Quoteboards:

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

All Markets Heat Map

 
Silver
+2.03%
Canola
+1.28%
Coffee
+1.16%
Cocoa
+0.89%
Euro FX
+0.56%
British Pound
+0.54%
Crude Oil WTI
+0.29%
Rough Rice
+0.26%
Soybean Oil
+0.19%
Japanese Yen
+0.19%
S&P Midcap E-Mini
+0.17%
Russell 2000 Mini
+0.17%
Dow Indu 30 E-Mini
+0.09%
5-Year T-Note
+0.07%
Nasdaq 100 E-Mini
+0.07%
Class III Milk
+0.06%
High Grade Copper
+0.06%
Canadian Dollar
+0.05%
S&P 500 E-Mini
+0.04%
Eurodollar
unch
20-Year USD I/R Swap
unch
7-Year USD I/R Swap
unch
10-Year T-Note
-0.01%
2-Year T-Note
-0.03%
Ultra T-Bond
-0.04%
ULSD NY Harbor
-0.05%
Sugar #11
-0.06%
T-Bond
-0.06%
Australian Dollar
-0.07%
Swiss Franc
-0.08%
Platinum
-0.08%
Gasoline RBOB
-0.12%
Corn
-0.14%
Gold
-0.16%
Soybeans
-0.44%
Mexican Peso
-0.47%
U.S. Dollar Index
-0.47%
Natural Gas
-0.59%
Cotton #2
-0.68%
Live Cattle
-0.84%
Soybean Meal
-0.91%
Feeder Cattle
-0.92%
Wheat
-0.94%
Lumber
-1.06%
Ethanol Futures
-1.09%
Palladium
-2.04%
Oats
-2.34%
Lean Hogs
-2.42%
Orange Juice
-2.97%


Futures prices as of March 27th, 2017 - 17:16 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXM17) Jun 17 99.335 99.335 98.670 98.973s -0.469 03/27/17 Quote | Chart | Options
U.S. Dollar Index (DXU17) Sep 17 99.155 99.155 98.515 98.818s -0.474 03/27/17 Quote | Chart | Options
British Pound (B6M17) Jun 17 1.2585 1.2588 1.2585 1.2587 -0.0006 17:04 Quote | Chart | Options
British Pound (B6U17) Sep 17 1.2569 1.2666 1.2569 1.2623s +0.0066 03/27/17 Quote | Chart | Options
Canadian Dollar (D6M17) Jun 17 0.74805 0.74830 0.74800 0.74815 -0.00045 17:06 Quote | Chart | Options
Canadian Dollar (D6U17) Sep 17 0.75070 0.75200 0.74800 0.74960s +0.00025 03/27/17 Quote | Chart | Options
Japanese Yen (J6M17) Jun 17 0.906800 0.907000 0.906650 0.906850 -0.000650 17:06 Quote | Chart | Options
Japanese Yen (J6U17) Sep 17 0.907850 0.914450 0.907850 0.911200s +0.001600 03/27/17 Quote | Chart | Options
Swiss Franc (S6M17) Jun 17 1.01970 1.01970 1.01950 1.01960 -0.00080 17:03 Quote | Chart | Options
Swiss Franc (S6U17) Sep 17 0.00000 1.02650 1.02650 1.02650 +0.00560 14:13 Quote | Chart | Options
Euro FX (E6M17) Jun 17 1.09070 1.09070 1.09025 1.09065 -0.00045 17:06 Quote | Chart | Options
Euro FX (E6U17) Sep 17 1.09235 1.09980 1.09235 1.09605s +0.00595 03/27/17 Quote | Chart | Options
Australian Dollar (A6M17) Jun 17 0.76040 0.76070 0.76030 0.76050 -0.00070 17:06 Quote | Chart | Options
Australian Dollar (A6U17) Sep 17 0.76120 0.76250 0.75880 0.76010s -0.00050 03/27/17 Quote | Chart | Options
Mexican Peso (M6M17) Jun 17 0.052260 0.052260 0.052260 0.052260 -0.000040 17:04 Quote | Chart | Options
Mexican Peso (M6U17) Sep 17 0.052000 0.052000 0.051600 0.051600s -0.000240 03/27/17 Quote | Chart | Options
New Zealand Dollar (N6M17) Jun 17 0.70290 0.70330 0.70280 0.70320 +0.00020 17:06 Quote | Chart | Options
New Zealand Dollar (N6U17) Sep 17 0.70120 0.70260 0.70120 0.70150s +0.00060 03/27/17 Quote | Chart | Options
South African Rand (T6M17) Jun 17 0.079200 0.080075 0.076775 0.076875s -0.002400 03/27/17 Quote | Chart | Options
South African Rand (T6U17) Sep 17 0.000000 0.075725 0.075725 0.075725s -0.002375 03/27/17 Quote | Chart | Options
Brazilian Real (L6M17) Jun 17 0.31555 0.31555 0.31405 0.31405s -0.00275 03/27/17 Quote | Chart | Options
Brazilian Real (L6U17) Sep 17 0.00000 0.30810 0.30810 0.30810s -0.00265 03/27/17 Quote | Chart | Options
Russian Ruble (R6M17) Jun 17 0.017240 0.017305 0.017160 0.017215s -0.000015 03/27/17 Quote | Chart | Options
Russian Ruble (R6U17) Sep 17 0.000000 0.016895 0.016895 0.016895s -0.000015 03/27/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLK17) May 17 47.89 47.92 47.82 47.87 +0.14 17:06 Quote | Chart | Options
Crude Oil WTI (CLM17) Jun 17 48.40 48.48 48.38 48.41 +0.11 17:04 Quote | Chart | Options
Crude Oil WTI (CLN17) Jul 17 48.81 48.81 48.78 48.80 +0.11 17:01 Quote | Chart | Options
Crude Oil WTI (CLQ17) Aug 17 49.31 49.40 48.29 48.97s -0.16 03/27/17 Quote | Chart | Options
ULSD NY Harbor (HOK17) May 17 1.5064 1.5075 1.5060 1.5075 -0.0010 17:05 Quote | Chart | Options
ULSD NY Harbor (HOM17) Jun 17 1.5144 1.5144 1.5144 1.5144 -0.0019 17:00 Quote | Chart | Options
ULSD NY Harbor (HON17) Jul 17 1.5185 1.5263 1.5004 1.5251s +0.0050 03/27/17 Quote | Chart | Options
ULSD NY Harbor (HOQ17) Aug 17 1.5335 1.5366 1.5116 1.5357s +0.0049 03/27/17 Quote | Chart | Options
Gasoline RBOB (RBK17) May 17 1.6256 1.6272 1.6221 1.6252 -0.0011 17:05 Quote | Chart | Options
Gasoline RBOB (RBM17) Jun 17 1.6275 1.6275 1.6253 1.6253 -0.0029 17:01 Quote | Chart | Options
Gasoline RBOB (RBN17) Jul 17 1.6173 1.6225 1.5974 1.6205s +0.0073 03/27/17 Quote | Chart | Options
Gasoline RBOB (RBQ17) Aug 17 1.5996 1.6067 1.5844 1.6057s +0.0063 03/27/17 Quote | Chart | Options
Natural Gas (NGK17) May 17 3.125 3.125 3.109 3.114 -0.017 17:06 Quote | Chart | Options
Natural Gas (NGM17) Jun 17 3.203 3.203 3.188 3.188 -0.019 17:06 Quote | Chart | Options
Natural Gas (NGN17) Jul 17 3.330 3.336 3.264 3.274s -0.023 03/27/17 Quote | Chart | Options
Natural Gas (NGQ17) Aug 17 3.350 3.357 3.286 3.297s -0.024 03/27/17 Quote | Chart | Options
Crude Oil Brent (F) (QAK17) May 17 50.86 50.86 50.79 50.85 +0.10 17:06 Quote | Chart | Options
Crude Oil Brent (F) (QAM17) Jun 17 50.97 50.97 50.94 50.96 +0.06 17:03 Quote | Chart | Options
Crude Oil Brent (F) (QAN17) Jul 17 50.95 51.22 50.50 51.17s +0.01 03/27/17 Quote | Chart | Options
Crude Oil Brent (F) (QAQ17) Aug 17 51.31 51.40 50.84 51.40s +0.03 03/27/17 Quote | Chart | Options
Ethanol Futures (ZKJ17) Apr 17 1.556 1.556 1.540 1.540s -0.017 03/27/17 Quote | Chart | Options
Ethanol Futures (ZKK17) May 17 1.576 1.578 1.561 1.564s -0.012 03/27/17 Quote | Chart | Options
Ethanol Futures (ZKM17) Jun 17 1.574 1.574 1.560 1.568s -0.006 03/27/17 Quote | Chart | Options
Ethanol Futures (ZKN17) Jul 17 0.000 1.564 1.564 1.564s -0.006 03/27/17 Quote | Chart | Options
Financials
T-Bond (ZBM17) Jun 17 151-11 151-14 151-10 151-12 -0-03 17:06 Quote | Chart | Options
T-Bond (ZBU17) Sep 17 150-22 150-22 150-00 150-08s +0-12 03/27/17 Quote | Chart | Options
Ultra T-Bond (UDM17) Jun 17 161-15 161-17 161-15 161-17 -0-02 17:04 Quote | Chart | Options
Ultra T-Bond (UDU17) Sep 17 0-00 160-17 160-17 160-17s +0-18 03/27/17 Quote | Chart | Options
10-Year T-Note (ZNM17) Jun 17 124-205 124-215 124-195 124-210 -0-005 17:05 Quote | Chart | Options
10-Year T-Note (ZNU17) Sep 17 124-000 124-115 124-000 124-050s +0-050 03/27/17 Quote | Chart | Options
5-Year T-Note (ZFM17) Jun 17 117-232 117-237 117-230 117-235 -0-005 17:05 Quote | Chart | Options
5-Year T-Note (ZFU17) Sep 17 0-000 117-055 117-055 117-055 +0-027 14:01 Quote | Chart | Options
2-Year T-Note (ZTM17) Jun 17 108-065 108-065 108-060 108-062 -0-002 17:04 Quote | Chart | Options
2-Year T-Note (ZTU17) Sep 17 0-000 108-052 108-052 108-052 unch 14:11 Quote | Chart | Options
30-Day Fed Funds (ZQM17) Jun 17 99.0350 99.0400 99.0350 99.0350s unch 03/27/17 Quote | Chart | Options
30-Day Fed Funds (ZQU17) Sep 17 98.9150 98.9250 98.9150 98.9250 +0.0100 15:14 Quote | Chart | Options
Eurodollar (GEM17) Jun 17 98.7200 98.7200 98.7200 98.7200 unch 17:00 Quote | Chart | Options
Eurodollar (GEU17) Sep 17 98.5900 98.5900 98.5900 98.5900 unch 17:00 Quote | Chart | Options
Grains
Wheat (ZWK17) May 17 426-0 426-0 418-2 420-6s -4-0 03/27/17 Quote | Chart | Options
Wheat (ZWN17) Jul 17 440-4 440-4 432-6 434-6s -4-6 03/27/17 Quote | Chart | Options
Wheat (ZWU17) Sep 17 455-0 455-6 448-2 450-0s -4-4 03/27/17 Quote | Chart | Options
Corn (ZCK17) May 17 356-6 358-2 354-2 355-6s -0-4 03/27/17 Quote | Chart | Options
Corn (ZCN17) Jul 17 364-4 366-0 361-6 363-4s -0-2 03/27/17 Quote | Chart | Options
Corn (ZCU17) Sep 17 372-0 373-4 369-4 371-2s -0-2 03/27/17 Quote | Chart | Options
Soybeans (ZSK17) May 17 976-0 978-4 968-2 971-4s -4-2 03/27/17 Quote | Chart | Options
Soybeans (ZSN17) Jul 17 986-4 989-0 978-4 981-6s -4-4 03/27/17 Quote | Chart | Options
Soybeans (ZSQ17) Aug 17 990-2 991-0 981-0 983-6s -4-6 03/27/17 Quote | Chart | Options
Soybean Meal (ZMK17) May 17 318.3 319.2 315.2 315.3s -2.9 03/27/17 Quote | Chart | Options
Soybean Meal (ZMN17) Jul 17 321.5 322.3 318.4 318.6s -2.8 03/27/17 Quote | Chart | Options
Soybean Meal (ZMQ17) Aug 17 322.1 322.6 319.3 319.3s -2.7 03/27/17 Quote | Chart | Options
Soybean Oil (ZLK17) May 17 32.26 32.39 31.65 32.29s +0.06 03/27/17 Quote | Chart | Options
Soybean Oil (ZLN17) Jul 17 32.54 32.66 31.91 32.55s +0.06 03/27/17 Quote | Chart | Options
Soybean Oil (ZLQ17) Aug 17 32.61 32.72 31.99 32.63s +0.07 03/27/17 Quote | Chart | Options
Oats (ZOK17) May 17 248-4 248-4 239-2 240-4s -5-6 03/27/17 Quote | Chart | Options
Oats (ZON17) Jul 17 235-6 236-0 229-0 230-4s -5-6 03/27/17 Quote | Chart | Options
Rough Rice (ZRK17) May 17 9.795 9.900 9.720 9.805s +0.025 03/27/17 Quote | Chart | Options
Rough Rice (ZRN17) Jul 17 9.980 10.095 9.980 10.060s +0.020 03/27/17 Quote | Chart | Options
Hard Red Wheat (KEK17) May 17 429-0 429-4 420-0 421-2s -6-6 03/27/17 Quote | Chart | Options
Hard Red Wheat (KEN17) Jul 17 441-0 441-2 432-6 434-2s -6-6 03/27/17 Quote | Chart | Options
Spring Wheat (MWK17) May 17 536-2 538-0 532-0 533-0s -2-6 03/27/17 Quote | Chart | Options
Spring Wheat (MWN17) Jul 17 544-4 544-4 539-0 539-6s -2-6 03/27/17 Quote | Chart | Options
Canola (RSK17) May 17 482.20 490.40 479.30 488.70s +6.20 03/27/17 Quote | Chart | Options
Canola (RSN17) Jul 17 489.30 496.00 485.10 494.10s +4.80 03/27/17 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESM17) Jun 17 2340.50 2340.75 2339.25 2339.50 +1.00 17:06 Quote | Chart | Options
S&P 500 E-Mini (ESU17) Sep 17 2337.25 2337.25 2336.75 2336.75 +1.75 17:00 Quote | Chart | Options
Nasdaq 100 E-Mini (NQM17) Jun 17 5382.50 5383.75 5382.00 5382.50 +3.50 17:06 Quote | Chart | Options
Nasdaq 100 E-Mini (NQU17) Sep 17 5361.00 5385.50 5320.00 5381.25s -0.25 03/27/17 Quote | Chart | Options
Dow Indu 30 E-Mini (YMM17) Jun 17 20525 20528 20513 20516 +19 17:06 Quote | Chart | Options
Dow Indu 30 E-Mini (YMU17) Sep 17 20478 20478 20310 20440s -74 03/27/17 Quote | Chart | Options
Russell 2000 Mini (RJM17) Jun 17 1351.70 1359.40 1332.20 1356.90s +2.30 03/27/17 Quote | Chart | Options
Russell 2000 Mini (RJU17) Sep 17 1347.70 1355.50 1339.90 1355.40s +2.30 03/27/17 Quote | Chart | Options
S&P Midcap E-Mini (EWM17) Jun 17 1693.10 1693.30 1693.10 1693.10 +2.80 17:01 Quote | Chart | Options
S&P Midcap E-Mini (EWU17) Sep 17 0.00 1688.90 1672.70 1688.90s -2.80 03/27/17 Quote | Chart | Options
S&P GSCI (GDJ17) Apr 17 374.35 376.80 374.35 376.80s -1.45 03/27/17 Quote | Chart | Options
Meats
Live Cattle (LEJ17) Apr 17 121.975 122.075 121.000 121.075s -1.025 03/27/17 Quote | Chart | Options
Live Cattle (LEM17) Jun 17 112.075 112.525 111.350 111.450s -1.400 03/27/17 Quote | Chart | Options
Live Cattle (LEQ17) Aug 17 107.075 107.600 106.675 106.775s -1.025 03/27/17 Quote | Chart | Options
Live Cattle (LEV17) Oct 17 106.525 107.000 106.250 106.400s -0.875 03/27/17 Quote | Chart | Options
Feeder Cattle (GFJ17) Apr 17 134.775 135.050 132.775 133.100s -2.475 03/27/17 Quote | Chart | Options
Feeder Cattle (GFK17) May 17 133.275 133.575 130.850 131.325s -2.475 03/27/17 Quote | Chart | Options
Feeder Cattle (GFQ17) Aug 17 134.550 134.950 132.650 133.100s -2.175 03/27/17 Quote | Chart | Options
Feeder Cattle (GFU17) Sep 17 133.950 134.100 132.150 132.600s -2.175 03/27/17 Quote | Chart | Options
Lean Hogs (HEJ17) Apr 17 67.050 67.075 65.575 65.650s -1.625 03/27/17 Quote | Chart | Options
Lean Hogs (HEK17) May 17 71.400 71.400 70.175 70.325s -1.900 03/27/17 Quote | Chart | Options
Lean Hogs (HEM17) Jun 17 75.300 75.325 73.375 73.525s -2.225 03/27/17 Quote | Chart | Options
Lean Hogs (HEN17) Jul 17 75.275 75.275 73.900 74.000s -1.775 03/27/17 Quote | Chart | Options
Class III Milk (DLJ17) Apr 17 14.99 15.14 14.88 15.00s +0.01 03/27/17 Quote | Chart | Options
Class III Milk (DLK17) May 17 15.25 15.39 15.10 15.29s +0.03 03/27/17 Quote | Chart | Options
Class III Milk (DLM17) Jun 17 15.65 15.76 15.56 15.72s +0.02 03/27/17 Quote | Chart | Options
Metals
Gold (GCJ17) Apr 17 1253.5 1254.0 1252.8 1253.7 -2.0 17:06 Quote | Chart | Options
Gold (GCM17) Jun 17 1257.1 1257.1 1256.1 1256.6 -2.2 17:06 Quote | Chart | Options
Gold (GCQ17) Aug 17 1259.9 1260.1 1259.9 1260.1 -2.0 17:00 Quote | Chart | Options
Silver (SIK17) May 17 18.120 18.130 18.105 18.115 +0.007 17:06 Quote | Chart | Options
Silver (SIN17) Jul 17 18.205 18.205 18.200 18.200 +0.018 17:00 Quote | Chart | Options
Silver (SIU17) Sep 17 18.035 18.270 18.030 18.251s +0.361 03/27/17 Quote | Chart | Options
High Grade Copper (HGK17) May 17 2.6375 2.6375 2.6345 2.6345 +0.0025 17:06 Quote | Chart | Options
High Grade Copper (HGN17) Jul 17 2.6520 2.6520 2.6515 2.6515 +0.0045 17:03 Quote | Chart | Options
High Grade Copper (HGU17) Sep 17 2.6330 2.6620 2.5980 2.6610s +0.0010 03/27/17 Quote | Chart | Options
Platinum (PLJ17) Apr 17 970.0 970.2 968.1 968.2 -0.8 17:06 Quote | Chart | Options
Platinum (PLN17) Jul 17 972.8 972.8 971.5 971.6 -0.8 17:06 Quote | Chart | Options
Palladium (PAM17) Jun 17 794.00 794.00 793.05 793.75 -0.70 17:02 Quote | Chart | Options
Palladium (PAU17) Sep 17 806.90 810.00 794.95 794.95 -18.85 12:14 Quote | Chart | Options
Softs
Cotton #2 (CTK17) May 17 77.47 77.73 76.90 76.94s -0.53 03/27/17 Quote | Chart | Options
Cotton #2 (CTN17) Jul 17 78.76 78.93 78.22 78.31s -0.43 03/27/17 Quote | Chart | Options
Orange Juice (OJK17) May 17 180.00 180.15 171.20 175.00s -5.35 03/27/17 Quote | Chart | Options
Orange Juice (OJN17) Jul 17 172.25 172.25 164.90 168.25s -4.25 03/27/17 Quote | Chart | Options
Coffee (KCK17) May 17 137.20 139.35 136.20 139.20s +1.60 03/27/17 Quote | Chart | Options
Coffee (KCN17) Jul 17 139.90 141.70 138.55 141.55s +1.55 03/27/17 Quote | Chart | Options
Sugar #11 (SBK17) May 17 17.65 17.90 17.45 17.70s -0.01 03/27/17 Quote | Chart | Options
Sugar #11 (SBN17) Jul 17 17.55 17.88 17.49 17.68s -0.01 03/27/17 Quote | Chart | Options
Cocoa (CCK17) May 17 2151 2180 2128 2150s +19 03/27/17 Quote | Chart | Options
Cocoa (CCN17) Jul 17 2155 2186 2136 2157s +18 03/27/17 Quote | Chart | Options
Lumber (LSK17) May 17 374.90 375.90 371.00 372.60s -4.00 03/27/17 Quote | Chart | Options
Lumber (LSN17) Jul 17 382.50 382.50 379.40 379.50s -4.20 03/27/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Cary Artac - Inside Futures - 32 mins ago

A Short, Mid and Longterm Technical Outlook
 
Brian Grossman - Inside Futures - 2 hrs 46 mins ago

Uh Oh, Spring Wheat, Are You Ok?
 
Michael Seery - Inside Futures - Mon Mar 27, 1:52PM CDT

Markets look weak
 
Michael Seery - Inside Futures - Mon Mar 27, 1:04PM CDT

Risk/Reward In Your Favor
 

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