Quoteboards:

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

All Markets Heat Map

 
Indices
+0.96%
Metals
+0.50%
Meats
+0.47%
Grains
+0.05%
Financials
+0.03%
All Markets
-0.01%
Softs
-0.31%
Currencies
-0.38%
Energies
-0.89%


Futures prices as of December 17th, 2017 - 09:32 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH18) Mar 18 93.150 93.515 92.935 93.463s +0.412 12/15/17 Quote | Chart | Options
U.S. Dollar Index (DXM18) Jun 18 92.855 93.143 92.745 93.143s +0.412 12/15/17 Quote | Chart | Options
British Pound (B6H18) Mar 18 1.3483 1.3504 1.3364 1.3383s -0.0118 12/15/17 Quote | Chart | Options
British Pound (B6M18) Jun 18 1.3533 1.3539 1.3415 1.3428s -0.0116 12/15/17 Quote | Chart | Options
Canadian Dollar (D6H18) Mar 18 0.78260 0.78635 0.77715 0.77795s -0.00785 12/15/17 Quote | Chart | Options
Canadian Dollar (D6M18) Jun 18 0.78455 0.78705 0.77875 0.77875s -0.00790 12/15/17 Quote | Chart | Options
Japanese Yen (J6H18) Mar 18 0.894900 0.897750 0.892350 0.893300s -0.003050 12/15/17 Quote | Chart | Options
Japanese Yen (J6M18) Jun 18 0.900550 0.901500 0.898150 0.898150s -0.002950 12/15/17 Quote | Chart | Options
Swiss Franc (S6H18) Mar 18 1.01900 1.02130 1.01530 1.01810s -0.00310 12/15/17 Quote | Chart | Options
Swiss Franc (S6M18) Jun 18 1.02370 1.02560 1.02370 1.02560s -0.00270 12/15/17 Quote | Chart | Options
Euro FX (E6H18) Mar 18 1.18500 1.19010 1.18355 1.18450s -0.00300 12/15/17 Quote | Chart | Options
Euro FX (E6M18) Jun 18 1.19470 1.19675 1.19130 1.19160s -0.00285 12/15/17 Quote | Chart | Options
Australian Dollar (A6H18) Mar 18 0.76560 0.76910 0.76340 0.76440s -0.00270 12/15/17 Quote | Chart | Options
Australian Dollar (A6M18) Jun 18 0.76650 0.76760 0.76430 0.76430s -0.00270 12/15/17 Quote | Chart | Options
Mexican Peso (M6H18) Mar 18 0.051550 0.051640 0.051340 0.051500s -0.000200 12/15/17 Quote | Chart | Options
Mexican Peso (M6M18) Jun 18 0.000000 0.050690 0.050690 0.050690s -0.000230 12/15/17 Quote | Chart | Options
New Zealand Dollar (N6H18) Mar 18 0.69730 0.70250 0.69690 0.69870s +0.00010 12/15/17 Quote | Chart | Options
New Zealand Dollar (N6M18) Jun 18 0.00000 0.69820 0.69820 0.69820s +0.00010 12/15/17 Quote | Chart | Options
South African Rand (T6H18) Mar 18 0.073050 0.075275 0.073025 0.074825s +0.001800 12/15/17 Quote | Chart | Options
South African Rand (T6M18) Jun 18 0.000000 0.073775 0.073775 0.073775s +0.001750 12/15/17 Quote | Chart | Options
Brazilian Real (L6H18) Mar 18 0.29925 0.30015 0.29905 0.30000s +0.00280 12/15/17 Quote | Chart | Options
Brazilian Real (L6M18) Jun 18 0.00000 0.29705 0.29705 0.29705s +0.00280 12/15/17 Quote | Chart | Options
Russian Ruble (R6H18) Mar 18 0.016775 0.016840 0.016755 0.016820s +0.000015 12/15/17 Quote | Chart | Options
Russian Ruble (R6M18) Jun 18 0.000000 0.016610 0.016590 0.016610s +0.000010 12/15/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLG18) Feb 18 57.19 57.51 56.99 57.33s +0.25 12/15/17 Quote | Chart | Options
Crude Oil WTI (CLH18) Mar 18 57.10 57.42 56.92 57.24s +0.23 12/15/17 Quote | Chart | Options
Crude Oil WTI (CLJ18) Apr 18 56.99 57.30 56.81 57.12s +0.19 12/15/17 Quote | Chart | Options
Crude Oil WTI (CLK18) May 18 56.84 57.11 56.66 56.97s +0.16 12/15/17 Quote | Chart | Options
ULSD NY Harbor (HOF18) Jan 18 1.9102 1.9288 1.9005 1.9035s -0.0064 12/15/17 Quote | Chart | Options
ULSD NY Harbor (HOG18) Feb 18 1.9154 1.9304 1.9032 1.9057s -0.0063 12/15/17 Quote | Chart | Options
ULSD NY Harbor (HOH18) Mar 18 1.9063 1.9234 1.8971 1.8997s -0.0061 12/15/17 Quote | Chart | Options
ULSD NY Harbor (HOJ18) Apr 18 1.8895 1.9065 1.8810 1.8838s -0.0057 12/15/17 Quote | Chart | Options
Gasoline RBOB (RBF18) Jan 18 1.6750 1.6873 1.6533 1.6548s -0.0159 12/15/17 Quote | Chart | Options
Gasoline RBOB (RBG18) Feb 18 1.6919 1.7032 1.6709 1.6725s -0.0150 12/15/17 Quote | Chart | Options
Gasoline RBOB (RBH18) Mar 18 1.7118 1.7232 1.6928 1.6944s -0.0138 12/15/17 Quote | Chart | Options
Gasoline RBOB (RBJ18) Apr 18 1.8916 1.9033 1.8758 1.8774s -0.0113 12/15/17 Quote | Chart | Options
Natural Gas (NGF18) Jan 18 2.686 2.732 2.581 2.612s -0.072 12/15/17 Quote | Chart | Options
Natural Gas (NGG18) Feb 18 2.700 2.746 2.602 2.635s -0.069 12/15/17 Quote | Chart | Options
Natural Gas (NGH18) Mar 18 2.677 2.719 2.581 2.610s -0.068 12/15/17 Quote | Chart | Options
Natural Gas (NGJ18) Apr 18 2.630 2.657 2.540 2.563s -0.059 12/15/17 Quote | Chart | Options
Crude Oil Brent (F) (QAG18) Feb 18 63.42 63.67 63.08 63.23s -0.08 12/15/17 Quote | Chart | Options
Crude Oil Brent (F) (QAH18) Mar 18 62.71 63.03 62.51 62.65s -0.01 12/15/17 Quote | Chart | Options
Crude Oil Brent (F) (QAJ18) Apr 18 62.55 62.55 62.21 62.26s -0.02 12/15/17 Quote | Chart | Options
Crude Oil Brent (F) (QAK18) May 18 62.06 62.06 61.98 62.02s -0.03 12/15/17 Quote | Chart | Options
Ethanol Futures (ZKF18) Jan 18 1.258 1.272 1.251 1.262s -0.012 12/15/17 Quote | Chart | Options
Ethanol Futures (ZKG18) Feb 18 1.285 1.302 1.281 1.293s -0.012 12/15/17 Quote | Chart | Options
Ethanol Futures (ZKH18) Mar 18 1.315 1.327 1.315 1.325s -0.012 12/15/17 Quote | Chart | Options
Ethanol Futures (ZKJ18) Apr 18 1.351 1.360 1.350 1.355s -0.006 12/15/17 Quote | Chart | Options
Financials
T-Bond (ZBH18) Mar 18 154-02 154-15 153-22 154-09s +0-06 12/15/17 Quote | Chart | Options
T-Bond (ZBM18) Jun 18 153-14 153-14 153-09 153-10s +0-06 12/15/17 Quote | Chart | Options
Ultra T-Bond (UDH18) Mar 18 168-19 169-14 168-04 169-03s +0-17 12/15/17 Quote | Chart | Options
Ultra T-Bond (UDM18) Jun 18 0-00 168-08 168-08 168-08s +0-17 12/15/17 Quote | Chart | Options
10-Year T-Note (ZNH18) Mar 18 124-160 124-175 124-070 124-135s -0-045 12/15/17 Quote | Chart | Options
10-Year T-Note (ZNM18) Jun 18 0-000 124-050 124-050 124-050s -0-045 12/15/17 Quote | Chart | Options
Ultra 10-Year T-Note (TNH18) Mar 18 134-045 134-075 133-260 134-040s -0-025 12/15/17 Quote | Chart | Options
Ultra 10-Year T-Note (TNM18) Jun 18 0-000 134-040 134-040 134-040s -0-025 12/15/17 Quote | Chart | Options
5-Year T-Note (ZFH18) Mar 18 116-127 116-135 116-070 116-102s -0-042 12/15/17 Quote | Chart | Options
5-Year T-Note (ZFM18) Jun 18 0-000 116-082 116-082 116-082s -0-042 12/15/17 Quote | Chart | Options
2-Year T-Note (ZTH18) Mar 18 107-047 107-047 107-022 107-032s -0-015 12/15/17 Quote | Chart | Options
2-Year T-Note (ZTM18) Jun 18 0-000 107-032 107-032 107-032s -0-015 12/15/17 Quote | Chart | Options
30-Day Fed Funds (ZQH18) Mar 18 98.5400 98.5450 98.5400 98.5400s -0.0050 12/15/17 Quote | Chart | Options
30-Day Fed Funds (ZQM18) Jun 18 98.3550 98.3550 98.3400 98.3450s -0.0150 12/15/17 Quote | Chart | Options
Eurodollar (GEH18) Mar 18 98.2350 98.2350 98.2150 98.2300s -0.0100 12/15/17 Quote | Chart | Options
Eurodollar (GEM18) Jun 18 98.0900 98.0900 98.0650 98.0800s -0.0150 12/15/17 Quote | Chart | Options
Grains
Wheat (ZWH18) Mar 18 418-6 421-4 415-0 418-2s unch 12/15/17 Quote | Chart | Options
Wheat (ZWK18) May 18 431-2 433-6 427-4 430-6s unch 12/15/17 Quote | Chart | Options
Wheat (ZWN18) Jul 18 444-0 446-2 440-2 444-0s +0-4 12/15/17 Quote | Chart | Options
Corn (ZCH18) Mar 18 348-6 350-6 346-4 347-4s -1-0 12/15/17 Quote | Chart | Options
Corn (ZCK18) May 18 357-0 359-0 355-0 355-6s -1-0 12/15/17 Quote | Chart | Options
Corn (ZCN18) Jul 18 365-2 367-2 363-2 364-2s -0-6 12/15/17 Quote | Chart | Options
Soybeans (ZSF18) Jan 18 968-0 972-2 964-0 967-2s -0-4 12/15/17 Quote | Chart | Options
Soybeans (ZSH18) Mar 18 978-6 983-2 974-4 978-0s -0-6 12/15/17 Quote | Chart | Options
Soybeans (ZSK18) May 18 990-4 994-2 985-4 989-0s -0-6 12/15/17 Quote | Chart | Options
Soybean Meal (ZMF18) Jan 18 321.3 323.0 320.4 320.6s -1.0 12/15/17 Quote | Chart | Options
Soybean Meal (ZMH18) Mar 18 325.2 327.0 324.1 324.5s -1.1 12/15/17 Quote | Chart | Options
Soybean Meal (ZMK18) May 18 327.8 329.4 326.8 327.3s -0.8 12/15/17 Quote | Chart | Options
Soybean Oil (ZLF18) Jan 18 33.16 33.66 32.97 33.16s -0.02 12/15/17 Quote | Chart | Options
Soybean Oil (ZLH18) Mar 18 33.34 33.84 33.15 33.34s -0.03 12/15/17 Quote | Chart | Options
Soybean Oil (ZLK18) May 18 33.50 33.98 33.29 33.49s -0.03 12/15/17 Quote | Chart | Options
Oats (ZOH18) Mar 18 252-2 255-4 251-6 254-2s +2-4 12/15/17 Quote | Chart | Options
Oats (ZOK18) May 18 259-2 262-2 259-2 260-6s +2-0 12/15/17 Quote | Chart | Options
Rough Rice (ZRF18) Jan 18 11.750 11.805 11.705 11.705s -0.010 12/15/17 Quote | Chart | Options
Rough Rice (ZRH18) Mar 18 12.035 12.085 12.000 12.000s -0.010 12/15/17 Quote | Chart | Options
Hard Red Wheat (KEH18) Mar 18 418-2 421-0 415-2 417-4s -0-6 12/15/17 Quote | Chart | Options
Hard Red Wheat (KEK18) May 18 431-4 433-6 427-6 430-2s -1-0 12/15/17 Quote | Chart | Options
Spring Wheat (MWH18) Mar 18 617-0 621-6 617-0 620-0s +3-0 12/15/17 Quote | Chart | Options
Spring Wheat (MWK18) May 18 626-0 629-4 626-0 628-2s +3-6 12/15/17 Quote | Chart | Options
Canola (RSF18) Jan 18 494.00 496.20 493.30 495.00s +1.00 12/15/17 Quote | Chart | Options
Canola (RSH18) Mar 18 502.00 504.00 500.90 502.70s +0.70 12/15/17 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESH18) Mar 18 2652.75 2683.25 2652.50 2682.00s +26.00 12/15/17 Quote | Chart | Options
S&P 500 E-Mini (ESM18) Jun 18 2654.50 2684.50 2653.75 2683.50s +26.00 12/15/17 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH18) Mar 18 6403.75 6502.75 6400.75 6498.50s +89.50 12/15/17 Quote | Chart | Options
Nasdaq 100 E-Mini (NQM18) Jun 18 6426.50 6517.75 6419.75 6515.50s +91.50 12/15/17 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH18) Mar 18 24537 24708 24536 24677s +120 12/15/17 Quote | Chart | Options
Dow Indu 30 E-Mini (YMM18) Jun 18 24560 24701 24560 24685s +129 12/15/17 Quote | Chart | Options
Russell 2000 E-Mini (QRH18) Mar 18 1509.50 1542.70 1509.10 1536.60s +25.30 12/15/17 Quote | Chart | Options
Russell 2000 E-Mini (QRM18) Jun 18 0.00 1539.40 1536.30 1536.30s +25.20 12/15/17 Quote | Chart | Options
S&P Midcap E-Mini (EWH18) Mar 18 1871.70 1902.00 1871.00 1890.00s +18.00 12/15/17 Quote | Chart | Options
S&P Midcap E-Mini (EWM18) Jun 18 0.00 1902.10 1891.50 1891.50s +18.60 12/15/17 Quote | Chart | Options
S&P GSCI (GDF18) Jan 18 420.10 420.85 419.20 419.65s +0.45 12/15/17 Quote | Chart | Options
Meats
Live Cattle (LEG18) Feb 18 119.825 121.575 118.800 121.025s +1.875 12/15/17 Quote | Chart | Options
Live Cattle (LEJ18) Apr 18 120.650 122.700 119.925 122.150s +1.850 12/15/17 Quote | Chart | Options
Live Cattle (LEM18) Jun 18 113.600 114.950 112.750 114.725s +1.375 12/15/17 Quote | Chart | Options
Live Cattle (LEQ18) Aug 18 110.600 111.650 109.675 111.400s +1.075 12/15/17 Quote | Chart | Options
Feeder Cattle (GFF18) Jan 18 146.700 148.225 145.050 147.750s +1.500 12/15/17 Quote | Chart | Options
Feeder Cattle (GFH18) Mar 18 144.700 146.075 142.800 145.550s +1.200 12/15/17 Quote | Chart | Options
Feeder Cattle (GFJ18) Apr 18 144.975 146.450 143.225 145.925s +1.225 12/15/17 Quote | Chart | Options
Feeder Cattle (GFK18) May 18 144.800 146.175 143.025 145.650s +1.300 12/15/17 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 67.525 68.625 67.175 68.525s +0.900 12/15/17 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 72.175 72.925 71.725 72.800s +0.550 12/15/17 Quote | Chart | Options
Lean Hogs (HEK18) May 18 77.350 78.000 77.225 77.850s +0.250 12/15/17 Quote | Chart | Options
Lean Hogs (HEM18) Jun 18 81.600 82.350 81.200 82.150s +0.525 12/15/17 Quote | Chart | Options
Class III Milk (DLF18) Jan 18 14.76 14.93 14.30 14.40s -0.30 12/15/17 Quote | Chart | Options
Class III Milk (DLG18) Feb 18 14.59 14.70 14.16 14.22s -0.28 12/15/17 Quote | Chart | Options
Class III Milk (DLH18) Mar 18 14.52 14.69 14.28 14.32s -0.20 12/15/17 Quote | Chart | Options
Metals
Gold (GCG18) Feb 18 1255.5 1264.5 1255.2 1257.5s +0.4 12/15/17 Quote | Chart | Options
Gold (GCJ18) Apr 18 1260.8 1269.0 1260.6 1262.0s +0.4 12/15/17 Quote | Chart | Options
Gold (GCM18) Jun 18 1265.2 1273.1 1264.7 1266.4s +0.5 12/15/17 Quote | Chart | Options
Silver (SIH18) Mar 18 15.920 16.120 15.915 16.063s +0.129 12/15/17 Quote | Chart | Options
Silver (SIK18) May 18 15.995 16.180 15.995 16.132s +0.129 12/15/17 Quote | Chart | Options
Silver (SIN18) Jul 18 16.070 16.245 16.065 16.200s +0.128 12/15/17 Quote | Chart | Options
High Grade Copper (HGF18) Jan 18 3.0470 3.1195 3.0460 3.1160s +0.0615 12/15/17 Quote | Chart | Options
High Grade Copper (HGH18) Mar 18 3.0735 3.1400 3.0635 3.1345s +0.0620 12/15/17 Quote | Chart | Options
High Grade Copper (HGK18) May 18 3.0865 3.1520 3.0770 3.1470s +0.0620 12/15/17 Quote | Chart | Options
Platinum (PLF18) Jan 18 881.9 893.9 878.8 889.4s +8.2 12/15/17 Quote | Chart | Options
Platinum (PLJ18) Apr 18 885.2 897.4 883.3 893.4s +8.3 12/15/17 Quote | Chart | Options
Palladium (PAH18) Mar 18 1026.60 1029.50 1012.75 1015.40s -13.30 12/15/17 Quote | Chart | Options
Palladium (PAM18) Jun 18 1018.35 1019.45 1007.90 1007.90s -11.55 12/15/17 Quote | Chart | Options
Softs
Cotton #2 (CTH18) Mar 18 75.06 76.75 75.04 75.92s +0.59 12/15/17 Quote | Chart | Options
Cotton #2 (CTK18) May 18 75.44 76.80 75.38 76.32s +0.69 12/15/17 Quote | Chart | Options
Orange Juice (OJF18) Jan 18 147.30 147.85 144.35 144.50s -2.40 12/15/17 Quote | Chart | Options
Orange Juice (OJH18) Mar 18 147.25 147.25 144.30 144.50s -2.05 12/15/17 Quote | Chart | Options
Coffee (KCH18) Mar 18 120.40 122.25 120.30 120.75s +0.45 12/15/17 Quote | Chart | Options
Coffee (KCK18) May 18 122.75 124.40 122.50 122.95s +0.50 12/15/17 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 13.81 13.94 13.64 13.66s -0.11 12/15/17 Quote | Chart | Options
Sugar #11 (SBK18) May 18 13.66 13.76 13.49 13.52s -0.10 12/15/17 Quote | Chart | Options
Cocoa (CCH18) Mar 18 1886 1903 1871 1877s -16 12/15/17 Quote | Chart | Options
Cocoa (CCK18) May 18 1885 1899 1868 1874s -16 12/15/17 Quote | Chart | Options
Lumber (LSF18) Jan 18 428.00 434.50 426.00 431.90s +1.20 12/15/17 Quote | Chart | Options
Lumber (LSH18) Mar 18 418.10 427.00 417.50 424.80s +3.10 12/15/17 Quote | Chart | Options
Sugar #16 (SDH18) Mar 18 27.00 27.09 26.99 27.00s +0.22 12/15/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Mohammed Isah - Inside Futures - 1 hr 23 mins ago

The pair closed lower after reversing its earlier gains for the week
 
Oliver Sloup - Inside Futures - 1 hr 25 mins ago

Cattle managed to finish the week in positive territory, what does that mean for next weeks trade?
 
Michael Seery - Inside Futures - Sat Dec 16, 1:35PM CST

Looking for better chart structure
 
Michael Seery - Inside Futures - Sat Dec 16, 1:33PM CST

80 Could be in the cards
 

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