Quoteboards:

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

All Markets Heat Map

 
Palladium
+2.35%
Gasoline RBOB
+2.07%
Orange Juice
+1.95%
Crude Oil WTI
+1.84%
Cocoa
+1.81%
Wheat
+1.74%
Coffee
+1.47%
Ethanol Futures
+1.47%
Corn
+1.35%
Lean Hogs
+1.08%
Natural Gas
+1.07%
Platinum
+0.99%
Gold
+0.93%
Oats
+0.93%
ULSD NY Harbor
+0.80%
Silver
+0.76%
Rough Rice
+0.41%
Japanese Yen
+0.40%
Lumber
+0.34%
Mexican Peso
+0.32%
U.S. Dollar Index
+0.19%
Canadian Dollar
+0.18%
Nasdaq 100 E-Mini
+0.18%
Ultra T-Bond
+0.08%
T-Bond
+0.04%
S&P 500 E-Mini
+0.01%
Dow Indu 30 E-Mini
+0.01%
10-Year T-Note
+0.01%
5-Year T-Note
unch
7-Year USD I/R Swap
unch
Class III Milk
unch
Eurodollar
unch
20-Year USD I/R Swap
unch
2-Year T-Note
-0.01%
Russell 2000 Mini
-0.08%
Cotton #2
-0.09%
Australian Dollar
-0.15%
Swiss Franc
-0.15%
Euro FX
-0.24%
S&P Midcap E-Mini
-0.25%
Canola
-0.69%
Soybean Meal
-0.95%
Live Cattle
-0.99%
British Pound
-1.09%
High Grade Copper
-1.20%
Soybean Oil
-1.37%
Soybeans
-1.38%
Feeder Cattle
-2.76%
Sugar #11
-3.90%


Futures prices as of May 27th, 2017 - 05:04 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXM17) Jun 17 97.150 97.465 96.965 97.364s +0.188 05/26/17 Quote | Chart | Options
U.S. Dollar Index (DXU17) Sep 17 96.990 97.280 96.795 97.164s +0.183 05/26/17 Quote | Chart | Options
British Pound (B6M17) Jun 17 1.2945 1.2948 1.2782 1.2804s -0.0141 05/26/17 Quote | Chart | Options
British Pound (B6U17) Sep 17 1.2978 1.2983 1.2819 1.2840s -0.0141 05/26/17 Quote | Chart | Options
Canadian Dollar (D6M17) Jun 17 0.74155 0.74465 0.74115 0.74290s +0.00130 05/26/17 Quote | Chart | Options
Canadian Dollar (D6U17) Sep 17 0.74300 0.74575 0.74240 0.74410s +0.00130 05/26/17 Quote | Chart | Options
Japanese Yen (J6M17) Jun 17 0.894900 0.902550 0.894700 0.898700s +0.003550 05/26/17 Quote | Chart | Options
Japanese Yen (J6U17) Sep 17 0.898550 0.906350 0.898450 0.902550s +0.003600 05/26/17 Quote | Chart | Options
Swiss Franc (S6M17) Jun 17 1.02910 1.03260 1.02580 1.02750s -0.00150 05/26/17 Quote | Chart | Options
Swiss Franc (S6U17) Sep 17 1.03520 1.03860 1.03200 1.03350s -0.00150 05/26/17 Quote | Chart | Options
Euro FX (E6M17) Jun 17 1.12200 1.12460 1.11725 1.11895s -0.00265 05/26/17 Quote | Chart | Options
Euro FX (E6U17) Sep 17 1.12765 1.12995 1.12275 1.12440s -0.00260 05/26/17 Quote | Chart | Options
Australian Dollar (A6M17) Jun 17 0.74520 0.74580 0.74190 0.74410s -0.00110 05/26/17 Quote | Chart | Options
Australian Dollar (A6U17) Sep 17 0.74410 0.74480 0.74100 0.74320s -0.00110 05/26/17 Quote | Chart | Options
Mexican Peso (M6M17) Jun 17 0.053890 0.054100 0.053790 0.053910s +0.000170 05/26/17 Quote | Chart | Options
Mexican Peso (M6U17) Sep 17 0.053090 0.053300 0.053010 0.053120s +0.000170 05/26/17 Quote | Chart | Options
New Zealand Dollar (N6M17) Jun 17 0.70150 0.70730 0.70040 0.70580s +0.00380 05/26/17 Quote | Chart | Options
New Zealand Dollar (N6U17) Sep 17 0.70030 0.70590 0.69920 0.70450s +0.00380 05/26/17 Quote | Chart | Options
South African Rand (T6M17) Jun 17 0.076850 0.077725 0.076700 0.077600s +0.000650 05/26/17 Quote | Chart | Options
South African Rand (T6U17) Sep 17 0.076575 0.076575 0.075750 0.076425s +0.000625 05/26/17 Quote | Chart | Options
Brazilian Real (L6M17) Jun 17 0.30330 0.30705 0.30240 0.30585s +0.00205 05/26/17 Quote | Chart | Options
Brazilian Real (L6U17) Sep 17 0.00000 0.29965 0.29965 0.29965s +0.00185 05/26/17 Quote | Chart | Options
Russian Ruble (R6M17) Jun 17 0.017550 0.017635 0.017475 0.017585s +0.000075 05/26/17 Quote | Chart | Options
Russian Ruble (R6U17) Sep 17 0.017140 0.017250 0.017140 0.017250s +0.000065 05/26/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLN17) Jul 17 48.75 49.94 48.18 49.80s +0.90 05/26/17 Quote | Chart | Options
Crude Oil WTI (CLQ17) Aug 17 49.00 50.18 48.44 50.05s +0.91 05/26/17 Quote | Chart | Options
Crude Oil WTI (CLU17) Sep 17 49.21 50.35 48.65 50.23s +0.90 05/26/17 Quote | Chart | Options
Crude Oil WTI (CLV17) Oct 17 49.36 50.45 48.83 50.36s +0.88 05/26/17 Quote | Chart | Options
ULSD NY Harbor (HON17) Jul 17 1.5523 1.5728 1.5340 1.5670s +0.0118 05/26/17 Quote | Chart | Options
ULSD NY Harbor (HOQ17) Aug 17 1.5625 1.5784 1.5405 1.5730s +0.0117 05/26/17 Quote | Chart | Options
ULSD NY Harbor (HOU17) Sep 17 1.5701 1.5870 1.5497 1.5820s +0.0121 05/26/17 Quote | Chart | Options
ULSD NY Harbor (HOV17) Oct 17 1.5818 1.5974 1.5604 1.5923s +0.0127 05/26/17 Quote | Chart | Options
Gasoline RBOB (RBN17) Jul 17 1.5990 1.6317 1.5900 1.6261s +0.0242 05/26/17 Quote | Chart | Options
Gasoline RBOB (RBQ17) Aug 17 1.5901 1.6196 1.5807 1.6150s +0.0209 05/26/17 Quote | Chart | Options
Gasoline RBOB (RBU17) Sep 17 1.5801 1.6061 1.5682 1.6018s +0.0193 05/26/17 Quote | Chart | Options
Gasoline RBOB (RBV17) Oct 17 1.4703 1.4919 1.4548 1.4878s +0.0186 05/26/17 Quote | Chart | Options
Natural Gas (NGN17) Jul 17 3.282 3.328 3.254 3.310s +0.035 05/26/17 Quote | Chart | Options
Natural Gas (NGQ17) Aug 17 3.320 3.361 3.292 3.345s +0.028 05/26/17 Quote | Chart | Options
Natural Gas (NGU17) Sep 17 3.304 3.338 3.274 3.324s +0.025 05/26/17 Quote | Chart | Options
Natural Gas (NGV17) Oct 17 3.327 3.355 3.294 3.342s +0.020 05/26/17 Quote | Chart | Options
Crude Oil Brent (F) (QAN17) Jul 17 51.37 52.26 50.71 52.15s +0.69 05/26/17 Quote | Chart | Options
Crude Oil Brent (F) (QAQ17) Aug 17 51.65 52.62 51.06 52.51s +0.74 05/26/17 Quote | Chart | Options
Crude Oil Brent (F) (QAU17) Sep 17 52.02 52.80 51.43 52.75s +0.75 05/26/17 Quote | Chart | Options
Crude Oil Brent (F) (QAV17) Oct 17 52.48 52.93 52.41 52.93s +0.76 05/26/17 Quote | Chart | Options
Ethanol Futures (ZKM17) Jun 17 1.496 1.523 1.491 1.520s +0.022 05/26/17 Quote | Chart | Options
Ethanol Futures (ZKN17) Jul 17 1.520 1.544 1.516 1.537s +0.022 05/26/17 Quote | Chart | Options
Ethanol Futures (ZKQ17) Aug 17 1.528 1.537 1.528 1.536s +0.022 05/26/17 Quote | Chart | Options
Ethanol Futures (ZKU17) Sep 17 1.526 1.535 1.526 1.535s +0.021 05/26/17 Quote | Chart | Options
Financials
T-Bond (ZBM17) Jun 17 153-26 154-09 153-25 153-29s +0-02 05/26/17 Quote | Chart | Options
T-Bond (ZBU17) Sep 17 152-18 153-01 152-16 152-20s +0-01 05/26/17 Quote | Chart | Options
Ultra T-Bond (UDM17) Jun 17 164-08 164-31 164-07 164-12s +0-04 05/26/17 Quote | Chart | Options
Ultra T-Bond (UDU17) Sep 17 163-07 163-31 163-07 163-12s +0-04 05/26/17 Quote | Chart | Options
10-Year T-Note (ZNM17) Jun 17 126-040 126-120 126-040 126-060s +0-005 05/26/17 Quote | Chart | Options
10-Year T-Note (ZNU17) Sep 17 125-265 126-025 125-260 125-285s +0-010 05/26/17 Quote | Chart | Options
5-Year T-Note (ZFM17) Jun 17 118-195 118-240 118-192 118-200s unch 05/26/17 Quote | Chart | Options
5-Year T-Note (ZFU17) Sep 17 118-027 118-072 118-022 118-032s unch 05/26/17 Quote | Chart | Options
2-Year T-Note (ZTM17) Jun 17 108-102 108-112 108-095 108-100s -0-005 05/26/17 Quote | Chart | Options
2-Year T-Note (ZTU17) Sep 17 108-065 108-077 108-060 108-065s -0-002 05/26/17 Quote | Chart | Options
30-Day Fed Funds (ZQM17) Jun 17 98.9800 98.9850 98.9800 98.9850s unch 05/26/17 Quote | Chart | Options
30-Day Fed Funds (ZQU17) Sep 17 98.8550 98.8600 98.8500 98.8550s unch 05/26/17 Quote | Chart | Options
Eurodollar (GEM17) Jun 17 98.7425 98.7500 98.7425 98.7450s +0.0025 05/26/17 Quote | Chart | Options
Eurodollar (GEU17) Sep 17 98.6550 98.6700 98.6550 98.6550s unch 05/26/17 Quote | Chart | Options
Grains
Wheat (ZWN17) Jul 17 430-2 439-0 429-2 438-2s +7-4 05/26/17 Quote | Chart | Options
Wheat (ZWU17) Sep 17 443-6 452-2 442-4 451-2s +7-0 05/26/17 Quote | Chart | Options
Wheat (ZWZ17) Dec 17 465-4 474-0 464-4 473-4s +7-0 05/26/17 Quote | Chart | Options
Corn (ZCN17) Jul 17 369-2 374-6 368-6 374-2s +5-0 05/26/17 Quote | Chart | Options
Corn (ZCU17) Sep 17 377-0 382-4 376-2 381-6s +4-6 05/26/17 Quote | Chart | Options
Corn (ZCZ17) Dec 17 387-4 393-0 386-6 392-4s +5-0 05/26/17 Quote | Chart | Options
Soybeans (ZSN17) Jul 17 939-4 941-0 925-2 926-4s -13-0 05/26/17 Quote | Chart | Options
Soybeans (ZSQ17) Aug 17 941-4 942-6 928-2 929-4s -12-0 05/26/17 Quote | Chart | Options
Soybeans (ZSU17) Sep 17 939-0 940-0 926-6 927-6s -11-0 05/26/17 Quote | Chart | Options
Soybean Meal (ZMN17) Jul 17 304.5 305.1 301.3 301.8s -2.9 05/26/17 Quote | Chart | Options
Soybean Meal (ZMQ17) Aug 17 305.6 306.0 302.5 302.9s -2.9 05/26/17 Quote | Chart | Options
Soybean Meal (ZMU17) Sep 17 306.7 307.1 303.9 304.2s -2.8 05/26/17 Quote | Chart | Options
Soybean Oil (ZLN17) Jul 17 32.10 32.13 31.55 31.60s -0.44 05/26/17 Quote | Chart | Options
Soybean Oil (ZLQ17) Aug 17 32.18 32.22 31.66 31.71s -0.44 05/26/17 Quote | Chart | Options
Soybean Oil (ZLU17) Sep 17 32.34 32.34 31.79 31.84s -0.43 05/26/17 Quote | Chart | Options
Oats (ZON17) Jul 17 242-4 245-0 241-2 244-2s +2-2 05/26/17 Quote | Chart | Options
Oats (ZOU17) Sep 17 236-4 237-0 236-0 237-0s +3-0 05/26/17 Quote | Chart | Options
Rough Rice (ZRN17) Jul 17 10.940 10.995 10.850 10.975s +0.045 05/26/17 Quote | Chart | Options
Rough Rice (ZRU17) Sep 17 11.140 11.240 11.095 11.225s +0.045 05/26/17 Quote | Chart | Options
Hard Red Wheat (KEN17) Jul 17 430-0 439-0 430-0 437-4s +6-2 05/26/17 Quote | Chart | Options
Hard Red Wheat (KEU17) Sep 17 448-0 456-4 448-0 455-2s +6-2 05/26/17 Quote | Chart | Options
Spring Wheat (MWN17) Jul 17 562-0 570-0 561-0 568-6s +6-4 05/26/17 Quote | Chart | Options
Spring Wheat (MWU17) Sep 17 567-6 575-0 567-0 573-2s +5-4 05/26/17 Quote | Chart | Options
Canola (RSN17) Jul 17 519.30 520.20 515.40 516.80s -3.60 05/26/17 Quote | Chart | Options
Canola (RSX17) Nov 17 493.00 493.30 488.40 489.80s -4.10 05/26/17 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESM17) Jun 17 2413.00 2415.75 2408.00 2413.75s +0.25 05/26/17 Quote | Chart | Options
S&P 500 E-Mini (ESU17) Sep 17 2410.50 2412.75 2405.25 2411.00s +0.50 05/26/17 Quote | Chart | Options
Nasdaq 100 E-Mini (NQM17) Jun 17 5781.25 5796.50 5772.75 5792.25s +10.25 05/26/17 Quote | Chart | Options
Nasdaq 100 E-Mini (NQU17) Sep 17 5787.00 5801.25 5777.50 5797.75s +10.75 05/26/17 Quote | Chart | Options
Dow Indu 30 E-Mini (YMM17) Jun 17 21055 21076 21020 21066s +3 05/26/17 Quote | Chart | Options
Dow Indu 30 E-Mini (YMU17) Sep 17 21000 21022 20971 21013s +2 05/26/17 Quote | Chart | Options
Russell 2000 Mini (RJM17) Jun 17 1381.00 1383.80 1373.50 1379.80s -1.10 05/26/17 Quote | Chart | Options
Russell 2000 Mini (RJU17) Sep 17 1380.00 1382.50 1373.50 1378.80s -1.00 05/26/17 Quote | Chart | Options
S&P Midcap E-Mini (EWM17) Jun 17 1727.90 1729.80 1721.70 1725.50s -4.40 05/26/17 Quote | Chart | Options
S&P Midcap E-Mini (EWU17) Sep 17 0.00 1724.10 1723.30 1724.10s -4.40 05/26/17 Quote | Chart | Options
S&P GSCI (GDM17) Jun 17 382.95 385.85 379.75 385.45s +3.35 05/26/17 Quote | Chart | Options
Meats
Live Cattle (LEM17) Jun 17 124.100 124.625 122.125 122.700s -1.225 05/26/17 Quote | Chart | Options
Live Cattle (LEQ17) Aug 17 121.500 121.650 118.400 118.950s -2.450 05/26/17 Quote | Chart | Options
Live Cattle (LEV17) Oct 17 117.950 118.125 115.000 115.100s -2.850 05/26/17 Quote | Chart | Options
Live Cattle (LEZ17) Dec 17 118.475 118.625 115.800 115.950s -2.525 05/26/17 Quote | Chart | Options
Feeder Cattle (GFQ17) Aug 17 151.400 151.575 146.625 146.950s -4.175 05/26/17 Quote | Chart | Options
Feeder Cattle (GFU17) Sep 17 151.225 151.350 146.475 146.750s -4.225 05/26/17 Quote | Chart | Options
Feeder Cattle (GFV17) Oct 17 150.300 150.450 145.600 145.775s -4.275 05/26/17 Quote | Chart | Options
Feeder Cattle (GFX17) Nov 17 148.700 148.850 144.100 144.275s -4.300 05/26/17 Quote | Chart | Options
Lean Hogs (HEM17) Jun 17 81.200 81.875 80.850 81.825s +0.875 05/26/17 Quote | Chart | Options
Lean Hogs (HEN17) Jul 17 80.475 82.025 80.425 81.900s +1.325 05/26/17 Quote | Chart | Options
Lean Hogs (HEQ17) Aug 17 80.450 81.400 80.450 81.300s +0.750 05/26/17 Quote | Chart | Options
Lean Hogs (HEV17) Oct 17 68.150 68.350 68.025 68.225s +0.200 05/26/17 Quote | Chart | Options
Class III Milk (DLM17) Jun 17 16.64 16.80 16.51 16.51s -0.09 05/26/17 Quote | Chart | Options
Class III Milk (DLN17) Jul 17 17.30 17.43 17.02 17.04s -0.21 05/26/17 Quote | Chart | Options
Class III Milk (DLQ17) Aug 17 17.60 17.69 17.34 17.40s -0.18 05/26/17 Quote | Chart | Options
Metals
Gold (GCM17) Jun 17 1255.1 1269.3 1252.6 1268.1s +11.7 05/26/17 Quote | Chart | Options
Gold (GCQ17) Aug 17 1258.6 1272.7 1256.2 1271.4s +11.6 05/26/17 Quote | Chart | Options
Gold (GCV17) Oct 17 1262.8 1275.8 1260.5 1274.9s +11.6 05/26/17 Quote | Chart | Options
Silver (SIN17) Jul 17 17.145 17.380 17.085 17.323s +0.130 05/26/17 Quote | Chart | Options
Silver (SIU17) Sep 17 17.210 17.450 17.180 17.398s +0.132 05/26/17 Quote | Chart | Options
Silver (SIZ17) Dec 17 17.315 17.550 17.280 17.499s +0.132 05/26/17 Quote | Chart | Options
High Grade Copper (HGN17) Jul 17 2.5945 2.6055 2.5535 2.5660s -0.0315 05/26/17 Quote | Chart | Options
High Grade Copper (HGU17) Sep 17 2.6075 2.6170 2.5665 2.5795s -0.0300 05/26/17 Quote | Chart | Options
High Grade Copper (HGZ17) Dec 17 2.6175 2.6305 2.5820 2.5950s -0.0295 05/26/17 Quote | Chart | Options
Platinum (PLN17) Jul 17 948.7 969.0 948.7 962.9s +10.0 05/26/17 Quote | Chart | Options
Platinum (PLV17) Oct 17 953.3 972.0 953.3 966.1s +9.9 05/26/17 Quote | Chart | Options
Palladium (PAM17) Jun 17 769.35 789.50 765.95 787.10s +18.10 05/26/17 Quote | Chart | Options
Palladium (PAU17) Sep 17 769.25 788.90 765.45 786.70s +18.20 05/26/17 Quote | Chart | Options
Softs
Cotton #2 (CTN17) Jul 17 77.27 77.60 77.01 77.09s -0.07 05/26/17 Quote | Chart | Options
Cotton #2 (CTZ17) Dec 17 73.45 73.45 72.69 72.79s -0.43 05/26/17 Quote | Chart | Options
Orange Juice (OJN17) Jul 17 137.00 139.50 135.60 138.60s +2.65 05/26/17 Quote | Chart | Options
Orange Juice (OJU17) Sep 17 135.95 137.85 134.45 137.40s +2.95 05/26/17 Quote | Chart | Options
Coffee (KCN17) Jul 17 129.50 132.20 128.60 131.20s +1.90 05/26/17 Quote | Chart | Options
Coffee (KCU17) Sep 17 132.05 134.55 131.00 133.55s +1.90 05/26/17 Quote | Chart | Options
Sugar #11 (SBN17) Jul 17 15.60 15.60 15.01 15.05s -0.61 05/26/17 Quote | Chart | Options
Sugar #11 (SBV17) Oct 17 15.92 15.92 15.35 15.37s -0.59 05/26/17 Quote | Chart | Options
Cocoa (CCN17) Jul 17 1884 1917 1881 1911s +34 05/26/17 Quote | Chart | Options
Cocoa (CCU17) Sep 17 1901 1929 1894 1923s +34 05/26/17 Quote | Chart | Options
Lumber (LSN17) Jul 17 351.30 355.00 350.40 354.20s +1.20 05/26/17 Quote | Chart | Options
Lumber (LSU17) Sep 17 348.40 351.20 348.20 350.30s +1.80 05/26/17 Quote | Chart | Options
Sugar #16 (SDN17) Jul 17 0.00 28.22 28.22 28.22s +0.18 05/26/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Bob Hunt - Inside Futures - Fri May 26, 5:50PM CDT

The Trend Trader helps to identify the current trend status of your favorite futures markets. It not only helps us to stay on the right side of market direction, but also helps us avoid those without a trend. You can even use the grid as a spread matrix too - buying strength and selling weakness....
 
Henry Ledyard - Inside Futures - Fri May 26, 5:07PM CDT

NFP. Sell Bitcoin. Buy precious metal bullion.
 
Andrew Pawielski - Inside Futures - Fri May 26, 3:30PM CDT

Below you will see published updates from the Market Dimensions Advisory. These are sent in real-time to subscribers. Do Not Miss them going forward, subscribing below for FREE. These blog updates are showcasing the levels and positions that potentially could be executed by traders who...
 
Sean Lusk - Inside Futures - Fri May 26, 2:54PM CDT

Walsh Trading's Weekly Gold Report for the week of 5.26.17
 

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