Quoteboards:

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

All Markets Heat Map

 
Metals
+0.72%
Financials
+0.35%
Currencies
+0.29%
Grains
+0.24%
All Markets
+0.18%
Energies
+0.13%
Softs
+0.06%
Indices
-0.05%
Meats
-0.64%


Futures prices as of December 3rd, 2016 - 21:50 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ16) Dec 16 100.950 101.175 100.705 100.861s -0.238 12/02/16 Quote | Chart | Options
U.S. Dollar Index (DXH17) Mar 17 100.860 101.055 100.610 100.756s -0.243 12/02/16 Quote | Chart | Options
British Pound (B6Z16) Dec 16 1.2600 1.2741 1.2573 1.2712s +0.0127 12/02/16 Quote | Chart | Options
British Pound (B6H17) Mar 17 1.2624 1.2768 1.2603 1.2740s +0.0127 12/02/16 Quote | Chart | Options
Canadian Dollar (D6Z16) Dec 16 0.75090 0.75455 0.75090 0.75205s +0.00135 12/02/16 Quote | Chart | Options
Canadian Dollar (D6H17) Mar 17 0.75235 0.75535 0.75180 0.75280s +0.00135 12/02/16 Quote | Chart | Options
Japanese Yen (J6Z16) Dec 16 0.876300 0.882750 0.875950 0.879900s +0.002500 12/02/16 Quote | Chart | Options
Japanese Yen (J6H17) Mar 17 0.882300 0.886650 0.880000 0.883850s +0.002550 12/02/16 Quote | Chart | Options
Swiss Franc (S6Z16) Dec 16 0.99010 0.99730 0.98860 0.98990s +0.00100 12/02/16 Quote | Chart | Options
Swiss Franc (S6H17) Mar 17 0.99600 1.00050 0.99440 0.99560s +0.00100 12/02/16 Quote | Chart | Options
Euro FX (E6Z16) Dec 16 1.06670 1.06960 1.06305 1.06645s +0.00110 12/02/16 Quote | Chart | Options
Euro FX (E6H17) Mar 17 1.07120 1.07435 1.06800 1.07125s +0.00120 12/02/16 Quote | Chart | Options
Australian Dollar (A6Z16) Dec 16 0.74100 0.74650 0.73980 0.74420s +0.00320 12/02/16 Quote | Chart | Options
Australian Dollar (A6H17) Mar 17 0.74040 0.74500 0.73830 0.74270s +0.00320 12/02/16 Quote | Chart | Options
Mexican Peso (M6Z16) Dec 16 0.048050 0.048570 0.047860 0.048360s +0.000230 12/02/16 Quote | Chart | Options
Mexican Peso (M6H17) Mar 17 0.047560 0.048100 0.047410 0.047900s +0.000250 12/02/16 Quote | Chart | Options
New Zealand Dollar (N6Z16) Dec 16 0.70820 0.71440 0.70820 0.71320s +0.00600 12/02/16 Quote | Chart | Options
New Zealand Dollar (N6H17) Mar 17 0.70700 0.71260 0.70640 0.71140s +0.00600 12/02/16 Quote | Chart | Options
South African Rand (T6Z16) Dec 16 0.070850 0.072325 0.070400 0.072175s +0.001475 12/02/16 Quote | Chart | Options
South African Rand (T6H17) Mar 17 0.069850 0.071125 0.069250 0.070975s +0.001450 12/02/16 Quote | Chart | Options
Brazilian Real (L6H17) Mar 17 0.28090 0.28210 0.28090 0.28150s +0.00075 12/02/16 Quote | Chart | Options
Brazilian Real (L6M17) Jun 17 0.00000 0.27500 0.27500 0.27500s +0.00075 12/02/16 Quote | Chart | Options
Russian Ruble (R6Z16) Dec 16 0.015590 0.015640 0.015505 0.015615s +0.000030 12/02/16 Quote | Chart | Options
Russian Ruble (R6H17) Mar 17 0.015225 0.015350 0.015215 0.015320s +0.000030 12/02/16 Quote | Chart | Options
Energies
Crude Oil WTI (CLF17) Jan 17 51.01 51.73 50.18 51.68s +0.62 12/02/16 Quote | Chart | Options
Crude Oil WTI (CLG17) Feb 17 52.25 52.69 51.12 52.65s +0.69 12/02/16 Quote | Chart | Options
Crude Oil WTI (CLH17) Mar 17 52.71 53.56 51.96 53.52s +0.71 12/02/16 Quote | Chart | Options
Crude Oil WTI (CLJ17) Apr 17 53.44 54.19 52.61 54.17s +0.73 12/02/16 Quote | Chart | Options
ULSD NY Harbor (HOF17) Jan 17 1.6454 1.6631 1.6239 1.6581s +0.0102 12/02/16 Quote | Chart | Options
ULSD NY Harbor (HOG17) Feb 17 1.6690 1.6767 1.6370 1.6723s +0.0123 12/02/16 Quote | Chart | Options
ULSD NY Harbor (HOH17) Mar 17 1.6684 1.6855 1.6454 1.6814s +0.0143 12/02/16 Quote | Chart | Options
ULSD NY Harbor (HOJ17) Apr 17 1.6648 1.6859 1.6457 1.6821s +0.0157 12/02/16 Quote | Chart | Options
Gasoline RBOB (RBF17) Jan 17 1.5524 1.5693 1.5152 1.5591s +0.0121 12/02/16 Quote | Chart | Options
Gasoline RBOB (RBG17) Feb 17 1.5525 1.5771 1.5238 1.5687s +0.0125 12/02/16 Quote | Chart | Options
Gasoline RBOB (RBH17) Mar 17 1.5713 1.5962 1.5447 1.5905s +0.0132 12/02/16 Quote | Chart | Options
Gasoline RBOB (RBJ17) Apr 17 1.7624 1.7875 1.7401 1.7847s +0.0122 12/02/16 Quote | Chart | Options
Natural Gas (NGF17) Jan 17 3.539 3.568 3.378 3.436s -0.069 12/02/16 Quote | Chart | Options
Natural Gas (NGG17) Feb 17 3.570 3.570 3.387 3.440s -0.069 12/02/16 Quote | Chart | Options
Natural Gas (NGH17) Mar 17 3.495 3.510 3.353 3.407s -0.055 12/02/16 Quote | Chart | Options
Natural Gas (NGJ17) Apr 17 3.335 3.352 3.245 3.292s -0.027 12/02/16 Quote | Chart | Options
Crude Oil Brent (F) (QAG17) Feb 17 53.87 54.50 52.86 54.46s +0.52 12/02/16 Quote | Chart | Options
Crude Oil Brent (F) (QAH17) Mar 17 54.54 55.16 53.57 55.14s +0.56 12/02/16 Quote | Chart | Options
Crude Oil Brent (F) (QAJ17) Apr 17 54.44 55.64 54.44 55.64s +0.62 12/02/16 Quote | Chart | Options
Crude Oil Brent (F) (QAK17) May 17 54.80 56.01 54.55 56.01s +0.67 12/02/16 Quote | Chart | Options
Ethanol Futures (ZKF17) Jan 17 1.574 1.585 1.566 1.574s unch 12/02/16 Quote | Chart | Options
Ethanol Futures (ZKG17) Feb 17 1.535 1.540 1.520 1.532s unch 12/02/16 Quote | Chart | Options
Ethanol Futures (ZKH17) Mar 17 1.517 1.535 1.517 1.534s unch 12/02/16 Quote | Chart | Options
Ethanol Futures (ZKJ17) Apr 17 0.000 1.548 1.548 1.548s unch 12/02/16 Quote | Chart | Options
Financials
T-Bond (ZBH17) Mar 17 149-11 150-29 149-10 150-16s +1-00 12/02/16 Quote | Chart | Options
T-Bond (ZBM17) Jun 17 0-00 149-20 149-20 149-20s +1-00 12/02/16 Quote | Chart | Options
Ultra T-Bond (UDH17) Mar 17 158-26 160-29 158-26 160-07s +1-02 12/02/16 Quote | Chart | Options
Ultra T-Bond (UDM17) Jun 17 0-00 159-17 159-17 159-17s +1-02 12/02/16 Quote | Chart | Options
10-Year T-Note (ZNH17) Mar 17 123-305 124-200 123-305 124-150s +0-155 12/02/16 Quote | Chart | Options
10-Year T-Note (ZNM17) Jun 17 0-000 124-070 124-070 124-070s +0-155 12/02/16 Quote | Chart | Options
5-Year T-Note (ZFH17) Mar 17 117-170 117-315 117-170 117-292s +0-112 12/02/16 Quote | Chart | Options
5-Year T-Note (ZFM17) Jun 17 0-000 117-242 117-242 117-242s +0-112 12/02/16 Quote | Chart | Options
2-Year T-Note (ZTH17) Mar 17 108-105 108-145 108-102 108-140s +0-035 12/02/16 Quote | Chart | Options
2-Year T-Note (ZTM17) Jun 17 0-000 108-140 108-140 108-140s +0-035 12/02/16 Quote | Chart | Options
30-Day Fed Funds (ZQH17) Mar 17 99.3200 99.3250 99.3150 99.3250s +0.0050 12/02/16 Quote | Chart | Options
30-Day Fed Funds (ZQM17) Jun 17 99.2200 99.2350 99.2150 99.2300s +0.0100 12/02/16 Quote | Chart | Options
Eurodollar (GEZ16) Dec 16 99.0075 99.0175 99.0075 99.0125s unch 12/02/16 Quote | Chart | Options
Eurodollar (GEH17) Mar 17 98.9500 98.9700 98.9500 98.9650s +0.0100 12/02/16 Quote | Chart | Options
Grains
Wheat (ZWH17) Mar 17 398-4 405-0 396-4 404-2s +8-6 12/02/16 Quote | Chart | Options
Wheat (ZWK17) May 17 412-0 417-4 409-6 417-0s +8-2 12/02/16 Quote | Chart | Options
Wheat (ZWN17) Jul 17 426-2 431-2 424-4 431-0s +7-0 12/02/16 Quote | Chart | Options
Corn (ZCH17) Mar 17 344-0 347-6 343-0 347-2s +4-6 12/02/16 Quote | Chart | Options
Corn (ZCK17) May 17 351-2 354-6 350-2 354-2s +4-2 12/02/16 Quote | Chart | Options
Corn (ZCN17) Jul 17 358-4 362-0 358-2 361-6s +4-0 12/02/16 Quote | Chart | Options
Soybeans (ZSF17) Jan 17 1033-0 1037-6 1026-4 1027-4s -2-2 12/02/16 Quote | Chart | Options
Soybeans (ZSH17) Mar 17 1041-4 1047-0 1036-0 1037-2s -1-6 12/02/16 Quote | Chart | Options
Soybeans (ZSK17) May 17 1048-0 1053-6 1043-4 1044-4s -1-0 12/02/16 Quote | Chart | Options
Soybean Meal (ZMF17) Jan 17 313.6 318.1 312.2 312.5s -0.2 12/02/16 Quote | Chart | Options
Soybean Meal (ZMH17) Mar 17 316.8 321.0 315.4 315.6s unch 12/02/16 Quote | Chart | Options
Soybean Meal (ZMK17) May 17 318.9 323.2 317.6 317.9s +0.2 12/02/16 Quote | Chart | Options
Soybean Oil (ZLF17) Jan 17 37.76 37.93 37.44 37.72s -0.13 12/02/16 Quote | Chart | Options
Soybean Oil (ZLH17) Mar 17 38.05 38.18 37.67 37.99s -0.13 12/02/16 Quote | Chart | Options
Soybean Oil (ZLK17) May 17 38.23 38.26 37.78 38.10s -0.12 12/02/16 Quote | Chart | Options
Oats (ZOH17) Mar 17 215-2 215-6 211-6 214-4s -0-6 12/02/16 Quote | Chart | Options
Oats (ZOK17) May 17 218-2 219-6 217-4 218-4s -0-6 12/02/16 Quote | Chart | Options
Rough Rice (ZRF17) Jan 17 9.700 9.740 9.555 9.625s -0.095 12/02/16 Quote | Chart | Options
Rough Rice (ZRH17) Mar 17 9.955 9.995 9.810 9.885s -0.090 12/02/16 Quote | Chart | Options
Hard Red Wheat (KEH17) Mar 17 407-2 410-0 404-0 408-6s +5-6 12/02/16 Quote | Chart | Options
Hard Red Wheat (KEK17) May 17 419-4 421-4 416-0 420-4s +5-4 12/02/16 Quote | Chart | Options
Spring Wheat (MWH17) Mar 17 538-0 542-4 536-0 538-4s unch 12/02/16 Quote | Chart | Options
Spring Wheat (MWK17) May 17 540-0 544-0 538-0 540-0s -0-6 12/02/16 Quote | Chart | Options
Canola (RSF17) Jan 17 527.00 530.10 523.70 529.30s +1.60 12/02/16 Quote | Chart | Options
Canola (RSH17) Mar 17 533.30 536.60 530.60 535.90s +1.60 12/02/16 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESZ16) Dec 16 2190.50 2197.25 2184.25 2192.00s unch 12/02/16 Quote | Chart | Options
S&P 500 E-Mini (ESH17) Mar 17 2185.50 2191.75 2179.25 2186.75s -0.25 12/02/16 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ16) Dec 16 4735.50 4759.00 4707.25 4738.50s +2.00 12/02/16 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH17) Mar 17 4730.00 4758.00 4706.25 4738.00s +2.00 12/02/16 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ16) Dec 16 19189 19193 19133 19158s -39 12/02/16 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH17) Mar 17 19121 19124 19071 19095s -41 12/02/16 Quote | Chart | Options
Russell 2000 Mini (RJZ16) Dec 16 1313.40 1319.80 1310.00 1313.40s -2.50 12/02/16 Quote | Chart | Options
Russell 2000 Mini (RJH17) Mar 17 1308.10 1316.50 1308.10 1310.60s -2.30 12/02/16 Quote | Chart | Options
S&P Midcap E-Mini (EWZ16) Dec 16 1623.90 1630.30 1618.40 1623.80s +1.60 12/02/16 Quote | Chart | Options
S&P Midcap E-Mini (EWH17) Mar 17 1616.60 1624.30 1616.60 1621.30s +1.60 12/02/16 Quote | Chart | Options
S&P GSCI (GDZ16) Dec 16 382.55 386.75 381.30 386.50s +1.20 12/02/16 Quote | Chart | Options
Meats
Live Cattle (LEZ16) Dec 16 110.200 110.325 107.925 108.225s -2.350 12/02/16 Quote | Chart | Options
Live Cattle (LEG17) Feb 17 111.175 111.225 108.500 108.875s -2.500 12/02/16 Quote | Chart | Options
Live Cattle (LEJ17) Apr 17 111.000 111.175 108.650 109.050s -2.175 12/02/16 Quote | Chart | Options
Live Cattle (LEM17) Jun 17 102.250 102.450 100.225 100.775s -1.625 12/02/16 Quote | Chart | Options
Feeder Cattle (GFF17) Jan 17 127.775 128.100 124.200 124.600s -3.175 12/02/16 Quote | Chart | Options
Feeder Cattle (GFH17) Mar 17 123.875 124.200 120.850 121.525s -2.725 12/02/16 Quote | Chart | Options
Feeder Cattle (GFJ17) Apr 17 123.700 123.800 120.550 121.250s -2.775 12/02/16 Quote | Chart | Options
Feeder Cattle (GFK17) May 17 122.575 122.825 119.700 120.325s -2.675 12/02/16 Quote | Chart | Options
Lean Hogs (HEZ16) Dec 16 50.900 51.275 50.525 50.750s +0.525 12/02/16 Quote | Chart | Options
Lean Hogs (HEG17) Feb 17 54.500 54.600 53.600 54.025s -0.050 12/02/16 Quote | Chart | Options
Lean Hogs (HEJ17) Apr 17 60.700 60.900 59.875 60.150s -0.300 12/02/16 Quote | Chart | Options
Lean Hogs (HEK17) May 17 67.725 67.725 67.625 67.625s -0.325 12/02/16 Quote | Chart | Options
Class III Milk (DLZ16) Dec 16 17.05 17.20 17.03 17.16s +0.17 12/02/16 Quote | Chart | Options
Class III Milk (DLF17) Jan 17 16.89 17.30 16.85 16.96s +0.14 12/02/16 Quote | Chart | Options
Class III Milk (DLG17) Feb 17 16.86 17.33 16.86 16.98s +0.18 12/02/16 Quote | Chart | Options
Metals
Gold (GCG17) Feb 17 1174.3 1180.3 1168.4 1177.8s +8.4 12/02/16 Quote | Chart | Options
Gold (GCJ17) Apr 17 1176.6 1183.1 1171.6 1180.9s +8.5 12/02/16 Quote | Chart | Options
Gold (GCM17) Jun 17 1180.4 1185.6 1174.9 1183.8s +8.5 12/02/16 Quote | Chart | Options
Silver (SIH17) Mar 17 16.585 16.870 16.375 16.832s +0.326 12/02/16 Quote | Chart | Options
Silver (SIK17) May 17 16.670 16.930 16.470 16.897s +0.326 12/02/16 Quote | Chart | Options
Silver (SIN17) Jul 17 16.570 16.960 16.565 16.960s +0.324 12/02/16 Quote | Chart | Options
High Grade Copper (HGF17) Jan 17 2.6255 2.6275 2.5910 2.6185s -0.0165 12/02/16 Quote | Chart | Options
High Grade Copper (HGH17) Mar 17 2.6320 2.6385 2.5965 2.6250s -0.0180 12/02/16 Quote | Chart | Options
High Grade Copper (HGK17) May 17 2.6400 2.6415 2.6035 2.6310s -0.0180 12/02/16 Quote | Chart | Options
Platinum (PLF17) Jan 17 916.8 935.7 914.2 932.7s +21.4 12/02/16 Quote | Chart | Options
Platinum (PLJ17) Apr 17 920.8 938.7 917.5 936.1s +21.4 12/02/16 Quote | Chart | Options
Palladium (PAZ16) Dec 16 755.40 755.40 738.95 744.80s -6.20 12/02/16 Quote | Chart | Options
Palladium (PAH17) Mar 17 753.65 758.00 737.20 745.50s -6.20 12/02/16 Quote | Chart | Options
Softs
Cotton #2 (CTH17) Mar 17 70.57 71.85 70.05 71.04s +0.14 12/02/16 Quote | Chart | Options
Cotton #2 (CTK17) May 17 71.21 72.19 70.55 71.53s +0.19 12/02/16 Quote | Chart | Options
Orange Juice (OJF17) Jan 17 221.00 222.50 219.30 220.65s -1.30 12/02/16 Quote | Chart | Options
Orange Juice (OJH17) Mar 17 218.40 218.75 216.95 217.60s -1.35 12/02/16 Quote | Chart | Options
Coffee (KCH17) Mar 17 143.90 148.75 143.90 145.80s +0.90 12/02/16 Quote | Chart | Options
Coffee (KCK17) May 17 147.20 151.05 146.45 148.20s +1.00 12/02/16 Quote | Chart | Options
Sugar #11 (SBH17) Mar 17 19.31 19.38 18.88 19.12s -0.24 12/02/16 Quote | Chart | Options
Sugar #11 (SBK17) May 17 18.89 18.91 18.48 18.66s -0.23 12/02/16 Quote | Chart | Options
Cocoa (CCH17) Mar 17 2406 2410 2342 2395s -11 12/02/16 Quote | Chart | Options
Cocoa (CCK17) May 17 2395 2404 2338 2386s -14 12/02/16 Quote | Chart | Options
Lumber (LSF17) Jan 17 332.60 338.30 331.10 337.20s +6.10 12/02/16 Quote | Chart | Options
Lumber (LSH17) Mar 17 344.70 350.20 344.00 349.40s +5.60 12/02/16 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Michael Seery - Inside Futures - Sat Dec 03, 3:44PM CST

Keep watching
 
Michael Seery - Inside Futures - Sat Dec 03, 3:42PM CST

Looks to have bottomed
 
Michael Seery - Inside Futures - Sat Dec 03, 3:41PM CST

Risk/Reward In Your Favor
 
Henry Ledyard - Inside Futures - Sat Dec 03, 1:03AM CST

RBA & BOC. Triple Witching approaches. Firearms stocks.
 

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