Quoteboards:

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

All Markets Heat Map

 
Gold
+4.66%
Japanese Yen
+3.48%
Silver
+2.52%
Ultra T-Bond
+2.44%
T-Bond
+2.33%
U.S. Dollar Index
+2.19%
Platinum
+2.15%
Oats
+0.84%
Ethanol Futures
+0.82%
5-Year T-Note
+0.65%
2-Year T-Note
+0.24%
Wheat
+0.11%
Eurodollar
+0.04%
7-Year USD I/R Swap
unch
20-Year USD I/R Swap
unch
10-Year T-Note
-0.04%
Class III Milk
-0.15%
Sugar #11
-0.21%
Lean Hogs
-0.27%
Rough Rice
-0.46%
Orange Juice
-0.54%
Cotton #2
-0.59%
Corn
-0.71%
Australian Dollar
-1.27%
Canadian Dollar
-1.32%
Natural Gas
-1.33%
Swiss Franc
-1.48%
Live Cattle
-1.76%
Canola
-1.90%
Soybeans
-1.91%
Lumber
-1.92%
Soybean Meal
-1.98%
Feeder Cattle
-2.05%
Euro FX
-2.06%
High Grade Copper
-2.38%
Soybean Oil
-2.39%
Mexican Peso
-3.30%
Palladium
-3.42%
Coffee
-3.52%
DJIA mini-sized
-3.73%
E-Mini S&P Midcap
-4.11%
E-Mini S&P 500
-4.14%
ULSD NY Harbor
-4.29%
E-Mini Nasdaq 100
-4.49%
Russell 2000 Mini
-4.68%
Gasoline RBOB
-4.90%
Crude Oil WTI
-4.93%
Cocoa
-5.10%
British Pound
-7.78%


Futures prices as of June 25th, 2016 - 05:21 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU16) Sep 16 93.750 96.700 93.730 95.574s +2.047 06/24/16 Quote | Chart | Options
U.S. Dollar Index (DXZ16) Dec 16 93.820 96.700 93.820 95.677s +2.100 06/24/16 Quote | Chart | Options
British Pound (B6U16) Sep 16 1.4995 1.5009 1.3246 1.3660s -0.1153 06/24/16 Quote | Chart | Options
British Pound (B6Z16) Dec 16 1.4908 1.5000 1.3270 1.3672s -0.1150 06/24/16 Quote | Chart | Options
Canadian Dollar (D6U16) Sep 16 0.78480 0.78480 0.76350 0.77110s -0.01030 06/24/16 Quote | Chart | Options
Canadian Dollar (D6Z16) Dec 16 0.78000 0.78000 0.76480 0.77120s -0.01030 06/24/16 Quote | Chart | Options
Japanese Yen (J6U16) Sep 16 0.942000 1.013100 0.940000 0.981150s +0.032950 06/24/16 Quote | Chart | Options
Japanese Yen (J6Z16) Dec 16 0.950000 1.011650 0.950000 0.984500s +0.033000 06/24/16 Quote | Chart | Options
Swiss Franc (S6U16) Sep 16 1.04160 1.04760 1.02470 1.03360s -0.01550 06/24/16 Quote | Chart | Options
Swiss Franc (S6Z16) Dec 16 1.04940 1.04940 1.03310 1.03910s -0.01520 06/24/16 Quote | Chart | Options
Euro FX (E6U16) Sep 16 1.14500 1.14550 1.09470 1.11555s -0.02350 06/24/16 Quote | Chart | Options
Euro FX (E6Z16) Dec 16 1.14855 1.14855 1.09935 1.11925s -0.02365 06/24/16 Quote | Chart | Options
Australian Dollar (A6U16) Sep 16 0.76150 0.76200 0.72830 0.74800s -0.00960 06/24/16 Quote | Chart | Options
Australian Dollar (A6Z16) Dec 16 0.75540 0.75860 0.72720 0.74550s -0.00970 06/24/16 Quote | Chart | Options
Mexican Peso (M6U16) Sep 16 0.054610 0.054840 0.050810 0.052410s -0.001800 06/24/16 Quote | Chart | Options
Mexican Peso (M6Z16) Dec 16 0.051380 0.052000 0.050890 0.051940s -0.001780 06/24/16 Quote | Chart | Options
New Zealand Dollar (N6U16) Sep 16 0.72320 0.72320 0.69420 0.71190s -0.00940 06/24/16 Quote | Chart | Options
New Zealand Dollar (N6Z16) Dec 16 0.71310 0.71310 0.69330 0.70900s -0.00920 06/24/16 Quote | Chart | Options
South African Rand (T6U16) Sep 16 0.067950 0.067950 0.063000 0.065375s -0.002700 06/24/16 Quote | Chart | Options
Brazilian Real (L6U16) Sep 16 0.28495 0.29135 0.28495 0.29055s -0.00235 06/24/16 Quote | Chart | Options
Russian Ruble (R6U16) Sep 16 0.015290 0.015300 0.014505 0.015015s -0.000275 06/24/16 Quote | Chart | Options
Energies
Crude Oil WTI (CLQ16) Aug 16 50.30 50.45 46.70 47.64s -2.47 06/24/16 Quote | Chart | Options
Crude Oil WTI (CLU16) Sep 16 50.89 51.08 47.39 48.31s -2.45 06/24/16 Quote | Chart | Options
Crude Oil WTI (CLV16) Oct 16 51.48 51.53 47.93 48.82s -2.43 06/24/16 Quote | Chart | Options
Crude Oil WTI (CLX16) Nov 16 52.00 52.00 48.49 49.29s -2.42 06/24/16 Quote | Chart | Options
ULSD NY Harbor (HOQ16) Aug 16 1.5349 1.5393 1.4486 1.4685s -0.0632 06/24/16 Quote | Chart | Options
ULSD NY Harbor (HOU16) Sep 16 1.5520 1.5566 1.4663 1.4862s -0.0620 06/24/16 Quote | Chart | Options
ULSD NY Harbor (HOV16) Oct 16 1.5206 1.5248 1.4822 1.5032s -0.0612 06/24/16 Quote | Chart | Options
ULSD NY Harbor (HOX16) Nov 16 1.5430 1.5430 1.4985 1.5198s -0.0606 06/24/16 Quote | Chart | Options
Gasoline RBOB (RBQ16) Aug 16 1.6145 1.6180 1.5239 1.5338s -0.0778 06/24/16 Quote | Chart | Options
Gasoline RBOB (RBU16) Sep 16 1.6103 1.6105 1.5198 1.5315s -0.0747 06/24/16 Quote | Chart | Options
Gasoline RBOB (RBV16) Oct 16 1.4914 1.4914 1.4063 1.4206s -0.0681 06/24/16 Quote | Chart | Options
Gasoline RBOB (RBX16) Nov 16 1.4185 1.4224 1.3810 1.3937s -0.0665 06/24/16 Quote | Chart | Options
Natural Gas (NGQ16) Aug 16 2.737 2.737 2.655 2.694s -0.043 06/24/16 Quote | Chart | Options
Natural Gas (NGU16) Sep 16 2.738 2.741 2.662 2.702s -0.042 06/24/16 Quote | Chart | Options
Natural Gas (NGV16) Oct 16 2.795 2.795 2.722 2.753s -0.042 06/24/16 Quote | Chart | Options
Natural Gas (NGX16) Nov 16 2.945 2.945 2.880 2.910s -0.038 06/24/16 Quote | Chart | Options
Crude Oil Brent (F) (QAQ16) Aug 16 51.21 51.23 47.54 48.41s -2.50 06/24/16 Quote | Chart | Options
Crude Oil Brent (F) (QAU16) Sep 16 51.25 51.25 48.23 49.04s -2.57 06/24/16 Quote | Chart | Options
Crude Oil Brent (F) (QAV16) Oct 16 50.15 50.15 48.86 49.49s -2.57 06/24/16 Quote | Chart | Options
Crude Oil Brent (F) (QAX16) Nov 16 51.93 51.93 49.14 49.82s -2.57 06/24/16 Quote | Chart | Options
Ethanol Futures (ZKN16) Jul 16 1.581 1.604 1.555 1.595s +0.013 06/24/16 Quote | Chart | Options
Ethanol Futures (ZKQ16) Aug 16 1.571 1.582 1.545 1.579s +0.009 06/24/16 Quote | Chart | Options
Ethanol Futures (ZKU16) Sep 16 1.555 1.565 1.535 1.559s +0.002 06/24/16 Quote | Chart | Options
Ethanol Futures (ZKV16) Oct 16 0.000 1.531 1.531 1.531s +0.002 06/24/16 Quote | Chart | Options
Financials
T-Bond (ZBU16) Sep 16 165-27 173-25 165-25 169-31s +3-28 06/24/16 Quote | Chart | Options
T-Bond (ZBZ16) Dec 16 169-18 171-05 168-17 168-17s +3-22 06/24/16 Quote | Chart | Options
Ultra T-Bond (UDU16) Sep 16 177-21 187-07 177-20 182-11s +4-11 06/24/16 Quote | Chart | Options
Ultra T-Bond (UDZ16) Dec 16 0-00 181-12 181-12 181-12s +4-11 06/24/16 Quote | Chart | Options
10-Year T-Note (ZNU16) Sep 16 130-225 134-070 130-215 132-120s +1-180 06/24/16 Quote | Chart | Options
10-Year T-Note (ZNZ16) Dec 16 130-055 133-060 130-055 131-200s +1-180 06/24/16 Quote | Chart | Options
5-Year T-Note (ZFU16) Sep 16 120-270 122-285 120-260 121-245s +0-267 06/24/16 Quote | Chart | Options
5-Year T-Note (ZFZ16) Dec 16 0-000 121-230 121-230 121-230s +0-267 06/24/16 Quote | Chart | Options
2-Year T-Note (ZTU16) Sep 16 109-070 109-282 109-062 109-175s +0-095 06/24/16 Quote | Chart | Options
2-Year T-Note (ZTZ16) Dec 16 0-000 109-160 109-160 109-160s +0-095 06/24/16 Quote | Chart | Options
30-Day Fed Funds (ZQU16) Sep 16 99.5700 99.6900 99.5650 99.6500s +0.0700 06/24/16 Quote | Chart | Options
30-Day Fed Funds (ZQZ16) Dec 16 99.4900 99.7050 99.4800 99.6400s +0.1350 06/24/16 Quote | Chart | Options
Eurodollar (GEU16) Sep 16 99.2550 99.4100 99.2400 99.3650s +0.1050 06/24/16 Quote | Chart | Options
Eurodollar (GEZ16) Dec 16 99.1650 99.3800 99.1500 99.3050s +0.1300 06/24/16 Quote | Chart | Options
Grains
Wheat (ZWN16) Jul 16 454-4 456-0 441-6 454-6s +0-4 06/24/16 Quote | Chart | Options
Wheat (ZWU16) Sep 16 465-4 466-2 453-2 465-0s -0-6 06/24/16 Quote | Chart | Options
Wheat (ZWZ16) Dec 16 485-0 486-2 473-2 484-6s -1-4 06/24/16 Quote | Chart | Options
Corn (ZCN16) Jul 16 387-4 390-0 373-4 384-4s -2-6 06/24/16 Quote | Chart | Options
Corn (ZCU16) Sep 16 392-4 395-0 378-0 389-0s -3-4 06/24/16 Quote | Chart | Options
Corn (ZCZ16) Dec 16 398-0 400-4 382-4 394-2s -3-4 06/24/16 Quote | Chart | Options
Soybeans (ZSN16) Jul 16 1124-6 1132-0 1099-2 1103-0s -21-4 06/24/16 Quote | Chart | Options
Soybeans (ZSQ16) Aug 16 1123-2 1131-0 1097-4 1101-4s -22-0 06/24/16 Quote | Chart | Options
Soybeans (ZSU16) Sep 16 1110-2 1116-6 1082-0 1086-2s -22-6 06/24/16 Quote | Chart | Options
Soybean Meal (ZMN16) Jul 16 383.2 386.9 372.1 375.6s -7.6 06/24/16 Quote | Chart | Options
Soybean Meal (ZMQ16) Aug 16 384.0 388.0 372.9 376.6s -7.4 06/24/16 Quote | Chart | Options
Soybean Meal (ZMU16) Sep 16 383.0 386.7 371.6 375.4s -7.6 06/24/16 Quote | Chart | Options
Soybean Oil (ZLN16) Jul 16 31.74 31.75 30.93 30.99s -0.76 06/24/16 Quote | Chart | Options
Soybean Oil (ZLQ16) Aug 16 31.90 31.90 31.07 31.13s -0.77 06/24/16 Quote | Chart | Options
Soybean Oil (ZLU16) Sep 16 32.02 32.02 31.20 31.27s -0.77 06/24/16 Quote | Chart | Options
Oats (ZON16) Jul 16 206-4 210-4 201-2 209-0s +1-6 06/24/16 Quote | Chart | Options
Oats (ZOU16) Sep 16 206-0 206-0 199-0 201-0s -4-6 06/24/16 Quote | Chart | Options
Rough Rice (ZRN16) Jul 16 10.790 10.990 10.650 10.760s -0.050 06/24/16 Quote | Chart | Options
Rough Rice (ZRU16) Sep 16 11.020 11.230 10.870 11.010s -0.030 06/24/16 Quote | Chart | Options
Hard Red Wheat (KEN16) Jul 16 427-6 428-4 418-0 422-6s -5-0 06/24/16 Quote | Chart | Options
Hard Red Wheat (KEU16) Sep 16 446-0 446-2 435-4 441-0s -4-4 06/24/16 Quote | Chart | Options
Spring Wheat (MWN16) Jul 16 521-4 521-4 515-0 517-6s -3-6 06/24/16 Quote | Chart | Options
Spring Wheat (MWU16) Sep 16 531-0 532-2 523-2 526-4s -4-4 06/24/16 Quote | Chart | Options
Canola (RSN16) Jul 16 473.20 473.50 461.20 464.20s -9.00 06/24/16 Quote | Chart | Options
Canola (RSX16) Nov 16 485.50 485.50 474.50 476.90s -8.30 06/24/16 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESU16) Sep 16 2115.75 2119.50 1999.00 2018.50s -87.25 06/24/16 Quote | Chart | Options
E-Mini S&P 500 (ESZ16) Dec 16 2107.50 2111.75 1991.00 2010.25s -87.75 06/24/16 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU16) Sep 16 4482.75 4494.00 4234.50 4262.25s -200.25 06/24/16 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ16) Dec 16 4484.75 4484.75 4227.25 4256.75s -199.50 06/24/16 Quote | Chart | Options
DJIA mini-sized (YMU16) Sep 16 17986 18025 17182 17247s -668 06/24/16 Quote | Chart | Options
DJIA mini-sized (YMZ16) Dec 16 17874 17899 17100 17153s -669 06/24/16 Quote | Chart | Options
Russell 2000 Mini (RJU16) Sep 16 1166.60 1166.60 1081.00 1115.10s -54.70 06/24/16 Quote | Chart | Options
Russell 2000 Mini (RJZ16) Dec 16 1160.60 1160.60 1110.10 1110.10s -54.70 06/24/16 Quote | Chart | Options
E-Mini S&P Midcap (EWU16) Sep 16 1521.50 1525.20 1438.50 1452.10s -62.20 06/24/16 Quote | Chart | Options
E-Mini S&P Midcap (EWZ16) Dec 16 0.00 1513.80 1445.40 1446.70s -62.20 06/24/16 Quote | Chart | Options
S&P GSCI (GDN16) Jul 16 370.00 371.40 367.70 368.90s -11.80 06/24/16 Quote | Chart | Options
Meats
Live Cattle (LEQ16) Aug 16 112.275 113.275 110.850 110.875s -2.975 06/24/16 Quote | Chart | Options
Live Cattle (LEV16) Oct 16 112.000 112.775 110.750 110.875s -2.750 06/24/16 Quote | Chart | Options
Live Cattle (LEZ16) Dec 16 113.000 113.450 111.550 111.950s -2.450 06/24/16 Quote | Chart | Options
Live Cattle (LEG17) Feb 17 112.625 113.000 111.250 111.875s -2.050 06/24/16 Quote | Chart | Options
Feeder Cattle (GFQ16) Aug 16 140.400 141.025 137.875 139.450s -2.925 06/24/16 Quote | Chart | Options
Feeder Cattle (GFU16) Sep 16 138.400 139.750 136.675 138.275s -2.550 06/24/16 Quote | Chart | Options
Feeder Cattle (GFV16) Oct 16 137.000 138.250 135.025 136.800s -2.350 06/24/16 Quote | Chart | Options
Feeder Cattle (GFX16) Nov 16 133.975 135.550 132.275 134.200s -2.175 06/24/16 Quote | Chart | Options
Lean Hogs (HEN16) Jul 16 83.975 84.475 83.675 84.050s -0.225 06/24/16 Quote | Chart | Options
Lean Hogs (HEQ16) Aug 16 84.450 85.425 84.200 84.975s -0.475 06/24/16 Quote | Chart | Options
Lean Hogs (HEV16) Oct 16 71.200 72.100 71.000 71.950s -0.250 06/24/16 Quote | Chart | Options
Lean Hogs (HEZ16) Dec 16 63.625 64.250 63.525 64.150s -0.750 06/24/16 Quote | Chart | Options
Class III Milk (DLN16) Jul 16 15.01 15.01 14.80 14.84s -0.17 06/24/16 Quote | Chart | Options
Class III Milk (DLQ16) Aug 16 16.23 16.23 15.77 15.91s -0.37 06/24/16 Quote | Chart | Options
Class III Milk (DLU16) Sep 16 16.66 16.66 16.19 16.34s -0.38 06/24/16 Quote | Chart | Options
Metals
Gold (GCQ16) Aug 16 1254.3 1362.6 1252.8 1322.4s +59.3 06/24/16 Quote | Chart | Options
Gold (GCV16) Oct 16 1259.2 1365.5 1257.2 1325.6s +59.4 06/24/16 Quote | Chart | Options
Gold (GCZ16) Dec 16 1260.8 1368.9 1259.1 1328.8s +59.5 06/24/16 Quote | Chart | Options
Silver (SIN16) Jul 16 17.150 18.370 17.105 17.789s +0.436 06/24/16 Quote | Chart | Options
Silver (SIU16) Sep 16 17.230 18.420 17.180 17.839s +0.429 06/24/16 Quote | Chart | Options
Silver (SIZ16) Dec 16 17.250 18.375 17.250 17.909s +0.428 06/24/16 Quote | Chart | Options
High Grade Copper (HGN16) Jul 16 2.1670 2.1755 2.0660 2.1105s -0.0520 06/24/16 Quote | Chart | Options
High Grade Copper (HGU16) Sep 16 2.1700 2.1785 2.0700 2.1160s -0.0495 06/24/16 Quote | Chart | Options
High Grade Copper (HGZ16) Dec 16 2.1730 2.1760 2.0795 2.1235s -0.0495 06/24/16 Quote | Chart | Options
Platinum (PLN16) Jul 16 966.7 1001.0 955.3 987.1s +20.8 06/24/16 Quote | Chart | Options
Platinum (PLV16) Oct 16 967.8 1003.1 957.1 988.1s +20.0 06/24/16 Quote | Chart | Options
Palladium (PAU16) Sep 16 567.95 568.00 541.50 546.45s -19.45 06/24/16 Quote | Chart | Options
Palladium (PAZ16) Dec 16 557.05 560.95 545.00 547.10s -19.50 06/24/16 Quote | Chart | Options
Softs
Cotton #2 (CTN16) Jul 16 63.90 64.94 63.70 64.50s -0.38 06/24/16 Quote | Chart | Options
Cotton #2 (CTZ16) Dec 16 65.35 65.43 63.83 64.42s -1.00 06/24/16 Quote | Chart | Options
Orange Juice (OJN16) Jul 16 165.10 170.45 162.85 166.30s -0.90 06/24/16 Quote | Chart | Options
Orange Juice (OJU16) Sep 16 169.80 174.70 165.05 170.00s -1.55 06/24/16 Quote | Chart | Options
Coffee (KCN16) Jul 16 138.50 138.50 133.50 134.35s -4.90 06/24/16 Quote | Chart | Options
Coffee (KCU16) Sep 16 139.70 139.80 136.10 137.15s -5.75 06/24/16 Quote | Chart | Options
Sugar #11 (SBN16) Jul 16 18.58 19.12 18.41 19.00s -0.04 06/24/16 Quote | Chart | Options
Sugar #11 (SBV16) Oct 16 18.71 19.29 18.53 19.16s -0.03 06/24/16 Quote | Chart | Options
Cocoa (CCN16) Jul 16 3152 3152 3059 3070s -165 06/24/16 Quote | Chart | Options
Cocoa (CCU16) Sep 16 3057 3100 3008 3023s -161 06/24/16 Quote | Chart | Options
Lumber (LSN16) Jul 16 293.60 297.70 293.20 295.50s -5.80 06/24/16 Quote | Chart | Options
Lumber (LSU16) Sep 16 302.20 305.00 301.00 303.50s -7.50 06/24/16 Quote | Chart | Options
CME Coffee (KTU16) Sep 16 0.0000 1.3715 1.3715 1.3715s -0.0575 06/24/16 Quote | Chart | Options
CME Sugar #11 (KAN16) Jul 16 0.1907 0.1907 0.1900 0.1900s -0.0004 06/24/16 Quote | Chart | Options
CME Cocoa (CJU16) Sep 16 3060.00 3060.00 3012.00 3023.00s -161.00 06/24/16 Quote | Chart | Options
CME Cotton #2 (KGV16) Oct 16 0.0000 0.6483 0.6483 0.6483s -0.0079 06/24/16 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Fred Oltarsh - Inside Futures - Fri Jun 24, 11:26PM CDT

All the indicators were wrong. Lessons for next time.
 
Michael Noonan - Inside Futures - Fri Jun 24, 10:22PM CDT

Always Follow Developing Market Activity
 
Bob Hunt - Inside Futures - Fri Jun 24, 6:30PM 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....
 
Edgard Cabanillas - Inside Futures - Fri Jun 24, 6:58PM CDT

US Dollar and T-Bonds ARE DOOMED TO FAIL!
 

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