Quoteboards:

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

All Markets Heat Map

 
Corn
+2.28%
Lumber
+1.91%
Gasoline RBOB
+1.46%
Oats
+1.28%
ULSD NY Harbor
+1.26%
Cocoa
+1.21%
Rough Rice
+1.18%
Russell 2000 Mini
+0.98%
High Grade Copper
+0.96%
Coffee
+0.93%
S&P Midcap E-Mini
+0.88%
Crude Oil WTI
+0.86%
Wheat
+0.75%
Dow Indu 30 E-Mini
+0.67%
Orange Juice
+0.64%
S&P 500 E-Mini
+0.56%
Nasdaq 100 E-Mini
+0.54%
Cotton #2
+0.50%
Class III Milk
+0.46%
Ethanol Futures
+0.45%
Soybean Oil
+0.45%
Soybeans
+0.39%
Mexican Peso
+0.33%
Palladium
+0.28%
Australian Dollar
+0.25%
Canadian Dollar
+0.23%
Euro FX
+0.22%
Silver
+0.14%
British Pound
+0.08%
7-Year USD I/R Swap
unch
Soybean Meal
unch
20-Year USD I/R Swap
unch
Eurodollar
-0.01%
2-Year T-Note
-0.04%
U.S. Dollar Index
-0.09%
5-Year T-Note
-0.17%
Platinum
-0.21%
Canola
-0.32%
10-Year T-Note
-0.32%
Japanese Yen
-0.35%
Swiss Franc
-0.42%
Gold
-0.64%
T-Bond
-0.87%
Ultra T-Bond
-1.16%
Sugar #11
-1.50%
Natural Gas
-1.79%
Live Cattle
-2.94%
Feeder Cattle
-3.41%
Lean Hogs
-5.77%


Futures prices as of October 1st, 2016 - 05:30 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ16) Dec 16 95.470 95.895 95.250 95.385s -0.087 09/30/16 Quote | Chart | Options
U.S. Dollar Index (DXH17) Mar 17 95.410 95.800 95.210 95.310s -0.087 09/30/16 Quote | Chart | Options
British Pound (B6Z16) Dec 16 1.2982 1.3042 1.2954 1.2997s +0.0010 09/30/16 Quote | Chart | Options
British Pound (B6H17) Mar 17 1.3003 1.3065 1.2980 1.3022s +0.0011 09/30/16 Quote | Chart | Options
Canadian Dollar (D6Z16) Dec 16 0.76100 0.76460 0.75820 0.76285s +0.00175 09/30/16 Quote | Chart | Options
Canadian Dollar (D6H17) Mar 17 0.76130 0.76500 0.75875 0.76330s +0.00170 09/30/16 Quote | Chart | Options
Japanese Yen (J6Z16) Dec 16 0.992250 0.995700 0.985000 0.989050s -0.003500 09/30/16 Quote | Chart | Options
Japanese Yen (J6H17) Mar 17 0.996050 0.999700 0.989300 0.993100s -0.003500 09/30/16 Quote | Chart | Options
Swiss Franc (S6Z16) Dec 16 1.03980 1.04080 0.99940 1.03500s -0.00440 09/30/16 Quote | Chart | Options
Swiss Franc (S6H17) Mar 17 1.03520 1.04590 1.03320 1.04060s -0.00430 09/30/16 Quote | Chart | Options
Euro FX (E6Z16) Dec 16 1.12535 1.12905 1.11915 1.12770s +0.00250 09/30/16 Quote | Chart | Options
Euro FX (E6H17) Mar 17 1.12980 1.13345 1.12370 1.13215s +0.00260 09/30/16 Quote | Chart | Options
Australian Dollar (A6Z16) Dec 16 0.76190 0.76590 0.75750 0.76490s +0.00190 09/30/16 Quote | Chart | Options
Australian Dollar (A6H17) Mar 17 0.75980 0.76420 0.75620 0.76350s +0.00200 09/30/16 Quote | Chart | Options
Mexican Peso (M6Z16) Dec 16 0.050730 0.051370 0.050420 0.051130s +0.000120 09/30/16 Quote | Chart | Options
Mexican Peso (M6H17) Mar 17 0.000000 0.050890 0.049990 0.050660s +0.000100 09/30/16 Quote | Chart | Options
New Zealand Dollar (N6Z16) Dec 16 0.72310 0.72760 0.72070 0.72640s +0.00250 09/30/16 Quote | Chart | Options
New Zealand Dollar (N6H17) Mar 17 0.72080 0.72530 0.71880 0.72430s +0.00250 09/30/16 Quote | Chart | Options
South African Rand (T6Z16) Dec 16 0.070825 0.071850 0.070075 0.071750s +0.001000 09/30/16 Quote | Chart | Options
Brazilian Real (L6Z16) Dec 16 0.30280 0.30435 0.30230 0.30275s -0.00010 09/30/16 Quote | Chart | Options
Russian Ruble (R6Z16) Dec 16 0.015500 0.015700 0.015480 0.015660s +0.000095 09/30/16 Quote | Chart | Options
Energies
Crude Oil WTI (CLX16) Nov 16 47.76 48.30 47.04 48.24s +0.41 09/30/16 Quote | Chart | Options
Crude Oil WTI (CLZ16) Dec 16 48.38 48.88 47.61 48.82s +0.42 09/30/16 Quote | Chart | Options
Crude Oil WTI (CLF17) Jan 17 48.95 49.46 48.19 49.40s +0.43 09/30/16 Quote | Chart | Options
Crude Oil WTI (CLG17) Feb 17 49.42 49.98 48.73 49.93s +0.44 09/30/16 Quote | Chart | Options
ULSD NY Harbor (HOX16) Nov 16 1.5178 1.5400 1.4964 1.5383s +0.0192 09/30/16 Quote | Chart | Options
ULSD NY Harbor (HOZ16) Dec 16 1.5324 1.5499 1.5073 1.5483s +0.0186 09/30/16 Quote | Chart | Options
ULSD NY Harbor (HOF17) Jan 17 1.5436 1.5630 1.5210 1.5615s +0.0183 09/30/16 Quote | Chart | Options
ULSD NY Harbor (HOG17) Feb 17 1.5548 1.5731 1.5314 1.5716s +0.0179 09/30/16 Quote | Chart | Options
Gasoline RBOB (RBX16) Nov 16 1.4434 1.4655 1.4163 1.4631s +0.0210 09/30/16 Quote | Chart | Options
Gasoline RBOB (RBZ16) Dec 16 1.4141 1.4366 1.3885 1.4346s +0.0204 09/30/16 Quote | Chart | Options
Gasoline RBOB (RBF17) Jan 17 1.4118 1.4327 1.3852 1.4309s +0.0202 09/30/16 Quote | Chart | Options
Gasoline RBOB (RBG17) Feb 17 1.4227 1.4446 1.3991 1.4426s +0.0198 09/30/16 Quote | Chart | Options
Natural Gas (NGX16) Nov 16 2.966 2.977 2.892 2.906s -0.053 09/30/16 Quote | Chart | Options
Natural Gas (NGZ16) Dec 16 3.162 3.179 3.118 3.132s -0.029 09/30/16 Quote | Chart | Options
Natural Gas (NGF17) Jan 17 3.292 3.312 3.253 3.268s -0.024 09/30/16 Quote | Chart | Options
Natural Gas (NGG17) Feb 17 3.288 3.316 3.260 3.275s -0.023 09/30/16 Quote | Chart | Options
Crude Oil Brent (F) (QAZ16) Dec 16 49.73 50.27 48.91 50.19s +0.38 09/30/16 Quote | Chart | Options
Crude Oil Brent (F) (QAF17) Jan 17 50.25 50.82 49.48 50.75s +0.41 09/30/16 Quote | Chart | Options
Crude Oil Brent (F) (QAG17) Feb 17 50.09 51.27 50.09 51.25s +0.43 09/30/16 Quote | Chart | Options
Ethanol Futures (ZKV16) Oct 16 1.524 1.547 1.524 1.547s +0.007 09/30/16 Quote | Chart | Options
Ethanol Futures (ZKX16) Nov 16 1.458 1.496 1.454 1.488s +0.017 09/30/16 Quote | Chart | Options
Ethanol Futures (ZKZ16) Dec 16 1.408 1.444 1.408 1.444s +0.024 09/30/16 Quote | Chart | Options
Ethanol Futures (ZKF17) Jan 17 1.380 1.412 1.370 1.412s +0.023 09/30/16 Quote | Chart | Options
Financials
T-Bond (ZBZ16) Dec 16 169-17 170-01 167-30 168-05s -1-15 09/30/16 Quote | Chart | Options
T-Bond (ZBH17) Mar 17 168-23 168-23 166-24 166-24s -1-15 09/30/16 Quote | Chart | Options
Ultra T-Bond (UDZ16) Dec 16 185-28 186-16 183-10 183-28s -2-05 09/30/16 Quote | Chart | Options
Ultra T-Bond (UDH17) Mar 17 0-00 182-28 182-28 182-28s -2-05 09/30/16 Quote | Chart | Options
10-Year T-Note (ZNZ16) Dec 16 131-160 131-235 131-020 131-040s -0-135 09/30/16 Quote | Chart | Options
10-Year T-Note (ZNH17) Mar 17 130-275 131-050 130-185 130-190s -0-140 09/30/16 Quote | Chart | Options
5-Year T-Note (ZFZ16) Dec 16 121-227 121-270 121-152 121-165s -0-067 09/30/16 Quote | Chart | Options
5-Year T-Note (ZFH17) Mar 17 0-000 121-067 121-067 121-067s -0-067 09/30/16 Quote | Chart | Options
2-Year T-Note (ZTZ16) Dec 16 109-092 109-102 109-070 109-075s -0-015 09/30/16 Quote | Chart | Options
2-Year T-Note (ZTH17) Mar 17 0-000 109-070 109-070 109-070s -0-015 09/30/16 Quote | Chart | Options
30-Day Fed Funds (ZQZ16) Dec 16 99.5250 99.5350 99.5150 99.5150s -0.0100 09/30/16 Quote | Chart | Options
30-Day Fed Funds (ZQH17) Mar 17 99.4450 99.4550 99.4200 99.4250s -0.0100 09/30/16 Quote | Chart | Options
Eurodollar (GEZ16) Dec 16 99.0850 99.0900 99.0750 99.0800s -0.0050 09/30/16 Quote | Chart | Options
Eurodollar (GEH17) Mar 17 99.0650 99.0700 99.0450 99.0550s -0.0050 09/30/16 Quote | Chart | Options
Grains
Wheat (ZWZ16) Dec 16 398-4 403-6 390-0 402-0s +3-0 09/30/16 Quote | Chart | Options
Wheat (ZWH17) Mar 17 421-0 425-6 413-2 424-6s +3-0 09/30/16 Quote | Chart | Options
Wheat (ZWK17) May 17 435-0 438-4 427-4 438-0s +2-4 09/30/16 Quote | Chart | Options
Corn (ZCZ16) Dec 16 329-0 337-4 325-0 336-6s +7-4 09/30/16 Quote | Chart | Options
Corn (ZCH17) Mar 17 339-0 347-2 335-0 346-4s +7-4 09/30/16 Quote | Chart | Options
Corn (ZCK17) May 17 346-0 354-2 342-0 353-4s +7-4 09/30/16 Quote | Chart | Options
Soybeans (ZSX16) Nov 16 950-0 958-4 943-0 954-0s +3-6 09/30/16 Quote | Chart | Options
Soybeans (ZSF17) Jan 17 956-0 964-4 948-6 959-2s +3-0 09/30/16 Quote | Chart | Options
Soybeans (ZSH17) Mar 17 962-2 971-0 955-2 965-4s +2-4 09/30/16 Quote | Chart | Options
Soybean Meal (ZMV16) Oct 16 297.5 299.5 293.9 297.9s unch 09/30/16 Quote | Chart | Options
Soybean Meal (ZMZ16) Dec 16 298.4 301.3 295.4 299.6s +0.9 09/30/16 Quote | Chart | Options
Soybean Meal (ZMF17) Jan 17 299.6 302.2 296.5 300.2s +0.4 09/30/16 Quote | Chart | Options
Soybean Oil (ZLV16) Oct 16 33.07 33.53 32.82 33.24s +0.15 09/30/16 Quote | Chart | Options
Soybean Oil (ZLZ16) Dec 16 33.32 33.75 33.00 33.44s +0.10 09/30/16 Quote | Chart | Options
Soybean Oil (ZLF17) Jan 17 33.55 33.97 33.31 33.67s +0.09 09/30/16 Quote | Chart | Options
Oats (ZOZ16) Dec 16 176-2 180-0 173-4 178-2s +2-2 09/30/16 Quote | Chart | Options
Oats (ZOH17) Mar 17 186-2 187-0 182-4 187-0s +1-6 09/30/16 Quote | Chart | Options
Rough Rice (ZRX16) Nov 16 9.775 9.910 9.775 9.885s +0.115 09/30/16 Quote | Chart | Options
Rough Rice (ZRF17) Jan 17 10.065 10.130 10.010 10.125s +0.115 09/30/16 Quote | Chart | Options
Hard Red Wheat (KEZ16) Dec 16 417-0 418-4 408-4 415-4s -1-6 09/30/16 Quote | Chart | Options
Hard Red Wheat (KEH17) Mar 17 433-2 434-6 425-0 432-0s -1-6 09/30/16 Quote | Chart | Options
Spring Wheat (MWZ16) Dec 16 508-2 521-2 507-6 514-4s +4-6 09/30/16 Quote | Chart | Options
Spring Wheat (MWH17) Mar 17 515-0 527-6 515-0 521-0s +3-6 09/30/16 Quote | Chart | Options
Canola (RSX16) Nov 16 464.70 466.30 462.10 463.60s -1.50 09/30/16 Quote | Chart | Options
Canola (RSF17) Jan 17 472.40 473.70 469.30 470.70s -2.00 09/30/16 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESZ16) Dec 16 2145.75 2168.25 2135.75 2160.50s +12.00 09/30/16 Quote | Chart | Options
S&P 500 E-Mini (ESH17) Mar 17 2140.75 2162.25 2130.25 2154.50s +12.00 09/30/16 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ16) Dec 16 4839.25 4885.50 4811.75 4870.25s +26.00 09/30/16 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH17) Mar 17 4829.75 4880.75 4809.50 4866.00s +25.75 09/30/16 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ16) Dec 16 18074 18283 17989 18219s +122 09/30/16 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH17) Mar 17 18005 18214 17929 18156s +121 09/30/16 Quote | Chart | Options
Russell 2000 Mini (RJZ16) Dec 16 1234.10 1253.50 1227.50 1248.30s +12.10 09/30/16 Quote | Chart | Options
Russell 2000 Mini (RJH17) Mar 17 1224.30 1244.30 1224.30 1244.30s +11.60 09/30/16 Quote | Chart | Options
S&P Midcap E-Mini (EWZ16) Dec 16 1537.30 1555.50 1529.40 1549.60s +13.50 09/30/16 Quote | Chart | Options
S&P Midcap E-Mini (EWH17) Mar 17 0.00 1549.80 1529.10 1547.50s +13.50 09/30/16 Quote | Chart | Options
S&P GSCI (GDV16) Oct 16 363.25 364.90 362.55 363.95s +0.95 09/30/16 Quote | Chart | Options
Meats
Live Cattle (LEV16) Oct 16 101.575 101.575 98.900 98.900s -3.000 09/30/16 Quote | Chart | Options
Live Cattle (LEZ16) Dec 16 102.225 102.825 100.125 100.125s -3.000 09/30/16 Quote | Chart | Options
Live Cattle (LEG17) Feb 17 102.900 103.175 100.425 100.600s -2.825 09/30/16 Quote | Chart | Options
Live Cattle (LEJ17) Apr 17 102.350 102.525 99.800 100.300s -2.500 09/30/16 Quote | Chart | Options
Feeder Cattle (GFV16) Oct 16 127.200 127.750 123.000 123.150s -4.350 09/30/16 Quote | Chart | Options
Feeder Cattle (GFX16) Nov 16 123.500 123.900 119.425 119.650s -4.275 09/30/16 Quote | Chart | Options
Feeder Cattle (GFF17) Jan 17 119.850 120.275 116.125 116.825s -3.800 09/30/16 Quote | Chart | Options
Feeder Cattle (GFH17) Mar 17 118.525 118.975 114.925 115.600s -3.825 09/30/16 Quote | Chart | Options
Lean Hogs (HEV16) Oct 16 52.125 52.125 49.025 49.025s -3.000 09/30/16 Quote | Chart | Options
Lean Hogs (HEZ16) Dec 16 46.950 46.975 43.975 43.975s -3.000 09/30/16 Quote | Chart | Options
Lean Hogs (HEG17) Feb 17 51.500 51.650 48.600 48.900s -2.700 09/30/16 Quote | Chart | Options
Lean Hogs (HEJ17) Apr 17 58.050 58.150 55.050 55.725s -2.325 09/30/16 Quote | Chart | Options
Class III Milk (DLV16) Oct 16 15.15 15.28 15.12 15.21s +0.07 09/30/16 Quote | Chart | Options
Class III Milk (DLX16) Nov 16 15.50 15.69 15.46 15.63s +0.11 09/30/16 Quote | Chart | Options
Class III Milk (DLZ16) Dec 16 15.40 15.53 15.38 15.50s +0.07 09/30/16 Quote | Chart | Options
Metals
Gold (GCV16) Oct 16 1320.6 1327.7 1312.9 1313.3s -8.4 09/30/16 Quote | Chart | Options
Gold (GCZ16) Dec 16 1323.6 1331.5 1316.0 1317.1s -8.9 09/30/16 Quote | Chart | Options
Gold (GCG17) Feb 17 1328.3 1335.2 1319.8 1320.9s -8.9 09/30/16 Quote | Chart | Options
Silver (SIZ16) Dec 16 19.160 19.770 19.120 19.214s +0.026 09/30/16 Quote | Chart | Options
Silver (SIH17) Mar 17 19.275 19.875 19.260 19.329s +0.024 09/30/16 Quote | Chart | Options
Silver (SIK17) May 17 19.635 19.925 19.365 19.403s +0.024 09/30/16 Quote | Chart | Options
High Grade Copper (HGZ16) Dec 16 2.1910 2.2190 2.1805 2.2105s +0.0205 09/30/16 Quote | Chart | Options
High Grade Copper (HGF17) Jan 17 2.1900 2.2205 2.1900 2.2150s +0.0200 09/30/16 Quote | Chart | Options
High Grade Copper (HGH17) Mar 17 2.2010 2.2280 2.1910 2.2200s +0.0200 09/30/16 Quote | Chart | Options
Platinum (PLV16) Oct 16 1026.0 1040.0 1025.0 1028.6s -2.2 09/30/16 Quote | Chart | Options
Platinum (PLF17) Jan 17 1032.3 1047.1 1030.1 1034.5s -2.7 09/30/16 Quote | Chart | Options
Palladium (PAZ16) Dec 16 716.80 728.00 714.55 721.50s +2.00 09/30/16 Quote | Chart | Options
Palladium (PAH17) Mar 17 718.00 728.95 717.00 722.95s +2.00 09/30/16 Quote | Chart | Options
Softs
Cotton #2 (CTZ16) Dec 16 67.55 68.39 67.12 68.08s +0.35 09/30/16 Quote | Chart | Options
Cotton #2 (CTH17) Mar 17 68.14 68.83 67.74 68.54s +0.19 09/30/16 Quote | Chart | Options
Orange Juice (OJX16) Nov 16 203.25 209.00 202.50 205.00s +1.30 09/30/16 Quote | Chart | Options
Orange Juice (OJF17) Jan 17 201.90 206.10 200.85 203.15s +2.40 09/30/16 Quote | Chart | Options
Coffee (KCZ16) Dec 16 149.70 152.65 148.75 151.55s +1.40 09/30/16 Quote | Chart | Options
Coffee (KCH17) Mar 17 153.15 155.90 152.20 154.90s +1.40 09/30/16 Quote | Chart | Options
Sugar #11 (SBH17) Mar 17 23.39 23.56 22.79 23.00s -0.35 09/30/16 Quote | Chart | Options
Cocoa (CCZ16) Dec 16 2723 2781 2708 2761s +33 09/30/16 Quote | Chart | Options
Cocoa (CCH17) Mar 17 2700 2752 2684 2734s +30 09/30/16 Quote | Chart | Options
Lumber (LSX16) Nov 16 332.60 340.10 331.00 336.40s +6.30 09/30/16 Quote | Chart | Options
Lumber (LSF17) Jan 17 340.00 348.30 340.00 346.70s +6.70 09/30/16 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Henry Ledyard - Inside Futures - 1 hr 53 mins ago

Early week: Chop away. NFP: expect volatility. Normal 0 false false false EN-US X-NONE X-NONE ...
 
Leslie Burton - Inside Futures - Fri Sep 30, 6:46PM CDT

Gold is holding up fairly well in light of the Fed talking rate hike for this year!
 
Bob Hunt - Inside Futures - Fri Sep 30, 6:05PM 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....
 
DeWayne Reeves - Inside Futures - Fri Sep 30, 6:11PM CDT

E-Mini S&P 500:Wall Street worries dissipate over settlement!
 

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