Quoteboards:

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

All Markets Heat Map

 
Softs
+1.02%
Indices
+0.90%
Metals
+0.40%
Grains
+0.38%
Energies
+0.07%
Currencies
+0.07%
All Markets
+0.07%
Financials
-0.47%
Meats
-2.56%


Futures prices as of September 30th, 2016 - 11:59 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ16) Dec 16 95.470 95.895 95.250 95.440 -0.032 11:49 Quote | Chart | Options
U.S. Dollar Index (DXH17) Mar 17 95.410 95.800 95.210 95.360 -0.037 11:48 Quote | Chart | Options
British Pound (B6Z16) Dec 16 1.2982 1.3042 1.2954 1.2994 +0.0007 11:49 Quote | Chart | Options
British Pound (B6H17) Mar 17 1.3003 1.3065 1.2980 1.3036 +0.0025 11:30 Quote | Chart | Options
Canadian Dollar (D6Z16) Dec 16 0.76100 0.76460 0.75820 0.76250 +0.00140 11:49 Quote | Chart | Options
Canadian Dollar (D6H17) Mar 17 0.76130 0.76500 0.75875 0.76385 +0.00225 10:43 Quote | Chart | Options
Japanese Yen (J6Z16) Dec 16 0.992250 0.995700 0.985000 0.989550 -0.003000 11:49 Quote | Chart | Options
Japanese Yen (J6H17) Mar 17 0.996050 0.999600 0.989300 0.993500 -0.003100 11:43 Quote | Chart | Options
Swiss Franc (S6Z16) Dec 16 1.03980 1.04080 0.99940 1.03370 -0.00570 11:49 Quote | Chart | Options
Swiss Franc (S6H17) Mar 17 1.03520 1.03760 1.03320 1.03760 -0.00730 05:08 Quote | Chart | Options
Euro FX (E6Z16) Dec 16 1.12535 1.12905 1.11915 1.12670 +0.00150 11:49 Quote | Chart | Options
Euro FX (E6H17) Mar 17 1.12980 1.13335 1.12380 1.13095 +0.00140 11:47 Quote | Chart | Options
Australian Dollar (A6Z16) Dec 16 0.76190 0.76590 0.75750 0.76500 +0.00200 11:49 Quote | Chart | Options
Australian Dollar (A6H17) Mar 17 0.75980 0.76420 0.75700 0.76420 +0.00270 11:33 Quote | Chart | Options
Mexican Peso (M6Z16) Dec 16 0.050730 0.051370 0.050420 0.051300 +0.000290 11:49 Quote | Chart | Options
Mexican Peso (M6H17) Mar 17 0.050690 0.050700 0.050300 0.050560s -0.000160 09/29/16 Quote | Chart | Options
New Zealand Dollar (N6Z16) Dec 16 0.72310 0.72760 0.72070 0.72660 +0.00270 11:49 Quote | Chart | Options
New Zealand Dollar (N6H17) Mar 17 0.72080 0.72080 0.72080 0.72080 -0.00100 11:49 Quote | Chart | Options
South African Rand (T6Z16) Dec 16 0.070825 0.071850 0.070175 0.071850 +0.001100 10:46 Quote | Chart | Options
Brazilian Real (L6Z16) Dec 16 0.30280 0.30290 0.30230 0.30230 -0.00055 09:02 Quote | Chart | Options
Russian Ruble (R6Z16) Dec 16 0.015500 0.015670 0.015480 0.015655 +0.000090 11:31 Quote | Chart | Options
Energies
Crude Oil WTI (CLX16) Nov 16 47.76 48.28 47.04 48.09 +0.26 11:49 Quote | Chart | Options
Crude Oil WTI (CLZ16) Dec 16 48.38 48.86 47.61 48.67 +0.27 11:49 Quote | Chart | Options
Crude Oil WTI (CLF17) Jan 17 48.95 49.43 48.19 49.26 +0.29 11:48 Quote | Chart | Options
Crude Oil WTI (CLG17) Feb 17 49.42 49.94 48.74 49.79 +0.30 11:47 Quote | Chart | Options
ULSD NY Harbor (HOX16) Nov 16 1.5178 1.5375 1.4964 1.5336 +0.0145 11:49 Quote | Chart | Options
ULSD NY Harbor (HOZ16) Dec 16 1.5324 1.5481 1.5073 1.5438 +0.0141 11:48 Quote | Chart | Options
ULSD NY Harbor (HOF17) Jan 17 1.5436 1.5608 1.5210 1.5571 +0.0139 11:48 Quote | Chart | Options
ULSD NY Harbor (HOG17) Feb 17 1.5548 1.5714 1.5314 1.5678 +0.0141 11:43 Quote | Chart | Options
Gasoline RBOB (RBX16) Nov 16 1.4434 1.4622 1.4163 1.4587 +0.0166 11:49 Quote | Chart | Options
Gasoline RBOB (RBZ16) Dec 16 1.4141 1.4319 1.3885 1.4288 +0.0146 11:48 Quote | Chart | Options
Gasoline RBOB (RBF17) Jan 17 1.4118 1.4269 1.3852 1.4242 +0.0135 11:48 Quote | Chart | Options
Gasoline RBOB (RBG17) Feb 17 1.4227 1.4379 1.3991 1.4354 +0.0126 11:43 Quote | Chart | Options
Natural Gas (NGX16) Nov 16 2.966 2.977 2.892 2.896 -0.063 11:49 Quote | Chart | Options
Natural Gas (NGZ16) Dec 16 3.162 3.179 3.118 3.123 -0.038 11:49 Quote | Chart | Options
Natural Gas (NGF17) Jan 17 3.292 3.312 3.253 3.257 -0.035 11:48 Quote | Chart | Options
Natural Gas (NGG17) Feb 17 3.288 3.315 3.260 3.266 -0.032 11:48 Quote | Chart | Options
Crude Oil Brent (F) (QAZ16) Dec 16 49.73 50.23 48.91 50.05 +0.24 11:49 Quote | Chart | Options
Crude Oil Brent (F) (QAF17) Jan 17 50.25 50.75 49.48 50.62 +0.28 11:48 Quote | Chart | Options
Crude Oil Brent (F) (QAG17) Feb 17 50.09 51.27 50.09 51.27 +0.45 10:15 Quote | Chart | Options
Ethanol Futures (ZKV16) Oct 16 1.524 1.537 1.524 1.537 -0.003 11:04 Quote | Chart | Options
Ethanol Futures (ZKX16) Nov 16 1.458 1.489 1.454 1.489 +0.018 11:39 Quote | Chart | Options
Ethanol Futures (ZKZ16) Dec 16 1.408 1.408 1.408 1.408 -0.012 10:44 Quote | Chart | Options
Ethanol Futures (ZKF17) Jan 17 1.380 1.385 1.370 1.385 -0.004 11:00 Quote | Chart | Options
Financials
T-Bond (ZBZ16) Dec 16 169-17 170-01 167-30 168-00 -1-20 11:49 Quote | Chart | Options
T-Bond (ZBH17) Mar 17 168-23 168-23 168-23 168-23 +0-16 11:49 Quote | Chart | Options
Ultra T-Bond (UDZ16) Dec 16 185-28 186-16 183-11 183-15 -2-18 11:49 Quote | Chart | Options
Ultra T-Bond (UDH17) Mar 17 0-00 185-01 185-01 185-01s +0-19 09/29/16 Quote | Chart | Options
10-Year T-Note (ZNZ16) Dec 16 131-160 131-235 131-020 131-030 -0-145 11:49 Quote | Chart | Options
10-Year T-Note (ZNH17) Mar 17 130-275 130-275 130-200 130-200 -0-130 11:33 Quote | Chart | Options
5-Year T-Note (ZFZ16) Dec 16 121-227 121-270 121-152 121-162 -0-070 11:49 Quote | Chart | Options
5-Year T-Note (ZFH17) Mar 17 0-000 121-135 121-135 121-135s +0-020 09/29/16 Quote | Chart | Options
2-Year T-Note (ZTZ16) Dec 16 109-092 109-102 109-070 109-072 -0-017 11:49 Quote | Chart | Options
2-Year T-Note (ZTH17) Mar 17 0-000 109-085 109-085 109-085s +0-005 09/29/16 Quote | Chart | Options
30-Day Fed Funds (ZQZ16) Dec 16 99.5250 99.5350 99.5150 99.5150 -0.0100 11:47 Quote | Chart | Options
30-Day Fed Funds (ZQH17) Mar 17 99.4450 99.4550 99.4200 99.4200 -0.0150 11:46 Quote | Chart | Options
Eurodollar (GEZ16) Dec 16 99.0850 99.0900 99.0750 99.0750 -0.0100 11:48 Quote | Chart | Options
Eurodollar (GEH17) Mar 17 99.0650 99.0700 99.0500 99.0500 -0.0100 11:48 Quote | Chart | Options
Grains
Wheat (ZWZ16) Dec 16 398-4 400-0 390-0 399-2 +0-2 11:49 Quote | Chart | Options
Wheat (ZWH17) Mar 17 421-0 422-6 413-2 421-2 -0-4 11:48 Quote | Chart | Options
Wheat (ZWK17) May 17 435-0 436-0 427-6 433-6 -1-6 11:48 Quote | Chart | Options
Corn (ZCZ16) Dec 16 329-0 337-0 325-0 335-2 +6-0 11:49 Quote | Chart | Options
Corn (ZCH17) Mar 17 339-0 347-0 335-0 345-0 +6-0 11:48 Quote | Chart | Options
Corn (ZCK17) May 17 346-0 354-0 342-0 352-2 +6-2 11:48 Quote | Chart | Options
Soybeans (ZSX16) Nov 16 950-0 958-4 943-0 953-4 +3-2 11:49 Quote | Chart | Options
Soybeans (ZSF17) Jan 17 956-0 964-4 948-6 958-6 +2-4 11:49 Quote | Chart | Options
Soybeans (ZSH17) Mar 17 962-2 971-0 955-2 965-2 +2-2 11:47 Quote | Chart | Options
Soybean Meal (ZMV16) Oct 16 297.5 297.9 293.9 296.8 -1.1 11:49 Quote | Chart | Options
Soybean Meal (ZMZ16) Dec 16 298.4 299.7 295.4 298.6 -0.1 11:49 Quote | Chart | Options
Soybean Meal (ZMF17) Jan 17 299.6 300.9 296.5 299.6 -0.2 11:49 Quote | Chart | Options
Soybean Oil (ZLV16) Oct 16 33.07 33.52 32.82 33.26 +0.17 11:13 Quote | Chart | Options
Soybean Oil (ZLZ16) Dec 16 33.32 33.75 33.00 33.56 +0.22 11:49 Quote | Chart | Options
Soybean Oil (ZLF17) Jan 17 33.55 33.97 33.32 33.79 +0.21 11:49 Quote | Chart | Options
Oats (ZOZ16) Dec 16 176-2 177-0 173-4 177-0 +1-0 11:48 Quote | Chart | Options
Oats (ZOH17) Mar 17 186-2 186-6 182-4 185-0 -0-2 11:48 Quote | Chart | Options
Rough Rice (ZRX16) Nov 16 9.775 9.880 9.775 9.810 +0.040 11:34 Quote | Chart | Options
Rough Rice (ZRF17) Jan 17 10.065 10.105 10.010 10.105 +0.095 10:17 Quote | Chart | Options
Hard Red Wheat (KEZ16) Dec 16 417-0 418-4 408-4 412-4 -4-6 11:48 Quote | Chart | Options
Hard Red Wheat (KEH17) Mar 17 433-2 434-4 425-0 428-6 -5-0 11:48 Quote | Chart | Options
Spring Wheat (MWZ16) Dec 16 508-2 517-6 507-6 517-4 +7-6 11:49 Quote | Chart | Options
Spring Wheat (MWH17) Mar 17 515-0 524-0 515-0 523-4 +6-2 11:46 Quote | Chart | Options
Canola (RSX16) Nov 16 464.70 466.30 462.50 465.10 unch 11:49 Quote | Chart | Options
Canola (RSF17) Jan 17 472.40 473.70 469.30 472.00 -0.70 11:47 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESZ16) Dec 16 2145.75 2164.75 2135.75 2162.75 +14.25 11:49 Quote | Chart | Options
S&P 500 E-Mini (ESH17) Mar 17 2140.75 2158.75 2130.25 2157.00 +14.50 11:48 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ16) Dec 16 4839.25 4880.25 4811.75 4876.00 +31.75 11:49 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH17) Mar 17 4829.75 4873.25 4809.75 4873.25 +33.00 11:25 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ16) Dec 16 18074 18259 17989 18236 +139 11:49 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH17) Mar 17 18005 18188 17929 18169 +134 10:32 Quote | Chart | Options
Russell 2000 Mini (RJZ16) Dec 16 1234.10 1250.20 1227.50 1248.10 +11.90 11:49 Quote | Chart | Options
Russell 2000 Mini (RJH17) Mar 17 1224.30 1234.00 1224.30 1228.00 -4.70 08:41 Quote | Chart | Options
S&P Midcap E-Mini (EWZ16) Dec 16 1537.30 1553.50 1529.40 1551.80 +15.70 11:49 Quote | Chart | Options
S&P Midcap E-Mini (EWH17) Mar 17 0.00 1543.00 1534.00 1534.00s -18.60 09/29/16 Quote | Chart | Options
S&P GSCI (GDV16) Oct 16 363.25 364.10 363.00 363.60 +0.60 11:05 Quote | Chart | Options
Meats
Live Cattle (LEV16) Oct 16 101.575 101.575 98.900 98.900 -3.000 11:48 Quote | Chart | Options
Live Cattle (LEZ16) Dec 16 102.225 102.825 100.125 100.250 -2.875 11:49 Quote | Chart | Options
Live Cattle (LEG17) Feb 17 102.900 103.175 100.800 101.050 -2.375 11:47 Quote | Chart | Options
Live Cattle (LEJ17) Apr 17 102.350 102.525 100.150 100.625 -2.175 11:48 Quote | Chart | Options
Feeder Cattle (GFV16) Oct 16 127.200 127.750 123.275 124.325 -3.175 11:49 Quote | Chart | Options
Feeder Cattle (GFX16) Nov 16 123.500 123.900 119.500 120.250 -3.675 11:49 Quote | Chart | Options
Feeder Cattle (GFF17) Jan 17 119.850 120.275 116.125 116.625 -4.000 11:49 Quote | Chart | Options
Feeder Cattle (GFH17) Mar 17 118.525 118.975 114.925 115.400 -4.025 11:45 Quote | Chart | Options
Lean Hogs (HEV16) Oct 16 52.125 52.125 49.250 49.450 -2.575 11:49 Quote | Chart | Options
Lean Hogs (HEZ16) Dec 16 46.950 46.975 44.000 44.125 -2.850 11:49 Quote | Chart | Options
Lean Hogs (HEG17) Feb 17 51.500 51.650 48.900 49.050 -2.550 11:48 Quote | Chart | Options
Lean Hogs (HEJ17) Apr 17 58.050 58.150 55.500 55.825 -2.225 11:48 Quote | Chart | Options
Class III Milk (DLV16) Oct 16 15.15 15.28 15.12 15.15 +0.01 11:35 Quote | Chart | Options
Class III Milk (DLX16) Nov 16 15.50 15.69 15.46 15.50 -0.02 11:30 Quote | Chart | Options
Class III Milk (DLZ16) Dec 16 15.40 15.53 15.38 15.45 +0.02 11:35 Quote | Chart | Options
Metals
Gold (GCV16) Oct 16 1320.6 1327.7 1316.1 1316.1 -5.6 11:46 Quote | Chart | Options
Gold (GCZ16) Dec 16 1323.6 1331.5 1319.0 1320.2 -5.8 11:49 Quote | Chart | Options
Gold (GCG17) Feb 17 1328.3 1335.2 1323.3 1323.9 -5.9 11:49 Quote | Chart | Options
Silver (SIZ16) Dec 16 19.160 19.770 19.120 19.250 +0.062 11:49 Quote | Chart | Options
Silver (SIH17) Mar 17 19.275 19.875 19.260 19.410 +0.105 11:44 Quote | Chart | Options
Silver (SIK17) May 17 19.635 19.925 19.635 19.765 +0.386 08:48 Quote | Chart | Options
High Grade Copper (HGZ16) Dec 16 2.1910 2.2190 2.1805 2.2075 +0.0175 11:49 Quote | Chart | Options
High Grade Copper (HGF17) Jan 17 2.1900 2.2205 2.1900 2.2205 +0.0255 10:38 Quote | Chart | Options
High Grade Copper (HGH17) Mar 17 2.2010 2.2275 2.1910 2.2175 +0.0175 11:46 Quote | Chart | Options
Platinum (PLV16) Oct 16 1026.0 1040.0 1025.0 1029.4 -1.4 11:47 Quote | Chart | Options
Platinum (PLF17) Jan 17 1032.3 1047.1 1030.1 1035.1 -2.1 11:49 Quote | Chart | Options
Palladium (PAZ16) Dec 16 716.80 728.00 714.55 721.35 +1.85 11:48 Quote | Chart | Options
Palladium (PAH17) Mar 17 718.00 728.95 717.00 726.15 +5.20 10:30 Quote | Chart | Options
Softs
Cotton #2 (CTZ16) Dec 16 67.55 68.39 67.12 68.00 +0.27 11:49 Quote | Chart | Options
Cotton #2 (CTH17) Mar 17 68.14 68.83 67.74 68.50 +0.15 11:48 Quote | Chart | Options
Orange Juice (OJX16) Nov 16 203.25 209.00 202.50 204.75 +1.05 11:44 Quote | Chart | Options
Orange Juice (OJF17) Jan 17 201.90 206.10 200.85 201.60 +0.85 11:38 Quote | Chart | Options
Coffee (KCZ16) Dec 16 149.70 152.65 148.75 151.45 +1.30 11:49 Quote | Chart | Options
Coffee (KCH17) Mar 17 153.15 155.90 152.20 154.85 +1.35 11:48 Quote | Chart | Options
Sugar #11 (SBH17) Mar 17 23.39 23.56 23.00 23.08 -0.27 11:49 Quote | Chart | Options
Cocoa (CCZ16) Dec 16 2723 2780 2708 2768 +40 11:49 Quote | Chart | Options
Cocoa (CCH17) Mar 17 2700 2748 2684 2736 +32 11:49 Quote | Chart | Options
Lumber (LSX16) Nov 16 332.60 339.80 331.00 338.50 +8.40 11:45 Quote | Chart | Options
Lumber (LSF17) Jan 17 340.00 348.00 340.00 347.00 +7.00 11:36 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Jason Rotman - Inside Futures - 20 mins ago

SP500 BOUNCES BACK; OIL STAYS STRONG
 
Howard Tyllas - Inside Futures - 35 mins ago

USDA Report for 9/30/16
 
Sol Palha - Inside Futures - 1 hr 37 mins ago

Trying to gauge where the economy is headed is almost always a waste of time; other than pouring over seams of data and losing a large dose of time, you will be none the wiser. If this activity were indeed useful then almost all Economists would be millionaires; sadly, they are not. They are...
 
Sol Palha - Inside Futures - 1 hr 46 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...
 

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