8 -8.1 13:15 Quote | Chart | Options
Soybean Oil (ZLU16) Sep 16 33.52 33.60 32.79 32.93 -0.64 13:15 Quote | Chart | Options
Soybean Oil (ZLV16) Oct 16 33.65 33.75 32.92 33.06 -0.64 13:15 Quote | Chart | Options
Soybean Oil (ZLZ16) Dec 16 33.93 34.04 33.19 33.34 -0.65 13:15 Quote | Chart | Options
Oats (ZOU16) Sep 16 170-4 172-4 168-4 172-4 +3-2 13:14 Quote | Chart | Options
Oats (ZOZ16) Dec 16 185-0 189-4 184-2 188-6 +4-0 13:15 Quote | Chart | Options
Rough Rice (ZRU16) Sep 16 10.055 10.170 9.770 9.770 -0.310 13:14 Quote | Chart | Options
Rough Rice (ZRX16) Nov 16 10.080 10.160 9.890 9.895 -0.190 13:14 Quote | Chart | Options
Hard Red Wheat (KEU16) Sep 16 407-4 409-6 404-2 406-0 -1-6 13:14 Quote | Chart | Options
Hard Red Wheat (KEZ16) Dec 16 433-6 436-0 431-0 432-4 -1-4 13:15 Quote | Chart | Options
Spring Wheat (MWU16) Sep 16 500-2 504-6 497-2 497-2 -4-4 13:14 Quote | Chart | Options
Spring Wheat (MWZ16) Dec 16 508-0 510-0 504-2 504-4 -4-2 13:15 Quote | Chart | Options
Canola (RSX16) Nov 16 469.10 469.10 458.50 460.40 -8.40 13:15 Quote | Chart | Options
Canola (RSF17) Jan 17 473.00 475.90 465.80 467.60 -8.00 13:15 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESU16) Sep 16 2175.00 2177.25 2167.75 2170.75 -4.25 13:15 Quote | Chart | Options
S&P 500 E-Mini (ESZ16) Dec 16 2167.25 2170.00 2161.00 2163.75 -4.00 13:15 Quote | Chart | Options
Nasdaq 100 E-Mini (NQU16) Sep 16 4786.50 4794.00 4768.25 4778.75 -7.50 13:15 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ16) Dec 16 4777.00 4785.50 4766.25 4774.75 -5.25 13:14 Quote | Chart | Options
Dow Indu 30 E-Mini (YMU16) Sep 16 18470 18485 18409 18426 -46 13:15 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ16) Dec 16 18371 18392 18326 18340 -44 13:12 Quote | Chart | Options
Russell 2000 Mini (RJU16) Sep 16 1236.00 1243.10 1231.80 1238.10 +2.20 13:15 Quote | Chart | Options
Russell 2000 Mini (RJZ16) Dec 16 1227.50 1237.20 1227.40 1233.00 +1.60 13:10 Quote | Chart | Options
S&P Midcap E-Mini (EWU16) Sep 16 1559.70 1568.10 1555.00 1563.50 +4.10 13:15 Quote | Chart | Options
S&P Midcap E-Mini (EWZ16) Dec 16 0.00 1554.00 1554.00 1554.00s -10.00 08/24/16 Quote | Chart | Options
S&P GSCI (GDU16) Sep 16 361.60 363.05 361.60 362.25 +0.80 10:51 Quote | Chart | Options
Meats
Live Cattle (LEV16) Oct 16 108.875 109.250 108.450 108.525 -0.375 13:04 Quote | Chart | Options
Live Cattle (LEZ16) Dec 16 110.100 110.600 109.825 109.850 -0.300 13:04 Quote | Chart | Options
Live Cattle (LEG17) Feb 17 109.700 110.275 109.550 109.725 -0.225 13:04 Quote | Chart | Options
Live Cattle (LEJ17) Apr 17 108.675 108.950 108.225 108.575 -0.275 13:04 Quote | Chart | Options
Feeder Cattle (GFU16) Sep 16 142.775 143.000 141.025 141.750 -1.250 13:04 Quote | Chart | Options
Feeder Cattle (GFV16) Oct 16 138.725 139.025 137.475 138.000 -1.075 13:04 Quote | Chart | Options
Feeder Cattle (GFX16) Nov 16 135.775 135.800 134.175 134.925 -0.950 13:02 Quote | Chart | Options
Feeder Cattle (GFF17) Jan 17 131.475 131.475 129.800 130.725 -0.750 13:00 Quote | Chart | Options
Lean Hogs (HEV16) Oct 16 60.200 60.225 58.375 58.750 -1.575 13:04 Quote | Chart | Options
Lean Hogs (HEZ16) Dec 16 55.900 55.900 54.175 54.575 -1.475 13:04 Quote | Chart | Options
Lean Hogs (HEG17) Feb 17 60.600 60.625 59.000 59.400 -1.400 13:04 Quote | Chart | Options
Lean Hogs (HEJ17) Apr 17 65.825 65.825 64.450 64.775 -1.350 13:04 Quote | Chart | Options
Class III Milk (DLU16) Sep 16 17.45 17.55 17.04 17.07 -0.38 13:11 Quote | Chart | Options
Class III Milk (DLV16) Oct 16 17.24 17.42 16.96 16.98 -0.30 13:11 Quote | Chart | Options
Class III Milk (DLX16) Nov 16 16.82 16.95 16.65 16.65 -0.19 13:09 Quote | Chart | Options
Metals
Gold (GCV16) Oct 16 1323.7 1326.5 1317.4 1322.0 -4.1 13:11 Quote | Chart | Options
Gold (GCZ16) Dec 16 1327.4 1330.2 1321.0 1325.7 -4.0 13:15 Quote | Chart | Options
Gold (GCG17) Feb 17 1330.3 1333.4 1324.7 1328.9 -4.4 13:08 Quote | Chart | Options
Silver (SIU16) Sep 16 18.500 18.620 18.440 18.510 -0.046 13:15 Quote | Chart | Options
Silver (SIZ16) Dec 16 18.645 18.750 18.560 18.630 -0.058 13:14 Quote | Chart | Options
Silver (SIH17) Mar 17 18.740 18.855 18.715 18.755 -0.051 11:37 Quote | Chart | Options
High Grade Copper (HGU16) Sep 16 2.0800 2.0910 2.0745 2.0775 +0.0010 13:07 Quote | Chart | Options
High Grade Copper (HGZ16) Dec 16 2.0905 2.1005 2.0825 2.0835 -0.0015 13:07 Quote | Chart | Options
High Grade Copper (HGF17) Jan 17 2.0970 2.1000 2.0870 2.0950 +0.0060 07:10 Quote | Chart | Options
Platinum (PLV16) Oct 16 1082.5 1088.4 1075.3 1075.9 -6.3 13:15 Quote | Chart | Options
Platinum (PLF17) Jan 17 1086.4 1090.3 1078.0 1078.7 -6.0 13:09 Quote | Chart | Options
Palladium (PAU16) Sep 16 681.15 689.50 679.50 687.15 +4.65 13:15 Quote | Chart | Options
Palladium (PAZ16) Dec 16 683.80 691.30 681.90 689.15 +4.75 13:14 Quote | Chart | Options
Softs
Cotton #2 (CTZ16) Dec 16 67.92 68.40 67.07 68.02 +0.23 13:15 Quote | Chart | Options
Cotton #2 (CTH17) Mar 17 68.43 68.76 67.55 68.32 unch 13:15 Quote | Chart | Options
Orange Juice (OJU16) Sep 16 187.95 187.95 183.00 185.85s -2.20 08/25/16 Quote | Chart | Options
Orange Juice (OJX16) Nov 16 187.80 187.85 182.45 185.25s -2.45 08/25/16 Quote | Chart | Options
Coffee (KCU16) Sep 16 140.15 143.50 140.15 143.50s +1.35 08/25/16 Quote | Chart | Options
Coffee (KCZ16) Dec 16 142.35 144.95 142.35 144.45s +1.35 08/25/16 Quote | Chart | Options
Sugar #11 (SBV16) Oct 16 20.32 20.76 20.21 20.55s +0.33 08/25/16 Quote | Chart | Options
Sugar #11 (SBH17) Mar 17 20.82 21.20 20.70 21.02s +0.29 08/25/16 Quote | Chart | Options
Cocoa (CCU16) Sep 16 3029 3058 3025 3025s +10 08/25/16 Quote | Chart | Options
Cocoa (CCZ16) Dec 16 3017 3062 3009 3028s +11 08/25/16 Quote | Chart | Options
Lumber (LSU16) Sep 16 317.20 318.70 315.20 317.20 -1.70 13:09 Quote | Chart | Options
Lumber (LSX16) Nov 16 335.50 337.60 333.20 334.80 -1.40 13:09 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Michael Seery - Inside Futures - 9 mins ago

A Sell Is Looming
 
Sol Palha - Inside Futures - 2 hrs 25 mins ago

For the past few months, we continued to Google the Term, Dow 19K, Dow 20K and Dow 21K. We got the most hits on the search term Dow 20,000, but the noise was not enough for us to take these developments too seriously. However, when we noticed that CNBC published two similar titled articles within...
 
Sol Palha - Inside Futures - 2 hrs 30 mins ago

Oil and the Dow tend to trend in the same direction. Now that oil has put in a secondar bottom after experiencing a minor correction, the Dow is likely to follow a simillar path.
 
Martin Goersch - Inside Futures - 2 hrs 46 mins ago

Market analysis of the Gold chart by pro trader Martin Goersch. Read about the latest trading opportunities in the short term and medium term here.
 

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