Quoteboards:

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

All Markets Heat Map

 
Orange Juice
+3.66%
Coffee
+1.15%
Japanese Yen
+0.84%
Swiss Franc
+0.80%
Gold
+0.76%
Silver
+0.68%
Ultra T-Bond
+0.64%
Cocoa
+0.61%
T-Bond
+0.47%
Live Cattle
+0.47%
Euro FX
+0.46%
Platinum
+0.45%
Feeder Cattle
+0.44%
Canadian Dollar
+0.41%
British Pound
+0.25%
High Grade Copper
+0.24%
10-Year T-Note
+0.20%
5-Year T-Note
+0.10%
2-Year T-Note
+0.03%
Lean Hogs
unch
Oats
unch
Eurodollar
unch
7-Year USD I/R Swap
unch
20-Year USD I/R Swap
unch
Class III Milk
-0.06%
Sugar #11
-0.07%
S&P 500 E-Mini
-0.07%
Nasdaq 100 E-Mini
-0.11%
Rough Rice
-0.13%
Soybean Meal
-0.24%
S&P Midcap E-Mini
-0.27%
Dow Indu 30 E-Mini
-0.29%
Palladium
-0.38%
Soybeans
-0.42%
Russell 2000 Mini
-0.47%
U.S. Dollar Index
-0.47%
Lumber
-0.49%
Soybean Oil
-0.50%
Mexican Peso
-0.51%
Australian Dollar
-0.53%
Cotton #2
-0.59%
Canola
-1.10%
Ethanol Futures
-1.24%
Wheat
-1.29%
ULSD NY Harbor
-1.84%
Natural Gas
-2.40%
Crude Oil WTI
-2.45%
Gasoline RBOB
-2.67%
Corn
-2.88%


Futures prices as of July 22nd, 2017 - 15:54 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU17) Sep 17 94.115 94.170 93.670 93.679s -0.438 07/21/17 Quote | Chart | Options
U.S. Dollar Index (DXZ17) Dec 17 93.900 93.955 93.464 93.464s -0.438 07/21/17 Quote | Chart | Options
British Pound (B6U17) Sep 17 1.2999 1.3044 1.2976 1.3031s +0.0032 07/21/17 Quote | Chart | Options
British Pound (B6Z17) Dec 17 1.3041 1.3079 1.3015 1.3068s +0.0032 07/21/17 Quote | Chart | Options
Canadian Dollar (D6U17) Sep 17 0.79510 0.79925 0.79375 0.79855s +0.00325 07/21/17 Quote | Chart | Options
Canadian Dollar (D6Z17) Dec 17 0.79515 0.79985 0.79455 0.79930s +0.00330 07/21/17 Quote | Chart | Options
Japanese Yen (J6U17) Sep 17 0.896100 0.903000 0.894400 0.902750s +0.007500 07/21/17 Quote | Chart | Options
Japanese Yen (J6Z17) Dec 17 0.900150 0.906850 0.898350 0.906700s +0.007500 07/21/17 Quote | Chart | Options
Swiss Franc (S6U17) Sep 17 1.05510 1.06330 1.05390 1.06310s +0.00840 07/21/17 Quote | Chart | Options
Swiss Franc (S6Z17) Dec 17 1.06090 1.06960 1.06040 1.06960s +0.00870 07/21/17 Quote | Chart | Options
Euro FX (E6U17) Sep 17 1.16675 1.17180 1.16535 1.17130s +0.00540 07/21/17 Quote | Chart | Options
Euro FX (E6Z17) Dec 17 1.17260 1.17760 1.17115 1.17710s +0.00545 07/21/17 Quote | Chart | Options
Australian Dollar (A6U17) Sep 17 0.79530 0.79530 0.78700 0.79130s -0.00420 07/21/17 Quote | Chart | Options
Australian Dollar (A6Z17) Dec 17 0.79410 0.79410 0.78610 0.79030s -0.00420 07/21/17 Quote | Chart | Options
Mexican Peso (M6U17) Sep 17 0.056670 0.056690 0.056120 0.056230s -0.000280 07/21/17 Quote | Chart | Options
Mexican Peso (M6Z17) Dec 17 0.055610 0.055870 0.055370 0.055430s -0.000270 07/21/17 Quote | Chart | Options
New Zealand Dollar (N6U17) Sep 17 0.73930 0.74520 0.73870 0.74490s +0.00430 07/21/17 Quote | Chart | Options
New Zealand Dollar (N6Z17) Dec 17 0.73810 0.74380 0.73750 0.74370s +0.00430 07/21/17 Quote | Chart | Options
South African Rand (T6U17) Sep 17 0.076000 0.076975 0.075925 0.076725s +0.000575 07/21/17 Quote | Chart | Options
South African Rand (T6Z17) Dec 17 0.000000 0.075650 0.075650 0.075650s +0.000575 07/21/17 Quote | Chart | Options
Brazilian Real (L6U17) Sep 17 0.32000 0.32135 0.31560 0.31615s -0.00055 07/21/17 Quote | Chart | Options
Brazilian Real (L6Z17) Dec 17 0.00000 0.31165 0.31165 0.31165s -0.00075 07/21/17 Quote | Chart | Options
Russian Ruble (R6U17) Sep 17 0.016745 0.016815 0.016640 0.016690s -0.000085 07/21/17 Quote | Chart | Options
Russian Ruble (R6Z17) Dec 17 0.000000 0.016405 0.016405 0.016405s -0.000085 07/21/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLU17) Sep 17 46.91 47.21 45.54 45.77s -1.15 07/21/17 Quote | Chart | Options
Crude Oil WTI (CLV17) Oct 17 47.02 47.38 45.73 45.95s -1.15 07/21/17 Quote | Chart | Options
Crude Oil WTI (CLX17) Nov 17 47.32 47.61 45.97 46.19s -1.15 07/21/17 Quote | Chart | Options
Crude Oil WTI (CLZ17) Dec 17 47.58 47.88 46.22 46.45s -1.15 07/21/17 Quote | Chart | Options
ULSD NY Harbor (HOQ17) Aug 17 1.5436 1.5526 1.5090 1.5152s -0.0284 07/21/17 Quote | Chart | Options
ULSD NY Harbor (HOU17) Sep 17 1.5503 1.5576 1.5139 1.5200s -0.0278 07/21/17 Quote | Chart | Options
ULSD NY Harbor (HOV17) Oct 17 1.5553 1.5626 1.5197 1.5257s -0.0276 07/21/17 Quote | Chart | Options
ULSD NY Harbor (HOX17) Nov 17 1.5623 1.5687 1.5263 1.5321s -0.0276 07/21/17 Quote | Chart | Options
Gasoline RBOB (RBQ17) Aug 17 1.6065 1.6125 1.5560 1.5633s -0.0429 07/21/17 Quote | Chart | Options
Gasoline RBOB (RBU17) Sep 17 1.5720 1.5809 1.5275 1.5342s -0.0378 07/21/17 Quote | Chart | Options
Gasoline RBOB (RBV17) Oct 17 1.4580 1.4660 1.4218 1.4282s -0.0311 07/21/17 Quote | Chart | Options
Gasoline RBOB (RBX17) Nov 17 1.4335 1.4391 1.3980 1.4041s -0.0292 07/21/17 Quote | Chart | Options
Natural Gas (NGQ17) Aug 17 3.030 3.044 2.938 2.970s -0.073 07/21/17 Quote | Chart | Options
Natural Gas (NGU17) Sep 17 3.016 3.030 2.928 2.961s -0.072 07/21/17 Quote | Chart | Options
Natural Gas (NGV17) Oct 17 3.052 3.064 2.966 2.998s -0.068 07/21/17 Quote | Chart | Options
Natural Gas (NGX17) Nov 17 3.122 3.130 3.042 3.071s -0.063 07/21/17 Quote | Chart | Options
Crude Oil Brent (F) (QAU17) Sep 17 49.27 49.64 47.81 48.06s -1.24 07/21/17 Quote | Chart | Options
Crude Oil Brent (F) (QAV17) Oct 17 49.55 49.80 48.08 48.31s -1.21 07/21/17 Quote | Chart | Options
Crude Oil Brent (F) (QAX17) Nov 17 49.80 49.88 48.60 48.60s -1.21 07/21/17 Quote | Chart | Options
Crude Oil Brent (F) (QAZ17) Dec 17 50.30 50.30 48.78 48.88s -1.20 07/21/17 Quote | Chart | Options
Ethanol Futures (ZKQ17) Aug 17 1.518 1.525 1.515 1.519s -0.019 07/21/17 Quote | Chart | Options
Ethanol Futures (ZKU17) Sep 17 1.530 1.540 1.528 1.531s -0.016 07/21/17 Quote | Chart | Options
Ethanol Futures (ZKV17) Oct 17 1.532 1.532 1.525 1.525s -0.016 07/21/17 Quote | Chart | Options
Ethanol Futures (ZKX17) Nov 17 0.000 1.507 1.507 1.507s -0.016 07/21/17 Quote | Chart | Options
Financials
T-Bond (ZBU17) Sep 17 154-06 154-31 154-02 154-25s +0-23 07/21/17 Quote | Chart | Options
T-Bond (ZBZ17) Dec 17 152-31 153-21 152-31 153-16s +0-23 07/21/17 Quote | Chart | Options
Ultra T-Bond (UDU17) Sep 17 166-16 167-16 166-09 167-10s +1-02 07/21/17 Quote | Chart | Options
Ultra T-Bond (UDZ17) Dec 17 166-00 166-13 165-30 166-10s +1-02 07/21/17 Quote | Chart | Options
10-Year T-Note (ZNU17) Sep 17 126-025 126-120 126-010 126-100s +0-080 07/21/17 Quote | Chart | Options
10-Year T-Note (ZNZ17) Dec 17 125-285 126-010 125-225 125-315s +0-085 07/21/17 Quote | Chart | Options
Ultra 10-Year T-Note (TNU17) Sep 17 135-105 135-255 135-085 135-225s +0-125 07/21/17 Quote | Chart | Options
Ultra 10-Year T-Note (TNZ17) Dec 17 0-000 135-055 135-055 135-055s +0-125 07/21/17 Quote | Chart | Options
5-Year T-Note (ZFU17) Sep 17 118-042 118-097 118-037 118-082s +0-037 07/21/17 Quote | Chart | Options
5-Year T-Note (ZFZ17) Dec 17 117-282 117-310 117-282 117-302s +0-045 07/21/17 Quote | Chart | Options
2-Year T-Note (ZTU17) Sep 17 108-045 108-055 108-040 108-052s +0-010 07/21/17 Quote | Chart | Options
2-Year T-Note (ZTZ17) Dec 17 0-000 108-015 108-015 108-015s +0-015 07/21/17 Quote | Chart | Options
30-Day Fed Funds (ZQU17) Sep 17 98.8400 98.8400 98.8350 98.8400s unch 07/21/17 Quote | Chart | Options
30-Day Fed Funds (ZQZ17) Dec 17 98.7700 98.7750 98.7700 98.7750s +0.0050 07/21/17 Quote | Chart | Options
Eurodollar (GEU17) Sep 17 98.6550 98.6600 98.6500 98.6550s unch 07/21/17 Quote | Chart | Options
Eurodollar (GEZ17) Dec 17 98.5450 98.5500 98.5400 98.5500s +0.0050 07/21/17 Quote | Chart | Options
Grains
Wheat (ZWU17) Sep 17 506-4 510-2 497-4 499-2s -6-4 07/21/17 Quote | Chart | Options
Wheat (ZWZ17) Dec 17 530-4 533-4 520-2 522-4s -6-6 07/21/17 Quote | Chart | Options
Wheat (ZWH18) Mar 18 550-4 553-6 540-6 543-0s -6-4 07/21/17 Quote | Chart | Options
Corn (ZCU17) Sep 17 390-4 391-0 378-4 379-6s -11-2 07/21/17 Quote | Chart | Options
Corn (ZCZ17) Dec 17 404-4 404-6 392-4 393-4s -11-2 07/21/17 Quote | Chart | Options
Corn (ZCH18) Mar 18 415-0 415-4 403-2 404-4s -10-6 07/21/17 Quote | Chart | Options
Soybeans (ZSQ17) Aug 17 1011-2 1013-2 1001-6 1009-0s -4-2 07/21/17 Quote | Chart | Options
Soybeans (ZSU17) Sep 17 1016-0 1018-2 1006-6 1014-2s -4-0 07/21/17 Quote | Chart | Options
Soybeans (ZSX17) Nov 17 1025-0 1027-2 1015-2 1022-2s -4-6 07/21/17 Quote | Chart | Options
Soybean Meal (ZMQ17) Aug 17 330.6 331.1 326.7 329.7s -0.8 07/21/17 Quote | Chart | Options
Soybean Meal (ZMU17) Sep 17 332.3 333.1 328.8 331.7s -0.8 07/21/17 Quote | Chart | Options
Soybean Meal (ZMV17) Oct 17 334.2 335.0 330.7 333.6s -0.9 07/21/17 Quote | Chart | Options
Soybean Oil (ZLQ17) Aug 17 33.89 33.96 33.64 33.80s -0.17 07/21/17 Quote | Chart | Options
Soybean Oil (ZLU17) Sep 17 34.06 34.06 33.77 33.93s -0.18 07/21/17 Quote | Chart | Options
Soybean Oil (ZLV17) Oct 17 34.10 34.16 33.89 34.04s -0.18 07/21/17 Quote | Chart | Options
Oats (ZOU17) Sep 17 295-2 299-2 293-4 295-6s unch 07/21/17 Quote | Chart | Options
Oats (ZOZ17) Dec 17 298-2 300-2 294-0 296-2s -1-2 07/21/17 Quote | Chart | Options
Rough Rice (ZRU17) Sep 17 11.920 12.045 11.865 11.985s -0.015 07/21/17 Quote | Chart | Options
Rough Rice (ZRX17) Nov 17 12.110 12.220 12.080 12.190s unch 07/21/17 Quote | Chart | Options
Hard Red Wheat (KEU17) Sep 17 503-6 507-4 493-4 496-0s -7-6 07/21/17 Quote | Chart | Options
Hard Red Wheat (KEZ17) Dec 17 530-6 533-6 520-2 522-6s -7-4 07/21/17 Quote | Chart | Options
Spring Wheat (MWU17) Sep 17 778-0 779-6 762-4 765-6s -12-2 07/21/17 Quote | Chart | Options
Spring Wheat (MWZ17) Dec 17 783-2 784-6 769-2 773-4s -9-4 07/21/17 Quote | Chart | Options
Canola (RSX17) Nov 17 510.40 510.90 504.10 504.80s -5.60 07/21/17 Quote | Chart | Options
Canola (RSF18) Jan 18 515.00 515.10 510.00 510.30s -4.60 07/21/17 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESU17) Sep 17 2472.50 2475.25 2462.75 2469.50s -1.75 07/21/17 Quote | Chart | Options
S&P 500 E-Mini (ESZ17) Dec 17 2469.50 2473.00 2460.75 2467.25s -1.75 07/21/17 Quote | Chart | Options
Nasdaq 100 E-Mini (NQU17) Sep 17 5930.75 5931.25 5890.50 5918.75s -6.50 07/21/17 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ17) Dec 17 5919.50 5936.50 5897.00 5925.50s -6.75 07/21/17 Quote | Chart | Options
Dow Indu 30 E-Mini (YMU17) Sep 17 21579 21590 21451 21518s -63 07/21/17 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ17) Dec 17 21539 21541 21411 21474s -62 07/21/17 Quote | Chart | Options
Russell 2000 Mini (RJU17) Sep 17 1442.50 1444.80 1432.20 1435.30s -6.80 07/21/17 Quote | Chart | Options
Russell 2000 Mini (RJZ17) Dec 17 1439.30 1439.30 1434.80 1434.90s -6.80 07/21/17 Quote | Chart | Options
S&P Midcap E-Mini (EWU17) Sep 17 1778.70 1781.70 1766.80 1773.40s -4.80 07/21/17 Quote | Chart | Options
S&P Midcap E-Mini (EWZ17) Dec 17 0.00 1775.90 1768.20 1772.30s -2.90 07/21/17 Quote | Chart | Options
S&P GSCI (GDQ17) Aug 17 376.50 376.50 370.30 370.90s -5.85 07/21/17 Quote | Chart | Options
Meats
Live Cattle (LEQ17) Aug 17 116.350 117.375 115.800 116.425s +0.550 07/21/17 Quote | Chart | Options
Live Cattle (LEV17) Oct 17 117.325 118.375 116.850 117.400s +0.325 07/21/17 Quote | Chart | Options
Live Cattle (LEZ17) Dec 17 118.150 119.200 117.725 118.175s +0.075 07/21/17 Quote | Chart | Options
Live Cattle (LEG18) Feb 18 119.150 120.175 118.800 119.375s +0.175 07/21/17 Quote | Chart | Options
Feeder Cattle (GFQ17) Aug 17 152.875 153.950 151.800 152.950s +0.675 07/21/17 Quote | Chart | Options
Feeder Cattle (GFU17) Sep 17 152.900 154.100 151.925 153.150s +0.825 07/21/17 Quote | Chart | Options
Feeder Cattle (GFV17) Oct 17 151.300 152.650 150.575 151.950s +1.100 07/21/17 Quote | Chart | Options
Feeder Cattle (GFX17) Nov 17 149.850 151.000 149.100 150.425s +1.050 07/21/17 Quote | Chart | Options
Lean Hogs (HEQ17) Aug 17 81.225 82.000 81.000 81.100s unch 07/21/17 Quote | Chart | Options
Lean Hogs (HEV17) Oct 17 67.875 68.350 67.025 67.225s -0.625 07/21/17 Quote | Chart | Options
Lean Hogs (HEZ17) Dec 17 63.000 63.325 61.750 61.975s -0.975 07/21/17 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 67.325 67.450 66.675 66.950s -0.425 07/21/17 Quote | Chart | Options
Class III Milk (DLQ17) Aug 17 16.26 16.28 16.07 16.10s -0.20 07/21/17 Quote | Chart | Options
Class III Milk (DLU17) Sep 17 16.61 16.63 16.41 16.46s -0.17 07/21/17 Quote | Chart | Options
Class III Milk (DLV17) Oct 17 16.84 16.86 16.70 16.71s -0.10 07/21/17 Quote | Chart | Options
Metals
Gold (GCQ17) Aug 17 1244.1 1255.9 1242.8 1254.9s +9.4 07/21/17 Quote | Chart | Options
Gold (GCV17) Oct 17 1247.0 1258.8 1246.3 1257.9s +9.2 07/21/17 Quote | Chart | Options
Gold (GCZ17) Dec 17 1250.8 1262.1 1249.4 1261.0s +8.9 07/21/17 Quote | Chart | Options
Silver (SIU17) Sep 17 16.280 16.510 16.280 16.457s +0.112 07/21/17 Quote | Chart | Options
Silver (SIZ17) Dec 17 16.395 16.600 16.385 16.553s +0.112 07/21/17 Quote | Chart | Options
Silver (SIH18) Mar 18 16.665 16.690 16.651 16.651s +0.111 07/21/17 Quote | Chart | Options
High Grade Copper (HGU17) Sep 17 2.7175 2.7505 2.7120 2.7225s +0.0065 07/21/17 Quote | Chart | Options
High Grade Copper (HGZ17) Dec 17 2.7390 2.7705 2.7335 2.7435s +0.0065 07/21/17 Quote | Chart | Options
High Grade Copper (HGF18) Jan 18 2.7660 2.7660 2.7505 2.7505s +0.0070 07/21/17 Quote | Chart | Options
Platinum (PLV17) Oct 17 930.6 942.9 928.0 937.4s +4.2 07/21/17 Quote | Chart | Options
Platinum (PLF18) Jan 18 933.7 945.1 932.7 940.7s +4.1 07/21/17 Quote | Chart | Options
Palladium (PAU17) Sep 17 845.65 855.00 840.25 844.35s -3.25 07/21/17 Quote | Chart | Options
Palladium (PAZ17) Dec 17 841.80 848.90 835.05 838.95s -5.00 07/21/17 Quote | Chart | Options
Softs
Cotton #2 (CTZ17) Dec 17 69.00 69.20 67.51 68.42s -0.56 07/21/17 Quote | Chart | Options
Cotton #2 (CTH18) Mar 18 68.70 68.80 67.23 68.11s -0.49 07/21/17 Quote | Chart | Options
Orange Juice (OJU17) Sep 17 126.10 131.50 126.10 130.40s +4.60 07/21/17 Quote | Chart | Options
Orange Juice (OJX17) Nov 17 128.20 131.50 128.20 130.90s +4.00 07/21/17 Quote | Chart | Options
Coffee (KCU17) Sep 17 135.05 136.85 134.80 136.55s +1.55 07/21/17 Quote | Chart | Options
Coffee (KCZ17) Dec 17 138.75 140.35 138.35 140.10s +1.55 07/21/17 Quote | Chart | Options
Sugar #11 (SBV17) Oct 17 14.50 14.69 14.28 14.40s -0.01 07/21/17 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 15.19 15.41 15.04 15.15s unch 07/21/17 Quote | Chart | Options
Cocoa (CCU17) Sep 17 1952 1977 1938 1968s +12 07/21/17 Quote | Chart | Options
Cocoa (CCZ17) Dec 17 1986 2012 1974 2005s +12 07/21/17 Quote | Chart | Options
Lumber (LSU17) Sep 17 393.70 394.50 385.70 386.70s -1.90 07/21/17 Quote | Chart | Options
Lumber (LSX17) Nov 17 374.60 375.80 366.20 367.30s -4.10 07/21/17 Quote | Chart | Options
Sugar #16 (SDU17) Sep 17 0.00 26.89 26.89 26.89s -0.06 07/21/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Michael Seery - Inside Futures - Sat Jul 22, 2:27AM CDT

A Break Out Is Looming
 
Michael Seery - Inside Futures - Sat Jul 22, 2:25AM CDT

Is 300 coming
 
Bob Hunt - Inside Futures - Fri Jul 21, 6:51PM 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....
 
Tom Dosdall - Inside Futures - Fri Jul 21, 1:15PM CDT

This is a sample entry from Tom Dosdall’s newsletter, Technical Ag Knowledge, published on Friday, July 21, 2017. The stronger Real has been a helpful outside market for US farmers. Keep an eye on how it handles this resistance area… Try Technical Ag Knowledge for 60 Days Technical Ag...
 

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