Quoteboards:

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

All Markets Heat Map

 
Crude Oil WTI
+3.02%
ULSD NY Harbor
+2.43%
Gasoline RBOB
+2.34%
Canola
+1.34%
Soybean Oil
+1.20%
Cocoa
+0.95%
Sugar #11
+0.90%
Soybeans
+0.78%
Canadian Dollar
+0.61%
Cotton #2
+0.50%
Wheat
+0.48%
Corn
+0.43%
Japanese Yen
+0.40%
Soybean Meal
+0.37%
Australian Dollar
+0.35%
Mexican Peso
+0.34%
Rough Rice
+0.21%
Russell 2000 Mini
+0.18%
Euro FX
+0.15%
Ultra T-Bond
+0.11%
T-Bond
+0.10%
Palladium
+0.10%
High Grade Copper
+0.09%
Platinum
+0.07%
Class III Milk
+0.06%
Nasdaq 100 E-Mini
+0.02%
10-Year T-Note
+0.02%
Feeder Cattle
+0.02%
British Pound
+0.01%
7-Year USD I/R Swap
unch
Eurodollar
unch
5-Year T-Note
unch
20-Year USD I/R Swap
unch
2-Year T-Note
-0.01%
Gold
-0.05%
S&P 500 E-Mini
-0.11%
U.S. Dollar Index
-0.19%
Ethanol Futures
-0.20%
S&P Midcap E-Mini
-0.20%
Dow Indu 30 E-Mini
-0.25%
Swiss Franc
-0.28%
Silver
-0.29%
Coffee
-0.31%
Live Cattle
-0.70%
Lean Hogs
-1.20%
Natural Gas
-1.23%
Lumber
-1.35%
Oats
-1.36%
Orange Juice
-2.64%


Futures prices as of August 19th, 2017 - 17:32 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU17) Sep 17 93.650 93.685 93.245 93.359s -0.175 08/18/17 Quote | Chart | Options
U.S. Dollar Index (DXZ17) Dec 17 93.440 93.440 93.080 93.159s -0.175 08/18/17 Quote | Chart | Options
British Pound (B6U17) Sep 17 1.2882 1.2931 1.2844 1.2888s +0.0001 08/18/17 Quote | Chart | Options
British Pound (B6Z17) Dec 17 1.2920 1.2967 1.2889 1.2927s +0.0001 08/18/17 Quote | Chart | Options
Canadian Dollar (D6U17) Sep 17 0.78900 0.79670 0.78825 0.79540s +0.00480 08/18/17 Quote | Chart | Options
Canadian Dollar (D6Z17) Dec 17 0.78970 0.79725 0.78970 0.79610s +0.00480 08/18/17 Quote | Chart | Options
Japanese Yen (J6U17) Sep 17 0.914750 0.921950 0.913550 0.916550s +0.003650 08/18/17 Quote | Chart | Options
Japanese Yen (J6Z17) Dec 17 0.919100 0.926000 0.917800 0.920650s +0.003700 08/18/17 Quote | Chart | Options
Swiss Franc (S6U17) Sep 17 1.04070 1.04510 1.03600 1.03850s -0.00290 08/18/17 Quote | Chart | Options
Swiss Franc (S6Z17) Dec 17 1.04680 1.05080 1.04230 1.04460s -0.00290 08/18/17 Quote | Chart | Options
Euro FX (E6U17) Sep 17 1.17435 1.17925 1.17255 1.17765s +0.00175 08/18/17 Quote | Chart | Options
Euro FX (E6Z17) Dec 17 1.18055 1.18495 1.17875 1.18340s +0.00175 08/18/17 Quote | Chart | Options
Australian Dollar (A6U17) Sep 17 0.78840 0.79420 0.78660 0.79300s +0.00280 08/18/17 Quote | Chart | Options
Australian Dollar (A6Z17) Dec 17 0.78770 0.79310 0.78580 0.79210s +0.00280 08/18/17 Quote | Chart | Options
Mexican Peso (M6U17) Sep 17 0.055750 0.056270 0.055490 0.056190s +0.000190 08/18/17 Quote | Chart | Options
Mexican Peso (M6Z17) Dec 17 0.054850 0.055460 0.054710 0.055390s +0.000180 08/18/17 Quote | Chart | Options
New Zealand Dollar (N6U17) Sep 17 0.72820 0.73310 0.72720 0.73110s +0.00200 08/18/17 Quote | Chart | Options
New Zealand Dollar (N6Z17) Dec 17 0.72610 0.73150 0.72610 0.72990s +0.00200 08/18/17 Quote | Chart | Options
South African Rand (T6U17) Sep 17 0.074925 0.075725 0.074900 0.075650s +0.000225 08/18/17 Quote | Chart | Options
South African Rand (T6Z17) Dec 17 0.000000 0.074575 0.074575 0.074575s +0.000200 08/18/17 Quote | Chart | Options
Brazilian Real (L6U17) Sep 17 0.31345 0.31720 0.31255 0.31715s +0.00295 08/18/17 Quote | Chart | Options
Brazilian Real (L6Z17) Dec 17 0.00000 0.31295 0.31295 0.31295s +0.00285 08/18/17 Quote | Chart | Options
Russian Ruble (R6U17) Sep 17 0.016785 0.016855 0.016720 0.016835s +0.000005 08/18/17 Quote | Chart | Options
Russian Ruble (R6Z17) Dec 17 0.000000 0.016550 0.016550 0.016550s unch 08/18/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLV17) Oct 17 47.08 48.90 46.93 48.66s +1.42 08/18/17 Quote | Chart | Options
Crude Oil WTI (CLX17) Nov 17 47.28 49.05 47.10 48.82s +1.42 08/18/17 Quote | Chart | Options
Crude Oil WTI (CLZ17) Dec 17 47.30 49.15 47.22 48.93s +1.40 08/18/17 Quote | Chart | Options
Crude Oil WTI (CLF18) Jan 18 47.48 49.24 47.37 49.03s +1.38 08/18/17 Quote | Chart | Options
ULSD NY Harbor (HOU17) Sep 17 1.5802 1.6281 1.5793 1.6204s +0.0384 08/18/17 Quote | Chart | Options
ULSD NY Harbor (HOV17) Oct 17 1.5857 1.6330 1.5845 1.6256s +0.0383 08/18/17 Quote | Chart | Options
ULSD NY Harbor (HOX17) Nov 17 1.5903 1.6367 1.5898 1.6297s +0.0379 08/18/17 Quote | Chart | Options
ULSD NY Harbor (HOZ17) Dec 17 1.5916 1.6392 1.5916 1.6326s +0.0376 08/18/17 Quote | Chart | Options
Gasoline RBOB (RBU17) Sep 17 1.5908 1.6358 1.5791 1.6240s +0.0371 08/18/17 Quote | Chart | Options
Gasoline RBOB (RBV17) Oct 17 1.4996 1.5430 1.4890 1.5331s +0.0382 08/18/17 Quote | Chart | Options
Gasoline RBOB (RBX17) Nov 17 1.4624 1.5086 1.4574 1.4998s +0.0372 08/18/17 Quote | Chart | Options
Gasoline RBOB (RBZ17) Dec 17 1.4395 1.4845 1.4345 1.4764s +0.0359 08/18/17 Quote | Chart | Options
Natural Gas (NGU17) Sep 17 2.917 2.928 2.885 2.893s -0.036 08/18/17 Quote | Chart | Options
Natural Gas (NGV17) Oct 17 2.951 2.964 2.921 2.930s -0.036 08/18/17 Quote | Chart | Options
Natural Gas (NGX17) Nov 17 3.028 3.041 3.000 3.008s -0.037 08/18/17 Quote | Chart | Options
Natural Gas (NGZ17) Dec 17 3.169 3.182 3.143 3.153s -0.033 08/18/17 Quote | Chart | Options
Crude Oil Brent (F) (QAV17) Oct 17 50.86 52.95 50.78 52.72s +1.69 08/18/17 Quote | Chart | Options
Crude Oil Brent (F) (QAX17) Nov 17 50.66 52.62 50.55 52.41s +1.66 08/18/17 Quote | Chart | Options
Crude Oil Brent (F) (QAZ17) Dec 17 50.47 52.41 50.45 52.26s +1.63 08/18/17 Quote | Chart | Options
Crude Oil Brent (F) (QAF18) Jan 18 50.70 52.36 50.70 52.24s +1.62 08/18/17 Quote | Chart | Options
Ethanol Futures (ZKU17) Sep 17 1.500 1.526 1.500 1.507s -0.003 08/18/17 Quote | Chart | Options
Ethanol Futures (ZKV17) Oct 17 1.488 1.495 1.482 1.486s -0.003 08/18/17 Quote | Chart | Options
Ethanol Futures (ZKX17) Nov 17 1.463 1.463 1.457 1.457s -0.003 08/18/17 Quote | Chart | Options
Ethanol Futures (ZKZ17) Dec 17 0.000 1.435 1.426 1.426s -0.003 08/18/17 Quote | Chart | Options
Financials
T-Bond (ZBU17) Sep 17 155-28 156-12 155-16 155-27s +0-05 08/18/17 Quote | Chart | Options
T-Bond (ZBZ17) Dec 17 154-17 155-03 154-08 154-20s +0-05 08/18/17 Quote | Chart | Options
Ultra T-Bond (UDU17) Sep 17 168-14 169-03 167-30 168-13s +0-06 08/18/17 Quote | Chart | Options
Ultra T-Bond (UDZ17) Dec 17 167-11 168-03 166-31 167-14s +0-06 08/18/17 Quote | Chart | Options
10-Year T-Note (ZNU17) Sep 17 126-255 127-015 126-180 126-240s +0-010 08/18/17 Quote | Chart | Options
10-Year T-Note (ZNZ17) Dec 17 126-160 126-240 126-090 126-145s +0-010 08/18/17 Quote | Chart | Options
Ultra 10-Year T-Note (TNU17) Sep 17 136-095 136-200 136-005 136-075s +0-020 08/18/17 Quote | Chart | Options
Ultra 10-Year T-Note (TNZ17) Dec 17 135-200 135-315 135-130 135-195s +0-020 08/18/17 Quote | Chart | Options
5-Year T-Note (ZFU17) Sep 17 118-185 118-227 118-142 118-172s unch 08/18/17 Quote | Chart | Options
5-Year T-Note (ZFZ17) Dec 17 118-100 118-135 118-047 118-080s unch 08/18/17 Quote | Chart | Options
2-Year T-Note (ZTU17) Sep 17 108-077 108-092 108-070 108-075s -0-002 08/18/17 Quote | Chart | Options
2-Year T-Note (ZTZ17) Dec 17 108-045 108-057 108-037 108-040s -0-002 08/18/17 Quote | Chart | Options
30-Day Fed Funds (ZQU17) Sep 17 98.8450 98.8450 98.8450 98.8450s unch 08/18/17 Quote | Chart | Options
30-Day Fed Funds (ZQZ17) Dec 17 98.7950 98.8000 98.7900 98.7900s unch 08/18/17 Quote | Chart | Options
Eurodollar (GEU17) Sep 17 98.6700 98.6775 98.6700 98.6725s +0.0025 08/18/17 Quote | Chart | Options
Eurodollar (GEZ17) Dec 17 98.5600 98.5800 98.5600 98.5650s +0.0050 08/18/17 Quote | Chart | Options
Grains
Wheat (ZWU17) Sep 17 414-0 417-6 412-0 416-0s +2-0 08/18/17 Quote | Chart | Options
Wheat (ZWZ17) Dec 17 440-6 444-4 438-6 442-4s +1-6 08/18/17 Quote | Chart | Options
Wheat (ZWH18) Mar 18 463-4 467-6 461-4 465-2s +1-4 08/18/17 Quote | Chart | Options
Corn (ZCU17) Sep 17 350-0 352-4 349-6 352-0s +1-4 08/18/17 Quote | Chart | Options
Corn (ZCZ17) Dec 17 364-0 366-2 363-4 365-6s +1-4 08/18/17 Quote | Chart | Options
Corn (ZCH18) Mar 18 375-6 378-0 375-4 377-6s +1-4 08/18/17 Quote | Chart | Options
Soybeans (ZSU17) Sep 17 929-6 939-0 927-6 937-4s +7-2 08/18/17 Quote | Chart | Options
Soybeans (ZSX17) Nov 17 932-6 939-0 929-4 937-6s +4-6 08/18/17 Quote | Chart | Options
Soybeans (ZSF18) Jan 18 940-4 946-4 937-4 945-6s +4-4 08/18/17 Quote | Chart | Options
Soybean Meal (ZMU17) Sep 17 296.2 297.6 294.6 297.2s +1.1 08/18/17 Quote | Chart | Options
Soybean Meal (ZMV17) Oct 17 298.0 299.2 296.2 298.7s +1.0 08/18/17 Quote | Chart | Options
Soybean Meal (ZMZ17) Dec 17 300.2 301.6 298.4 300.5s +0.5 08/18/17 Quote | Chart | Options
Soybean Oil (ZLU17) Sep 17 33.19 33.81 33.13 33.61s +0.40 08/18/17 Quote | Chart | Options
Soybean Oil (ZLV17) Oct 17 33.32 33.94 33.25 33.74s +0.40 08/18/17 Quote | Chart | Options
Soybean Oil (ZLZ17) Dec 17 33.55 34.15 33.46 33.97s +0.42 08/18/17 Quote | Chart | Options
Oats (ZOU17) Sep 17 257-4 259-4 254-4 254-6s -3-4 08/18/17 Quote | Chart | Options
Oats (ZOZ17) Dec 17 258-2 261-6 258-2 258-6s +0-6 08/18/17 Quote | Chart | Options
Rough Rice (ZRU17) Sep 17 12.115 12.180 12.020 12.145s +0.025 08/18/17 Quote | Chart | Options
Rough Rice (ZRX17) Nov 17 12.425 12.465 12.305 12.440s +0.035 08/18/17 Quote | Chart | Options
Hard Red Wheat (KEU17) Sep 17 414-2 417-6 410-4 414-4s +0-2 08/18/17 Quote | Chart | Options
Hard Red Wheat (KEZ17) Dec 17 442-0 445-4 438-2 442-2s +0-2 08/18/17 Quote | Chart | Options
Spring Wheat (MWU17) Sep 17 670-2 678-2 665-6 668-6s -1-4 08/18/17 Quote | Chart | Options
Spring Wheat (MWZ17) Dec 17 685-0 693-6 678-6 682-4s -1-6 08/18/17 Quote | Chart | Options
Canola (RSX17) Nov 17 500.50 506.90 500.10 506.70s +6.70 08/18/17 Quote | Chart | Options
Canola (RSF18) Jan 18 505.20 511.40 505.20 511.20s +6.70 08/18/17 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESU17) Sep 17 2426.75 2439.50 2419.50 2426.75s -2.75 08/18/17 Quote | Chart | Options
S&P 500 E-Mini (ESZ17) Dec 17 2423.00 2437.00 2417.50 2424.75s -2.75 08/18/17 Quote | Chart | Options
Nasdaq 100 E-Mini (NQU17) Sep 17 5792.25 5835.00 5772.50 5801.25s +1.00 08/18/17 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ17) Dec 17 5801.25 5843.00 5781.25 5809.00s +1.25 08/18/17 Quote | Chart | Options
Dow Indu 30 E-Mini (YMU17) Sep 17 21716 21773 21622 21679s -54 08/18/17 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ17) Dec 17 21683 21727 21590 21638s -53 08/18/17 Quote | Chart | Options
Russell 2000 Mini (RJU17) Sep 17 1352.40 1362.10 1348.80 1357.20s +2.40 08/18/17 Quote | Chart | Options
Russell 2000 Mini (RJZ17) Dec 17 1349.10 1359.20 1349.10 1356.20s +2.40 08/18/17 Quote | Chart | Options
S&P Midcap E-Mini (EWU17) Sep 17 1691.30 1699.60 1685.30 1691.10s -3.40 08/18/17 Quote | Chart | Options
S&P Midcap E-Mini (EWZ17) Dec 17 0.00 1696.60 1686.70 1690.00s -3.40 08/18/17 Quote | Chart | Options
S&P GSCI (GDU17) Sep 17 374.05 381.45 374.05 381.20s +6.80 08/18/17 Quote | Chart | Options
Meats
Live Cattle (LEV17) Oct 17 105.925 106.850 104.750 105.900s -0.325 08/18/17 Quote | Chart | Options
Live Cattle (LEZ17) Dec 17 108.025 108.625 106.725 107.850s -0.425 08/18/17 Quote | Chart | Options
Live Cattle (LEG18) Feb 18 110.425 111.250 109.475 110.675s +0.075 08/18/17 Quote | Chart | Options
Live Cattle (LEJ18) Apr 18 111.175 111.900 110.350 111.325s unch 08/18/17 Quote | Chart | Options
Feeder Cattle (GFU17) Sep 17 140.675 141.775 139.025 140.025s -0.700 08/18/17 Quote | Chart | Options
Feeder Cattle (GFV17) Oct 17 140.450 141.425 138.750 139.925s -0.550 08/18/17 Quote | Chart | Options
Feeder Cattle (GFX17) Nov 17 140.800 141.725 139.125 140.725s -0.025 08/18/17 Quote | Chart | Options
Feeder Cattle (GFF18) Jan 18 137.550 138.775 136.100 137.850s +0.175 08/18/17 Quote | Chart | Options
Lean Hogs (HEV17) Oct 17 66.500 66.800 65.425 66.125s -0.800 08/18/17 Quote | Chart | Options
Lean Hogs (HEZ17) Dec 17 61.600 61.625 60.475 61.325s -0.475 08/18/17 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 65.950 66.075 65.175 66.000s -0.300 08/18/17 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 69.325 69.575 68.825 69.475s -0.250 08/18/17 Quote | Chart | Options
Class III Milk (DLU17) Sep 17 17.06 17.25 16.99 17.19s +0.04 08/18/17 Quote | Chart | Options
Class III Milk (DLV17) Oct 17 17.09 17.22 16.99 17.11s -0.05 08/18/17 Quote | Chart | Options
Class III Milk (DLX17) Nov 17 16.96 17.09 16.85 16.98s -0.07 08/18/17 Quote | Chart | Options
Metals
Gold (GCV17) Oct 17 1290.7 1303.5 1285.7 1288.3s -0.8 08/18/17 Quote | Chart | Options
Gold (GCZ17) Dec 17 1293.8 1306.9 1289.1 1291.6s -0.8 08/18/17 Quote | Chart | Options
Gold (GCG18) Feb 18 1296.8 1310.0 1294.4 1295.1s -0.9 08/18/17 Quote | Chart | Options
Silver (SIU17) Sep 17 17.035 17.320 16.850 17.000s -0.053 08/18/17 Quote | Chart | Options
Silver (SIZ17) Dec 17 17.125 17.405 16.935 17.087s -0.053 08/18/17 Quote | Chart | Options
Silver (SIH18) Mar 18 17.125 17.465 17.125 17.179s -0.052 08/18/17 Quote | Chart | Options
High Grade Copper (HGU17) Sep 17 2.9120 2.9605 2.9095 2.9395s +0.0015 08/18/17 Quote | Chart | Options
High Grade Copper (HGZ17) Dec 17 2.9340 2.9825 2.9315 2.9615s +0.0005 08/18/17 Quote | Chart | Options
High Grade Copper (HGF18) Jan 18 0.0000 2.9955 2.9340 2.9690s +0.0005 08/18/17 Quote | Chart | Options
Platinum (PLV17) Oct 17 978.5 992.3 978.1 982.4s +0.7 08/18/17 Quote | Chart | Options
Platinum (PLF18) Jan 18 982.3 995.0 982.2 985.3s +0.8 08/18/17 Quote | Chart | Options
Palladium (PAU17) Sep 17 921.30 935.40 921.30 927.10s +0.95 08/18/17 Quote | Chart | Options
Palladium (PAZ17) Dec 17 913.25 926.00 913.25 919.50s +0.45 08/18/17 Quote | Chart | Options
Softs
Cotton #2 (CTZ17) Dec 17 67.00 67.50 66.68 67.28s +0.37 08/18/17 Quote | Chart | Options
Cotton #2 (CTH18) Mar 18 66.78 67.20 66.50 67.06s +0.30 08/18/17 Quote | Chart | Options
Orange Juice (OJU17) Sep 17 143.95 144.00 138.70 140.30s -3.80 08/18/17 Quote | Chart | Options
Orange Juice (OJX17) Nov 17 139.70 140.40 135.05 136.40s -3.00 08/18/17 Quote | Chart | Options
Coffee (KCU17) Sep 17 129.00 129.35 126.75 128.05s -0.40 08/18/17 Quote | Chart | Options
Coffee (KCZ17) Dec 17 132.50 132.85 130.35 131.70s -0.35 08/18/17 Quote | Chart | Options
Sugar #11 (SBV17) Oct 17 13.40 13.55 13.19 13.41s +0.12 08/18/17 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 14.22 14.33 13.97 14.17s +0.07 08/18/17 Quote | Chart | Options
Cocoa (CCU17) Sep 17 1919 1931 1898 1922s +18 08/18/17 Quote | Chart | Options
Cocoa (CCZ17) Dec 17 1881 1917 1860 1878s +9 08/18/17 Quote | Chart | Options
Lumber (LSU17) Sep 17 369.60 370.00 365.00 366.30s -5.00 08/18/17 Quote | Chart | Options
Lumber (LSX17) Nov 17 356.50 357.70 352.60 354.20s -4.80 08/18/17 Quote | Chart | Options
Sugar #16 (SDX17) Nov 17 25.02 25.02 25.02 25.02s +0.01 08/18/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Michael Seery - Inside Futures - Sat Aug 19, 12:13PM CDT

Trend is strong
 
Michael Seery - Inside Futures - Sat Aug 19, 12:12PM CDT

Choppy
 
Henry Ledyard - Inside Futures - Fri Aug 18, 10:33PM CDT

Go see the Eclipse. Caution in Crypto. Jackson Hole is coming up.
 
Bob Hunt - Inside Futures - Fri Aug 18, 5:45PM 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....
 

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