Quoteboards:

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

All Markets Heat Map

 
Meats
+0.36%
Indices
+0.34%
Softs
+0.28%
Energies
+0.17%
All Markets
+0.02%
Currencies
-0.10%
Financials
-0.10%
Grains
-0.18%
Metals
-0.37%


Futures prices as of May 27th, 2016 - 11:08 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXM16) Jun 16 95.150 95.600 95.075 95.500 +0.338 10:57 Quote | Chart | Options
U.S. Dollar Index (DXU16) Sep 16 95.165 95.615 95.125 95.490 +0.310 10:55 Quote | Chart | Options
British Pound (B6M16) Jun 16 1.4671 1.4690 1.4609 1.4639 -0.0026 10:57 Quote | Chart | Options
British Pound (B6U16) Sep 16 1.4672 1.4699 1.4624 1.4649 -0.0026 10:47 Quote | Chart | Options
Canadian Dollar (D6M16) Jun 16 0.77060 0.77110 0.76510 0.76890 -0.00100 10:58 Quote | Chart | Options
Canadian Dollar (D6U16) Sep 16 0.77080 0.77110 0.76550 0.76890 -0.00110 10:46 Quote | Chart | Options
Japanese Yen (J6M16) Jun 16 0.911450 0.913750 0.909300 0.910350 -0.001300 10:57 Quote | Chart | Options
Japanese Yen (J6U16) Sep 16 0.914800 0.916350 0.912950 0.913500 -0.001250 10:55 Quote | Chart | Options
Swiss Franc (S6M16) Jun 16 1.01130 1.01200 1.00750 1.00880 -0.00230 10:57 Quote | Chart | Options
Swiss Franc (S6U16) Sep 16 1.01520 1.01520 1.01270 1.01270 -0.00320 09:45 Quote | Chart | Options
Euro FX (E6M16) Jun 16 1.11970 1.12055 1.11305 1.11430 -0.00520 10:58 Quote | Chart | Options
Euro FX (E6U16) Sep 16 1.12030 1.12420 1.11700 1.11830 -0.00495 10:51 Quote | Chart | Options
Australian Dollar (A6M16) Jun 16 0.72210 0.72300 0.71810 0.72000 -0.00100 10:58 Quote | Chart | Options
Australian Dollar (A6U16) Sep 16 0.71950 0.72030 0.71580 0.71750 -0.00110 10:47 Quote | Chart | Options
Mexican Peso (M6M16) Jun 16 0.054100 0.054180 0.053880 0.054170 +0.000080 10:57 Quote | Chart | Options
Mexican Peso (M6U16) Sep 16 0.053630 0.053650 0.053380 0.053640 +0.000080 10:57 Quote | Chart | Options
New Zealand Dollar (N6M16) Jun 16 0.67380 0.67540 0.67020 0.67190 -0.00190 10:58 Quote | Chart | Options
New Zealand Dollar (N6U16) Sep 16 0.67130 0.67130 0.66730 0.66920 -0.00140 10:50 Quote | Chart | Options
South African Rand (T6M16) Jun 16 0.064000 0.064250 0.063600 0.063700 -0.000300 10:53 Quote | Chart | Options
Brazilian Real (L6M16) Jun 16 0.27895 0.27900 0.27545 0.27645 -0.00245 10:45 Quote | Chart | Options
Russian Ruble (R6M16) Jun 16 0.015135 0.015135 0.014995 0.015035 -0.000075 10:46 Quote | Chart | Options
Energies
Crude Oil WTI (CLN16) Jul 16 49.31 49.47 48.69 49.25 -0.23 10:58 Quote | Chart | Options
Crude Oil WTI (CLQ16) Aug 16 49.76 49.86 49.09 49.66 -0.22 10:57 Quote | Chart | Options
Crude Oil WTI (CLU16) Sep 16 50.10 50.19 49.45 50.03 -0.20 10:57 Quote | Chart | Options
Crude Oil WTI (CLV16) Oct 16 50.42 50.50 49.77 50.35 -0.19 10:56 Quote | Chart | Options
ULSD NY Harbor (HON16) Jul 16 1.5035 1.5124 1.4823 1.5042 -0.0020 10:57 Quote | Chart | Options
ULSD NY Harbor (HOQ16) Aug 16 1.5113 1.5192 1.4897 1.5110 -0.0024 10:56 Quote | Chart | Options
ULSD NY Harbor (HOU16) Sep 16 1.5243 1.5304 1.5022 1.5235 -0.0015 10:57 Quote | Chart | Options
ULSD NY Harbor (HOV16) Oct 16 1.5242 1.5434 1.5164 1.5363 -0.0017 10:55 Quote | Chart | Options
Gasoline RBOB (RBN16) Jul 16 1.6275 1.6343 1.6032 1.6266 -0.0001 10:57 Quote | Chart | Options
Gasoline RBOB (RBQ16) Aug 16 1.6239 1.6289 1.5986 1.6216 -0.0008 10:56 Quote | Chart | Options
Gasoline RBOB (RBU16) Sep 16 1.5992 1.6091 1.5818 1.6034 -0.0005 10:56 Quote | Chart | Options
Gasoline RBOB (RBV16) Oct 16 1.4519 1.4683 1.4433 1.4640 -0.0019 10:55 Quote | Chart | Options
Natural Gas (NGN16) Jul 16 2.145 2.178 2.101 2.175 +0.024 10:57 Quote | Chart | Options
Natural Gas (NGQ16) Aug 16 2.257 2.287 2.213 2.285 +0.024 10:57 Quote | Chart | Options
Natural Gas (NGU16) Sep 16 2.320 2.351 2.280 2.348 +0.023 10:57 Quote | Chart | Options
Natural Gas (NGV16) Oct 16 2.426 2.458 2.392 2.454 +0.021 10:57 Quote | Chart | Options
Crude Oil Brent (F) (QAN16) Jul 16 49.46 49.54 48.69 49.18 -0.41 10:56 Quote | Chart | Options
Crude Oil Brent (F) (QAQ16) Aug 16 50.03 50.09 49.33 49.83 -0.34 10:56 Quote | Chart | Options
Crude Oil Brent (F) (QAU16) Sep 16 50.25 50.41 49.71 50.23 -0.30 10:56 Quote | Chart | Options
Crude Oil Brent (F) (QAV16) Oct 16 50.14 50.14 50.14 50.14 -0.65 08:25 Quote | Chart | Options
Ethanol Futures (ZKM16) Jun 16 1.639 1.654 1.635 1.653 +0.010 10:55 Quote | Chart | Options
Ethanol Futures (ZKN16) Jul 16 1.645 1.645 1.631 1.637 unch 10:55 Quote | Chart | Options
Ethanol Futures (ZKQ16) Aug 16 1.630 1.630 1.618 1.620s +0.001 05/26/16 Quote | Chart | Options
Ethanol Futures (ZKU16) Sep 16 1.591 1.591 1.591 1.591 -0.010 09:45 Quote | Chart | Options
Financials
T-Bond (ZBM16) Jun 16 164-09 164-19 163-31 164-07 -0-11 10:58 Quote | Chart | Options
T-Bond (ZBU16) Sep 16 162-29 163-07 162-18 162-27 -0-11 10:58 Quote | Chart | Options
Ultra T-Bond (UDM16) Jun 16 172-10 172-26 172-04 172-13 -0-12 10:57 Quote | Chart | Options
Ultra T-Bond (UDU16) Sep 16 174-20 175-03 174-13 174-22 -0-12 10:57 Quote | Chart | Options
10-Year T-Note (ZNM16) Jun 16 129-265 129-290 129-225 129-250 -0-035 10:57 Quote | Chart | Options
10-Year T-Note (ZNU16) Sep 16 129-240 129-265 129-190 129-225 -0-035 10:58 Quote | Chart | Options
5-Year T-Note (ZFM16) Jun 16 120-182 120-190 120-155 120-170 -0-020 10:57 Quote | Chart | Options
5-Year T-Note (ZFU16) Sep 16 120-062 120-065 120-025 120-037 -0-027 10:57 Quote | Chart | Options
2-Year T-Note (ZTM16) Jun 16 109-040 109-040 109-027 109-032 -0-010 10:57 Quote | Chart | Options
2-Year T-Note (ZTU16) Sep 16 108-315 108-317 108-302 108-305 -0-015 10:55 Quote | Chart | Options
30-Day Fed Funds (ZQM16) Jun 16 99.6000 99.6000 99.5950 99.5950 -0.0050 10:53 Quote | Chart | Options
30-Day Fed Funds (ZQU16) Sep 16 99.4600 99.4600 99.4500 99.4500 -0.0100 10:57 Quote | Chart | Options
Eurodollar (GEM16) Jun 16 99.2900 99.2900 99.2800 99.2825 -0.0050 10:57 Quote | Chart | Options
Eurodollar (GEU16) Sep 16 99.1750 99.1750 99.1650 99.1700 -0.0100 10:55 Quote | Chart | Options
Grains
Wheat (ZWN16) Jul 16 481-2 484-6 478-4 484-0 +2-6 10:57 Quote | Chart | Options
Wheat (ZWU16) Sep 16 491-4 495-0 489-0 494-2 +2-4 10:57 Quote | Chart | Options
Wheat (ZWZ16) Dec 16 508-2 511-2 505-0 510-4 +2-0 10:57 Quote | Chart | Options
Corn (ZCN16) Jul 16 408-0 412-0 406-4 411-4 +3-2 10:58 Quote | Chart | Options
Corn (ZCU16) Sep 16 409-6 413-6 408-4 413-0 +2-4 10:57 Quote | Chart | Options
Corn (ZCZ16) Dec 16 409-0 413-0 407-6 412-4 +2-6 10:57 Quote | Chart | Options
Soybeans (ZSN16) Jul 16 1079-0 1085-2 1071-6 1081-0 +1-2 10:57 Quote | Chart | Options
Soybeans (ZSQ16) Aug 16 1075-0 1083-0 1070-0 1078-6 +1-4 10:57 Quote | Chart | Options
Soybeans (ZSU16) Sep 16 1057-2 1067-2 1056-0 1064-4 +2-6 10:57 Quote | Chart | Options
Soybean Meal (ZMN16) Jul 16 410.0 410.4 400.5 402.2 -7.4 10:57 Quote | Chart | Options
Soybean Meal (ZMQ16) Aug 16 393.0 394.8 387.5 389.1 -4.0 10:56 Quote | Chart | Options
Soybean Meal (ZMU16) Sep 16 380.0 383.4 378.2 381.2 -0.2 10:57 Quote | Chart | Options
Soybean Oil (ZLN16) Jul 16 31.00 31.47 30.91 31.41 +0.37 10:57 Quote | Chart | Options
Soybean Oil (ZLQ16) Aug 16 31.08 31.59 31.05 31.53 +0.37 10:57 Quote | Chart | Options
Soybean Oil (ZLU16) Sep 16 31.19 31.72 31.17 31.66 +0.36 10:57 Quote | Chart | Options
Oats (ZON16) Jul 16 191-6 194-0 191-2 192-4 +1-2 10:57 Quote | Chart | Options
Oats (ZOU16) Sep 16 206-0 206-0 203-4 205-0 +1-4 10:07 Quote | Chart | Options
Rough Rice (ZRN16) Jul 16 11.085 11.140 10.840 10.840 -0.220 10:57 Quote | Chart | Options
Rough Rice (ZRU16) Sep 16 11.260 11.320 11.090 11.090 -0.210 10:45 Quote | Chart | Options
Hard Red Wheat (KEN16) Jul 16 462-0 463-6 458-0 462-0 -0-2 10:58 Quote | Chart | Options
Hard Red Wheat (KEU16) Sep 16 478-0 479-6 474-0 478-2 -0-2 10:57 Quote | Chart | Options
Spring Wheat (MWN16) Jul 16 534-0 534-2 530-0 532-2 -2-2 10:56 Quote | Chart | Options
Spring Wheat (MWU16) Sep 16 540-4 541-2 537-0 539-6 -2-4 10:53 Quote | Chart | Options
Canola (RSN16) Jul 16 515.60 518.10 501.50 510.40 -5.20 10:58 Quote | Chart | Options
Canola (RSX16) Nov 16 515.40 517.90 505.10 514.40 -0.80 10:58 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESM16) Jun 16 2090.50 2095.50 2088.00 2094.25 +4.50 10:58 Quote | Chart | Options
E-Mini S&P 500 (ESU16) Sep 16 2082.00 2087.25 2080.00 2086.00 +4.50 10:56 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM16) Jun 16 4494.00 4513.00 4490.25 4510.50 +18.25 10:58 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU16) Sep 16 4484.25 4504.25 4483.50 4503.50 +19.25 10:55 Quote | Chart | Options
DJIA mini-sized (YMM16) Jun 16 17825 17855 17802 17845 +28 10:58 Quote | Chart | Options
DJIA mini-sized (YMU16) Sep 16 17726 17760 17709 17749 +24 10:54 Quote | Chart | Options
Russell 2000 Mini (RJM16) Jun 16 1140.20 1147.20 1137.50 1146.50 +7.50 10:58 Quote | Chart | Options
Russell 2000 Mini (RJU16) Sep 16 1140.70 1140.70 1140.70 1140.70 +6.80 09:26 Quote | Chart | Options
E-Mini S&P Midcap (EWM16) Jun 16 1482.90 1489.10 1479.50 1487.90 +6.60 10:57 Quote | Chart | Options
E-Mini S&P Midcap (EWU16) Sep 16 0.00 1477.90 1477.00 1477.00s +2.00 05/26/16 Quote | Chart | Options
S&P GSCI (GDM16) Jun 16 369.00 369.65 369.00 369.65 -2.05 09:06 Quote | Chart | Options
Meats
Live Cattle (LEM16) Jun 16 119.200 119.925 119.125 119.700 +0.775 10:57 Quote | Chart | Options
Live Cattle (LEQ16) Aug 16 115.550 116.600 115.500 116.450 +1.100 10:57 Quote | Chart | Options
Live Cattle (LEV16) Oct 16 114.875 116.050 114.875 115.850 +1.025 10:57 Quote | Chart | Options
Live Cattle (LEZ16) Dec 16 115.200 115.950 115.200 115.825 +0.700 10:57 Quote | Chart | Options
Feeder Cattle (GFQ16) Aug 16 145.650 146.775 145.550 146.525 +1.125 10:57 Quote | Chart | Options
Feeder Cattle (GFU16) Sep 16 144.200 145.075 144.025 145.000 +1.050 10:57 Quote | Chart | Options
Feeder Cattle (GFV16) Oct 16 142.750 143.525 142.500 143.325 +0.850 10:57 Quote | Chart | Options
Feeder Cattle (GFX16) Nov 16 138.750 139.800 138.725 139.400 +0.625 10:56 Quote | Chart | Options
Lean Hogs (HEM16) Jun 16 80.425 80.450 80.025 80.275 -0.275 10:55 Quote | Chart | Options
Lean Hogs (HEN16) Jul 16 81.100 81.250 80.400 80.750 -0.525 10:57 Quote | Chart | Options
Lean Hogs (HEQ16) Aug 16 80.550 80.650 80.025 80.350 -0.400 10:57 Quote | Chart | Options
Lean Hogs (HEV16) Oct 16 68.225 68.400 67.950 68.075 -0.325 10:55 Quote | Chart | Options
Class III Milk (DLM16) Jun 16 12.92 13.34 12.86 12.89 -0.05 10:57 Quote | Chart | Options
Class III Milk (DLN16) Jul 16 13.30 13.51 13.19 13.19 -0.10 10:53 Quote | Chart | Options
Class III Milk (DLQ16) Aug 16 13.90 14.10 13.90 13.92 -0.02 10:52 Quote | Chart | Options
Metals
Gold (GCM16) Jun 16 1220.3 1223.2 1210.0 1213.7 -6.7 10:58 Quote | Chart | Options
Gold (GCQ16) Aug 16 1222.3 1225.8 1212.7 1216.6 -6.1 10:58 Quote | Chart | Options
Gold (GCV16) Oct 16 1225.3 1227.6 1216.5 1219.6 -5.7 10:55 Quote | Chart | Options
Silver (SIN16) Jul 16 16.335 16.395 16.140 16.265 -0.078 10:58 Quote | Chart | Options
Silver (SIU16) Sep 16 16.430 16.430 16.200 16.310 -0.083 10:39 Quote | Chart | Options
Silver (SIZ16) Dec 16 16.460 16.460 16.265 16.365 -0.094 10:32 Quote | Chart | Options
High Grade Copper (HGN16) Jul 16 2.1000 2.1300 2.0905 2.1135 +0.0110 10:58 Quote | Chart | Options
High Grade Copper (HGU16) Sep 16 2.1050 2.1360 2.0990 2.1210 +0.0110 10:58 Quote | Chart | Options
High Grade Copper (HGZ16) Dec 16 2.1165 2.1435 2.1165 2.1220 +0.0050 09:38 Quote | Chart | Options
Platinum (PLN16) Jul 16 995.0 1000.4 982.2 984.8 -11.0 10:58 Quote | Chart | Options
Platinum (PLV16) Oct 16 997.4 1001.6 983.9 985.5 -11.6 10:33 Quote | Chart | Options
Palladium (PAM16) Jun 16 546.40 553.75 538.85 541.95 -1.45 10:52 Quote | Chart | Options
Palladium (PAU16) Sep 16 542.45 552.95 539.25 542.00 -1.65 10:56 Quote | Chart | Options
Softs
Cotton #2 (CTN16) Jul 16 64.33 64.59 63.64 63.72 -0.61 10:57 Quote | Chart | Options
Cotton #2 (CTZ16) Dec 16 63.94 63.98 63.34 63.44 -0.50 10:57 Quote | Chart | Options
Orange Juice (OJN16) Jul 16 148.80 148.85 145.40 146.10 -1.95 10:38 Quote | Chart | Options
Orange Juice (OJU16) Sep 16 148.50 148.50 145.90 146.00 -2.00 10:38 Quote | Chart | Options
Coffee (KCN16) Jul 16 122.10 122.35 120.80 121.25 -0.25 10:57 Quote | Chart | Options
Coffee (KCU16) Sep 16 124.25 124.30 122.80 123.20 -0.20 10:56 Quote | Chart | Options
Sugar #11 (SBN16) Jul 16 17.36 17.53 17.24 17.50 +0.08 10:58 Quote | Chart | Options
Sugar #11 (SBV16) Oct 16 17.57 17.70 17.46 17.67 +0.04 10:58 Quote | Chart | Options
Cocoa (CCN16) Jul 16 2955 3008 2939 2998 +82 10:58 Quote | Chart | Options
Cocoa (CCU16) Sep 16 2958 2992 2944 2971 +50 10:57 Quote | Chart | Options
Lumber (LSN16) Jul 16 313.10 314.00 309.00 309.00 +0.50 10:57 Quote | Chart | Options
Lumber (LSU16) Sep 16 320.00 322.40 316.90 316.90 -0.90 10:57 Quote | Chart | Options
CME Coffee (KTN16) Jul 16 0.0000 1.2150 1.2150 1.2150s +0.0010 05/26/16 Quote | Chart | Options
CME Sugar #11 (KAN16) Jul 16 0.0000 0.1742 0.1742 0.1742s +0.0026 05/26/16 Quote | Chart | Options
CME Cocoa (CJN16) Jul 16 2960.00 3005.00 2960.00 3003.00 +87.00 10:41 Quote | Chart | Options
CME Cotton #2 (KGN16) Jul 16 0.6402 0.6433 0.6402 0.6433s +0.0143 05/26/16 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Ira Epstein - Inside Futures - 21 mins ago

The weekly and daily charts are not in synch.
 
Dennis Smith - Inside Futures - 1 hr 17 mins ago

In the case of soybeans, we’ve been facing very large ending stock projections on both the U.S. level and on the world level.
 
Blake Robben - Inside Futures - 1 hr 18 mins ago

Archeological evidence suggests corn has been around for at least 80,000 years and was the most important cultivated plant in ancient times in the Americas.
 
Dan Hueber - Inside Futures - 1 hr 30 mins ago

It would appear that we are set to finish out the week, and almost the month with quite a bit if green around. Were we to close right now, nearby corn would be up almost 14 cents, beans around 6 and even wheat up 11 cents. It does not end there as we find strength in a number of other markets as...
 

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