Quoteboards:

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

All Markets Heat Map

 
Cocoa
+2.52%
Oats
+1.83%
Corn
+1.60%
Wheat
+1.55%
Russell 2000 Mini
+1.38%
Dow Indu 30 E-Mini
+1.29%
Lean Hogs
+1.28%
High Grade Copper
+1.27%
Nasdaq 100 E-Mini
+0.85%
S&P Midcap E-Mini
+0.82%
Mexican Peso
+0.76%
S&P 500 E-Mini
+0.73%
Euro FX
+0.73%
Live Cattle
+0.64%
Crude Oil WTI
+0.53%
Orange Juice
+0.41%
British Pound
+0.40%
Feeder Cattle
+0.34%
Coffee
+0.31%
Swiss Franc
+0.28%
Palladium
+0.06%
ULSD NY Harbor
+0.01%
7-Year USD I/R Swap
unch
Class III Milk
unch
20-Year USD I/R Swap
unch
Eurodollar
-0.01%
2-Year T-Note
-0.08%
5-Year T-Note
-0.22%
Gasoline RBOB
-0.24%
U.S. Dollar Index
-0.27%
Platinum
-0.28%
Soybean Oil
-0.35%
10-Year T-Note
-0.36%
Sugar #11
-0.37%
Australian Dollar
-0.37%
Ethanol Futures
-0.43%
Canadian Dollar
-0.53%
Soybeans
-0.70%
T-Bond
-0.77%
Soybean Meal
-0.92%
Gold
-0.98%
Ultra T-Bond
-1.03%
Natural Gas
-1.14%
Japanese Yen
-1.23%
Cotton #2
-1.36%
Silver
-1.75%
Canola
-1.92%
Lumber
-2.53%
Rough Rice
-3.23%


Futures prices as of April 25th, 2017 - 13:26 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXM17) Jun 17 98.965 99.100 98.565 98.705 -0.268 13:16 Quote | Chart | Options
U.S. Dollar Index (DXU17) Sep 17 98.795 98.950 98.410 98.550 -0.273 13:14 Quote | Chart | Options
British Pound (B6M17) Jun 17 1.2810 1.2865 1.2793 1.2840 +0.0033 13:16 Quote | Chart | Options
British Pound (B6U17) Sep 17 1.2855 1.2895 1.2855 1.2885 +0.0045 10:41 Quote | Chart | Options
Canadian Dollar (D6M17) Jun 17 0.74065 0.74105 0.73440 0.73645 -0.00415 13:16 Quote | Chart | Options
Canadian Dollar (D6U17) Sep 17 0.74205 0.74205 0.73575 0.73765 -0.00410 13:15 Quote | Chart | Options
Japanese Yen (J6M17) Jun 17 0.912800 0.914400 0.901600 0.901600 -0.011400 13:16 Quote | Chart | Options
Japanese Yen (J6U17) Sep 17 0.918000 0.918000 0.905800 0.905800 -0.011000 13:12 Quote | Chart | Options
Swiss Franc (S6M17) Jun 17 1.00760 1.01140 1.00610 1.00980 +0.00280 13:16 Quote | Chart | Options
Swiss Franc (S6U17) Sep 17 1.01350 1.01640 1.01350 1.01640 +0.00330 11:27 Quote | Chart | Options
Euro FX (E6M17) Jun 17 1.08955 1.09780 1.08790 1.09610 +0.00745 13:16 Quote | Chart | Options
Euro FX (E6U17) Sep 17 1.09470 1.10290 1.09405 1.10100 +0.00720 13:13 Quote | Chart | Options
Australian Dollar (A6M17) Jun 17 0.75610 0.75640 0.75130 0.75280 -0.00260 13:16 Quote | Chart | Options
Australian Dollar (A6U17) Sep 17 0.75440 0.75440 0.75050 0.75260 -0.00180 09:27 Quote | Chart | Options
Mexican Peso (M6M17) Jun 17 0.052950 0.052970 0.052160 0.052480 -0.000470 13:16 Quote | Chart | Options
Mexican Peso (M6U17) Sep 17 0.052030 0.052050 0.051470 0.051500 -0.000720 08:30 Quote | Chart | Options
New Zealand Dollar (N6M17) Jun 17 0.70050 0.70070 0.69320 0.69370 -0.00670 13:16 Quote | Chart | Options
New Zealand Dollar (N6U17) Sep 17 0.69800 0.69800 0.69270 0.69280 -0.00620 10:15 Quote | Chart | Options
South African Rand (T6M17) Jun 17 0.076150 0.076350 0.073000 0.075700 -0.000400 12:57 Quote | Chart | Options
South African Rand (T6U17) Sep 17 0.000000 0.075575 0.074975 0.074975s +0.000850 04/24/17 Quote | Chart | Options
Brazilian Real (L6M17) Jun 17 0.31675 0.31675 0.31220 0.31415 -0.00250 11:57 Quote | Chart | Options
Brazilian Real (L6U17) Sep 17 0.00000 0.31080 0.31080 0.31080 +0.00180 04/24/17 Quote | Chart | Options
Russian Ruble (R6M17) Jun 17 0.017725 0.017735 0.017580 0.017605 -0.000100 11:06 Quote | Chart | Options
Russian Ruble (R6U17) Sep 17 0.000000 0.017370 0.017370 0.017370s +0.000190 04/24/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLM17) Jun 17 49.22 49.57 48.87 49.49 +0.26 13:16 Quote | Chart | Options
Crude Oil WTI (CLN17) Jul 17 49.55 49.89 49.22 49.82 +0.24 13:16 Quote | Chart | Options
Crude Oil WTI (CLQ17) Aug 17 49.89 50.18 49.52 50.10 +0.21 13:16 Quote | Chart | Options
Crude Oil WTI (CLU17) Sep 17 50.21 50.41 49.79 50.35 +0.18 13:16 Quote | Chart | Options
ULSD NY Harbor (HOK17) May 17 1.5400 1.5513 1.5287 1.5429 +0.0002 13:16 Quote | Chart | Options
ULSD NY Harbor (HOM17) Jun 17 1.5442 1.5562 1.5335 1.5480 +0.0002 13:16 Quote | Chart | Options
ULSD NY Harbor (HON17) Jul 17 1.5480 1.5617 1.5403 1.5549 +0.0008 13:16 Quote | Chart | Options
ULSD NY Harbor (HOQ17) Aug 17 1.5615 1.5690 1.5482 1.5625 +0.0012 13:15 Quote | Chart | Options
Gasoline RBOB (RBK17) May 17 1.6215 1.6310 1.6003 1.6175 -0.0039 13:16 Quote | Chart | Options
Gasoline RBOB (RBM17) Jun 17 1.6249 1.6353 1.6054 1.6218 -0.0040 13:16 Quote | Chart | Options
Gasoline RBOB (RBN17) Jul 17 1.6265 1.6344 1.6060 1.6217 -0.0030 13:16 Quote | Chart | Options
Gasoline RBOB (RBQ17) Aug 17 1.6177 1.6256 1.5988 1.6125 -0.0032 13:15 Quote | Chart | Options
Natural Gas (NGK17) May 17 3.064 3.083 3.022 3.031 -0.035 13:16 Quote | Chart | Options
Natural Gas (NGM17) Jun 17 3.157 3.180 3.125 3.144 -0.016 13:16 Quote | Chart | Options
Natural Gas (NGN17) Jul 17 3.241 3.262 3.209 3.230 -0.013 13:16 Quote | Chart | Options
Natural Gas (NGQ17) Aug 17 3.269 3.296 3.240 3.262 -0.012 13:16 Quote | Chart | Options
Crude Oil Brent (F) (QAM17) Jun 17 51.65 52.09 51.31 51.98 +0.38 13:16 Quote | Chart | Options
Crude Oil Brent (F) (QAN17) Jul 17 52.41 52.54 51.81 52.44 +0.31 13:15 Quote | Chart | Options
Crude Oil Brent (F) (QAQ17) Aug 17 52.49 52.68 52.25 52.52 +0.05 13:07 Quote | Chart | Options
Crude Oil Brent (F) (QAU17) Sep 17 53.00 53.00 52.51 52.93 +0.21 13:12 Quote | Chart | Options
Ethanol Futures (ZKK17) May 17 1.602 1.617 1.595 1.612 -0.007 13:15 Quote | Chart | Options
Ethanol Futures (ZKM17) Jun 17 1.591 1.614 1.581 1.606 +0.001 13:15 Quote | Chart | Options
Ethanol Futures (ZKN17) Jul 17 1.570 1.593 1.568 1.588 +0.006 13:15 Quote | Chart | Options
Ethanol Futures (ZKQ17) Aug 17 0.000 1.577 1.558 1.577 +0.011 13:16 Quote | Chart | Options
Financials
T-Bond (ZBM17) Jun 17 153-13 153-17 152-08 152-08 -1-06 13:16 Quote | Chart | Options
T-Bond (ZBU17) Sep 17 151-28 151-28 151-03 151-03 -1-04 13:12 Quote | Chart | Options
Ultra T-Bond (UDM17) Jun 17 163-22 163-29 162-02 162-02 -1-22 13:16 Quote | Chart | Options
Ultra T-Bond (UDU17) Sep 17 0-00 162-22 161-21 162-22s -0-27 04/24/17 Quote | Chart | Options
10-Year T-Note (ZNM17) Jun 17 125-260 125-275 125-110 125-110 -0-145 13:16 Quote | Chart | Options
10-Year T-Note (ZNU17) Sep 17 125-090 125-090 125-010 125-010 -0-145 13:15 Quote | Chart | Options
5-Year T-Note (ZFM17) Jun 17 118-152 118-160 118-062 118-065 -0-085 13:16 Quote | Chart | Options
5-Year T-Note (ZFU17) Sep 17 117-242 117-242 117-202 117-202 -0-087 13:13 Quote | Chart | Options
2-Year T-Note (ZTM17) Jun 17 108-107 108-110 108-082 108-082 -0-027 13:13 Quote | Chart | Options
2-Year T-Note (ZTU17) Sep 17 108-030 108-055 108-027 108-055s -0-030 04/24/17 Quote | Chart | Options
30-Day Fed Funds (ZQM17) Jun 17 99.0100 99.0100 99.0000 99.0050 -0.0050 12:43 Quote | Chart | Options
30-Day Fed Funds (ZQU17) Sep 17 98.8850 98.8850 98.8700 98.8700 -0.0150 13:07 Quote | Chart | Options
Eurodollar (GEM17) Jun 17 98.7050 98.7100 98.6950 98.6950 -0.0100 13:13 Quote | Chart | Options
Eurodollar (GEU17) Sep 17 98.5950 98.6000 98.5700 98.5700 -0.0250 13:13 Quote | Chart | Options
Grains
Wheat (ZWK17) May 17 402-6 411-0 398-4 408-6s +6-2 04/25/17 Quote | Chart | Options
Wheat (ZWN17) Jul 17 419-2 429-2 416-0 427-0s +7-6 04/25/17 Quote | Chart | Options
Wheat (ZWU17) Sep 17 435-0 443-4 430-6 441-0s +6-6 04/25/17 Quote | Chart | Options
Corn (ZCK17) May 17 359-2 368-2 356-2 365-0s +5-6 04/25/17 Quote | Chart | Options
Corn (ZCN17) Jul 17 365-4 374-6 362-4 371-6s +6-2 04/25/17 Quote | Chart | Options
Corn (ZCU17) Sep 17 372-4 381-6 369-4 378-6s +6-2 04/25/17 Quote | Chart | Options
Soybeans (ZSK17) May 17 959-0 961-0 954-0 954-4s -6-6 04/25/17 Quote | Chart | Options
Soybeans (ZSN17) Jul 17 969-4 971-2 964-4 965-0s -6-6 04/25/17 Quote | Chart | Options
Soybeans (ZSQ17) Aug 17 970-4 972-6 966-4 967-0s -6-2 04/25/17 Quote | Chart | Options
Soybean Meal (ZMK17) May 17 315.5 317.4 313.1 313.5s -2.9 04/25/17 Quote | Chart | Options
Soybean Meal (ZMN17) Jul 17 319.5 321.5 317.2 317.7s -2.9 04/25/17 Quote | Chart | Options
Soybean Meal (ZMQ17) Aug 17 320.1 322.4 318.6 319.1s -2.5 04/25/17 Quote | Chart | Options
Soybean Oil (ZLK17) May 17 31.64 31.76 31.26 31.58 -0.11 13:16 Quote | Chart | Options
Soybean Oil (ZLN17) Jul 17 31.86 32.03 31.48 31.84 -0.09 13:16 Quote | Chart | Options
Soybean Oil (ZLQ17) Aug 17 31.99 32.12 31.60 31.95 -0.09 13:16 Quote | Chart | Options
Oats (ZOK17) May 17 219-0 223-2 218-4 222-6 +4-0 13:14 Quote | Chart | Options
Oats (ZON17) Jul 17 219-0 222-2 218-0 220-4 +2-6 13:15 Quote | Chart | Options
Rough Rice (ZRK17) May 17 9.610 9.640 9.270 9.295s -0.310 04/25/17 Quote | Chart | Options
Rough Rice (ZRN17) Jul 17 9.880 9.920 9.535 9.560s -0.315 04/25/17 Quote | Chart | Options
Hard Red Wheat (KEK17) May 17 401-6 413-0 400-0 411-2 +9-4 13:16 Quote | Chart | Options
Hard Red Wheat (KEN17) Jul 17 414-2 426-0 412-4 424-0 +9-6 13:16 Quote | Chart | Options
Spring Wheat (MWK17) May 17 521-6 534-2 520-4 533-4 +12-0 13:15 Quote | Chart | Options
Spring Wheat (MWN17) Jul 17 531-4 545-0 530-6 544-4 +13-0 13:16 Quote | Chart | Options
Canola (RSK17) May 17 527.20 531.30 517.50 520.30 -10.20 13:14 Quote | Chart | Options
Canola (RSN17) Jul 17 521.30 525.80 517.10 520.30 -3.60 13:15 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESM17) Jun 17 2370.00 2387.75 2368.25 2387.25 +17.25 13:16 Quote | Chart | Options
S&P 500 E-Mini (ESU17) Sep 17 2367.25 2385.50 2365.50 2385.00 +17.75 13:14 Quote | Chart | Options
Nasdaq 100 E-Mini (NQM17) Jun 17 5502.00 5551.50 5499.00 5551.00 +47.00 13:16 Quote | Chart | Options
Nasdaq 100 E-Mini (NQU17) Sep 17 5509.75 5555.50 5509.75 5554.00 +45.00 12:41 Quote | Chart | Options
Dow Indu 30 E-Mini (YMM17) Jun 17 20696 20967 20686 20962 +266 13:16 Quote | Chart | Options
Dow Indu 30 E-Mini (YMU17) Sep 17 20689 20907 20686 20905 +263 13:16 Quote | Chart | Options
Russell 2000 Mini (RJM17) Jun 17 1396.40 1416.80 1395.80 1415.20 +19.20 13:16 Quote | Chart | Options
Russell 2000 Mini (RJU17) Sep 17 1413.10 1414.50 1410.00 1413.10 +18.40 12:49 Quote | Chart | Options
S&P Midcap E-Mini (EWM17) Jun 17 1734.10 1753.70 1732.00 1750.00 +14.30 13:16 Quote | Chart | Options
S&P Midcap E-Mini (EWU17) Sep 17 1734.10 1739.20 1734.10 1734.30s +20.20 04/24/17 Quote | Chart | Options
S&P GSCI (GDK17) May 17 380.20 381.00 380.05 380.70 -0.60 10:18 Quote | Chart | Options
Meats
Live Cattle (LEM17) Jun 17 115.275 115.975 114.650 115.825s +0.975 04/25/17 Quote | Chart | Options
Live Cattle (LEQ17) Aug 17 111.225 112.150 110.900 112.050s +1.075 04/25/17 Quote | Chart | Options
Live Cattle (LEV17) Oct 17 110.225 111.150 110.100 111.075s +1.050 04/25/17 Quote | Chart | Options
Live Cattle (LEZ17) Dec 17 111.150 112.225 111.150 112.175s +1.125 04/25/17 Quote | Chart | Options
Feeder Cattle (GFK17) May 17 137.975 138.700 136.750 137.675s +0.225 04/25/17 Quote | Chart | Options
Feeder Cattle (GFQ17) Aug 17 141.200 142.300 140.550 141.350s +0.650 04/25/17 Quote | Chart | Options
Feeder Cattle (GFU17) Sep 17 141.500 142.425 140.900 141.775s +0.725 04/25/17 Quote | Chart | Options
Feeder Cattle (GFV17) Oct 17 140.900 141.600 140.150 141.200s +0.725 04/25/17 Quote | Chart | Options
Lean Hogs (HEK17) May 17 64.300 65.850 64.300 65.225s +0.825 04/25/17 Quote | Chart | Options
Lean Hogs (HEM17) Jun 17 69.400 72.200 69.400 71.825s +2.300 04/25/17 Quote | Chart | Options
Lean Hogs (HEN17) Jul 17 70.400 73.075 70.400 72.850s +2.450 04/25/17 Quote | Chart | Options
Lean Hogs (HEQ17) Aug 17 70.850 73.250 70.850 73.075s +2.200 04/25/17 Quote | Chart | Options
Class III Milk (DLK17) May 17 15.54 15.55 15.25 15.31 -0.30 13:13 Quote | Chart | Options
Class III Milk (DLM17) Jun 17 15.70 15.75 15.38 15.38 -0.47 13:12 Quote | Chart | Options
Class III Milk (DLN17) Jul 17 16.13 16.14 15.77 15.88 -0.34 13:15 Quote | Chart | Options
Metals
Gold (GCM17) Jun 17 1277.9 1279.9 1262.8 1264.5 -13.0 13:16 Quote | Chart | Options
Gold (GCQ17) Aug 17 1281.0 1282.9 1266.4 1268.0 -12.8 13:15 Quote | Chart | Options
Gold (GCV17) Oct 17 1285.0 1285.7 1271.5 1272.8 -11.2 13:07 Quote | Chart | Options
Silver (SIK17) May 17 17.910 17.975 17.525 17.545 -0.313 13:16 Quote | Chart | Options
Silver (SIN17) Jul 17 17.990 18.050 17.590 17.610 -0.322 13:16 Quote | Chart | Options
Silver (SIU17) Sep 17 18.050 18.060 17.715 17.720 -0.288 12:32 Quote | Chart | Options
High Grade Copper (HGK17) May 17 2.5545 2.5880 2.5455 2.5850 +0.0325 13:16 Quote | Chart | Options
High Grade Copper (HGN17) Jul 17 2.5670 2.5985 2.5575 2.5975 +0.0325 13:16 Quote | Chart | Options
High Grade Copper (HGU17) Sep 17 2.5805 2.6110 2.5770 2.6085 +0.0295 13:09 Quote | Chart | Options
Platinum (PLN17) Jul 17 963.9 967.5 952.0 956.5 -3.7 13:16 Quote | Chart | Options
Platinum (PLV17) Oct 17 970.0 970.1 957.0 961.0 -2.8 13:07 Quote | Chart | Options
Palladium (PAM17) Jun 17 794.05 799.30 788.50 797.05 +1.60 13:16 Quote | Chart | Options
Palladium (PAU17) Sep 17 794.20 798.45 790.60 797.50 +2.15 13:12 Quote | Chart | Options
Softs
Cotton #2 (CTK17) May 17 79.94 80.07 79.00 79.00 -1.09 10:41 Quote | Chart | Options
Cotton #2 (CTN17) Jul 17 78.83 79.40 77.97 79.38 +0.59 13:16 Quote | Chart | Options
Orange Juice (OJK17) May 17 157.80 159.00 157.10 158.05s +0.65 04/25/17 Quote | Chart | Options
Orange Juice (OJN17) Jul 17 154.70 157.35 154.20 157.05s +2.30 04/25/17 Quote | Chart | Options
Coffee (KCK17) May 17 129.55 130.55 129.45 129.90s +0.40 04/25/17 Quote | Chart | Options
Coffee (KCN17) Jul 17 131.60 132.90 130.50 132.40s +0.50 04/25/17 Quote | Chart | Options
Sugar #11 (SBK17) May 17 16.24 16.40 16.13 16.18s -0.06 04/25/17 Quote | Chart | Options
Sugar #11 (SBN17) Jul 17 16.31 16.48 16.23 16.28s -0.04 04/25/17 Quote | Chart | Options
Cocoa (CCK17) May 17 1836 1871 1836 1871s +46 04/25/17 Quote | Chart | Options
Cocoa (CCN17) Jul 17 1803 1860 1803 1852s +36 04/25/17 Quote | Chart | Options
Lumber (LSK17) May 17 385.10 385.10 385.10 385.10 -10.00 13:00 Quote | Chart | Options
Lumber (LSN17) Jul 17 392.90 392.90 392.90 392.90 -10.00 12:27 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Joseph Vartanian - Inside Futures - 45 mins ago

Oppurtunities in the gold market with the recent correction in prices
 
Dennis Smith - Inside Futures - 1 hr 40 mins ago

Total pork is down 10% from last year.
 
Michael Seery - Inside Futures - 1 hr 48 mins ago

Looking to sell more
 
Michael Seery - Inside Futures - 2 hrs 53 mins ago

The weather market begins
 

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