Quoteboards:

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

All Markets Heat Map

 
Energies
+0.44%
Currencies
+0.13%
Indices
+0.09%
Financials
+0.07%
All Markets
+0.01%
Metals
-0.01%
Grains
-0.01%
Meats
-0.29%
Softs
-0.39%


Futures prices as of September 19th, 2017 - 06:31 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ17) Dec 17 91.765 91.780 91.550 91.655 -0.169 06:21 Quote | Chart | Options
U.S. Dollar Index (DXH18) Mar 18 91.505 91.505 91.335 91.465 -0.114 03:32 Quote | Chart | Options
British Pound (B6Z17) Dec 17 1.3534 1.3588 1.3506 1.3531 +0.0005 06:21 Quote | Chart | Options
British Pound (B6H18) Mar 18 1.3601 1.3601 1.3546 1.3572 +0.0009 04:31 Quote | Chart | Options
Canadian Dollar (D6Z17) Dec 17 0.81370 0.81585 0.81280 0.81470 +0.00180 06:21 Quote | Chart | Options
Canadian Dollar (D6H18) Mar 18 0.81400 0.81600 0.81400 0.81600 +0.00315 04:54 Quote | Chart | Options
Japanese Yen (J6Z17) Dec 17 0.899850 0.901550 0.897450 0.899950 -0.000950 06:21 Quote | Chart | Options
Japanese Yen (J6H18) Mar 18 0.904700 0.904700 0.903500 0.904150 -0.001300 05:04 Quote | Chart | Options
Swiss Franc (S6Z17) Dec 17 1.04560 1.04810 1.04260 1.04450 -0.00170 06:20 Quote | Chart | Options
Swiss Franc (S6H18) Mar 18 0.00000 1.05570 1.05120 1.05300s -0.00260 09/18/17 Quote | Chart | Options
Euro FX (E6Z17) Dec 17 1.20105 1.20640 1.20080 1.20470 +0.00375 06:21 Quote | Chart | Options
Euro FX (E6H18) Mar 18 1.20845 1.21220 1.20845 1.21110 +0.00375 06:00 Quote | Chart | Options
Australian Dollar (A6Z17) Dec 17 0.79480 0.79970 0.79480 0.79930 +0.00480 06:21 Quote | Chart | Options
Australian Dollar (A6H18) Mar 18 0.79690 0.79690 0.79690 0.79690 +0.00320 03:05 Quote | Chart | Options
Mexican Peso (M6Z17) Dec 17 0.055560 0.055580 0.055340 0.055550 +0.000050 06:21 Quote | Chart | Options
Mexican Peso (M6H18) Mar 18 0.000000 0.054730 0.054700 0.054730s -0.000330 09/18/17 Quote | Chart | Options
New Zealand Dollar (N6Z17) Dec 17 0.72490 0.72950 0.72440 0.72880 +0.00440 06:21 Quote | Chart | Options
New Zealand Dollar (N6H18) Mar 18 0.73120 0.73120 0.72330 0.72330s -0.00280 09/18/17 Quote | Chart | Options
South African Rand (T6Z17) Dec 17 0.074250 0.074325 0.073900 0.074075 unch 06:14 Quote | Chart | Options
South African Rand (T6H18) Mar 18 0.000000 0.073075 0.073075 0.073075s -0.000750 09/18/17 Quote | Chart | Options
Brazilian Real (L6Z17) Dec 17 0.31710 0.31820 0.31615 0.31615s -0.00145 09/18/17 Quote | Chart | Options
Brazilian Real (L6H18) Mar 18 0.00000 0.31255 0.31255 0.31255 -0.00145 09/18/17 Quote | Chart | Options
Russian Ruble (R6Z17) Dec 17 0.016965 0.017020 0.016935 0.017000 +0.000040 06:05 Quote | Chart | Options
Russian Ruble (R6H18) Mar 18 0.000000 0.016720 0.016720 0.016720s -0.000195 09/18/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLX17) Nov 17 50.38 50.82 50.18 50.63 +0.28 06:21 Quote | Chart | Options
Crude Oil WTI (CLZ17) Dec 17 50.57 51.10 50.48 50.91 +0.25 06:21 Quote | Chart | Options
Crude Oil WTI (CLF18) Jan 18 50.92 51.29 50.70 51.12 +0.22 06:21 Quote | Chart | Options
Crude Oil WTI (CLG18) Feb 18 51.05 51.42 50.86 51.26 +0.19 06:21 Quote | Chart | Options
ULSD NY Harbor (HOV17) Oct 17 1.7796 1.7924 1.7792 1.7857 +0.0061 06:21 Quote | Chart | Options
ULSD NY Harbor (HOX17) Nov 17 1.7742 1.7854 1.7715 1.7787 +0.0064 06:21 Quote | Chart | Options
ULSD NY Harbor (HOZ17) Dec 17 1.7673 1.7765 1.7633 1.7710 +0.0070 06:21 Quote | Chart | Options
ULSD NY Harbor (HOF18) Jan 18 1.7603 1.7690 1.7589 1.7639 +0.0070 06:20 Quote | Chart | Options
Gasoline RBOB (RBV17) Oct 17 1.6704 1.6767 1.6609 1.6691 +0.0005 06:21 Quote | Chart | Options
Gasoline RBOB (RBX17) Nov 17 1.6147 1.6259 1.6134 1.6205 +0.0039 06:21 Quote | Chart | Options
Gasoline RBOB (RBZ17) Dec 17 1.5851 1.5909 1.5780 1.5854 +0.0044 06:21 Quote | Chart | Options
Gasoline RBOB (RBF18) Jan 18 1.5695 1.5753 1.5649 1.5719 +0.0057 06:21 Quote | Chart | Options
Natural Gas (NGV17) Oct 17 3.151 3.152 3.140 3.147 +0.001 06:21 Quote | Chart | Options
Natural Gas (NGX17) Nov 17 3.196 3.201 3.190 3.196 +0.001 06:21 Quote | Chart | Options
Natural Gas (NGZ17) Dec 17 3.342 3.343 3.332 3.339 +0.002 06:21 Quote | Chart | Options
Natural Gas (NGF18) Jan 18 3.440 3.442 3.431 3.439 +0.003 06:21 Quote | Chart | Options
Crude Oil Brent (F) (QAX17) Nov 17 55.45 55.88 55.32 55.68 +0.20 06:21 Quote | Chart | Options
Crude Oil Brent (F) (QAZ17) Dec 17 55.24 55.61 55.15 55.41 +0.16 06:21 Quote | Chart | Options
Crude Oil Brent (F) (QAF18) Jan 18 54.92 55.40 54.92 55.40 +0.32 05:38 Quote | Chart | Options
Crude Oil Brent (F) (QAG18) Feb 18 54.92 55.01 54.92 55.01s -0.25 09/18/17 Quote | Chart | Options
Ethanol Futures (ZKV17) Oct 17 1.579 1.579 1.579 1.579 +0.013 06:15 Quote | Chart | Options
Ethanol Futures (ZKX17) Nov 17 1.500 1.513 1.495 1.510s +0.013 09/18/17 Quote | Chart | Options
Ethanol Futures (ZKZ17) Dec 17 0.000 1.480 1.480 1.480s +0.013 09/18/17 Quote | Chart | Options
Ethanol Futures (ZKF18) Jan 18 0.000 1.457 1.457 1.457s +0.013 09/18/17 Quote | Chart | Options
Financials
T-Bond (ZBZ17) Dec 17 154-15 154-23 154-12 154-18 +0-07 06:20 Quote | Chart | Options
T-Bond (ZBH18) Mar 18 153-03 153-10 153-03 153-08s -0-27 09/18/17 Quote | Chart | Options
Ultra T-Bond (UDZ17) Dec 17 166-26 167-08 166-21 166-31 +0-09 06:21 Quote | Chart | Options
Ultra T-Bond (UDH18) Mar 18 0-00 165-22 165-22 165-22s -0-31 09/18/17 Quote | Chart | Options
10-Year T-Note (ZNZ17) Dec 17 126-030 126-065 126-025 126-055 +0-030 06:21 Quote | Chart | Options
10-Year T-Note (ZNH18) Mar 18 125-220 125-245 125-220 125-245s -0-075 09/18/17 Quote | Chart | Options
Ultra 10-Year T-Note (TNZ17) Dec 17 135-115 135-175 135-110 135-155 +0-040 06:19 Quote | Chart | Options
Ultra 10-Year T-Note (TNH18) Mar 18 0-000 135-115 135-115 135-115s -0-110 09/18/17 Quote | Chart | Options
5-Year T-Note (ZFZ17) Dec 17 117-300 118-005 117-297 118-002 +0-020 06:19 Quote | Chart | Options
5-Year T-Note (ZFH18) Mar 18 0-000 117-225 117-225 117-225s -0-032 09/18/17 Quote | Chart | Options
2-Year T-Note (ZTZ17) Dec 17 107-315 108-005 107-312 108-002 +0-002 06:17 Quote | Chart | Options
2-Year T-Note (ZTH18) Mar 18 0-000 107-302 107-302 107-302s -0-007 09/18/17 Quote | Chart | Options
30-Day Fed Funds (ZQZ17) Dec 17 98.7700 98.7750 98.7700 98.7700 unch 06:13 Quote | Chart | Options
30-Day Fed Funds (ZQH18) Mar 18 98.6900 98.6900 98.6900 98.6900 unch 03:59 Quote | Chart | Options
Eurodollar (GEZ17) Dec 17 98.5300 98.5400 98.5300 98.5350 +0.0050 06:17 Quote | Chart | Options
Eurodollar (GEH18) Mar 18 98.4450 98.4550 98.4450 98.4500 +0.0050 06:19 Quote | Chart | Options
Grains
Wheat (ZWZ17) Dec 17 442-6 446-6 441-6 446-4 +3-0 06:20 Quote | Chart | Options
Wheat (ZWH18) Mar 18 463-2 466-6 462-2 466-6 +3-0 06:14 Quote | Chart | Options
Wheat (ZWK18) May 18 476-4 479-6 475-4 479-6 +2-6 06:01 Quote | Chart | Options
Corn (ZCZ17) Dec 17 351-0 353-0 350-6 352-6 +1-2 06:19 Quote | Chart | Options
Corn (ZCH18) Mar 18 363-4 365-2 363-2 365-0 +1-0 06:12 Quote | Chart | Options
Corn (ZCK18) May 18 372-0 373-6 371-6 373-4 +1-0 06:07 Quote | Chart | Options
Soybeans (ZSX17) Nov 17 968-4 971-6 966-2 968-0 +0-2 06:20 Quote | Chart | Options
Soybeans (ZSF18) Jan 18 979-2 982-0 977-0 978-2 +0-2 06:05 Quote | Chart | Options
Soybeans (ZSH18) Mar 18 987-2 990-6 985-6 987-0 unch 06:07 Quote | Chart | Options
Soybean Meal (ZMV17) Oct 17 309.0 310.0 308.3 309.2 +0.2 05:59 Quote | Chart | Options
Soybean Meal (ZMZ17) Dec 17 312.8 313.7 311.9 312.8 +0.2 06:21 Quote | Chart | Options
Soybean Meal (ZMF18) Jan 18 314.7 315.2 313.8 314.4 +0.1 06:00 Quote | Chart | Options
Soybean Oil (ZLV17) Oct 17 34.24 34.36 34.05 34.07 -0.12 06:13 Quote | Chart | Options
Soybean Oil (ZLZ17) Dec 17 34.43 34.62 34.29 34.32 -0.11 06:21 Quote | Chart | Options
Soybean Oil (ZLF18) Jan 18 34.61 34.76 34.45 34.48 -0.11 06:09 Quote | Chart | Options
Oats (ZOZ17) Dec 17 239-6 240-2 237-6 238-0 -1-6 06:11 Quote | Chart | Options
Oats (ZOH18) Mar 18 246-2 246-2 246-2 246-2 +0-4 04:02 Quote | Chart | Options
Rough Rice (ZRX17) Nov 17 12.865 12.880 12.855 12.855 -0.030 03:15 Quote | Chart | Options
Rough Rice (ZRF18) Jan 18 13.090 13.125 13.080 13.125s +0.075 09/18/17 Quote | Chart | Options
Hard Red Wheat (KEZ17) Dec 17 441-6 446-0 440-0 445-6 +3-4 06:14 Quote | Chart | Options
Hard Red Wheat (KEH18) Mar 18 458-0 463-4 458-0 463-0 +3-2 06:03 Quote | Chart | Options
Spring Wheat (MWZ17) Dec 17 621-6 624-2 621-6 623-6 +1-4 04:24 Quote | Chart | Options
Spring Wheat (MWH18) Mar 18 635-4 636-2 635-4 635-6 -0-2 05:57 Quote | Chart | Options
Canola (RSX17) Nov 17 489.90 490.80 488.80 490.70 +0.80 06:03 Quote | Chart | Options
Canola (RSF18) Jan 18 496.70 497.30 495.60 497.10 +0.40 05:12 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESZ17) Dec 17 2502.75 2505.50 2501.00 2504.25 +1.50 06:21 Quote | Chart | Options
S&P 500 E-Mini (ESH18) Mar 18 2502.50 2504.50 2500.50 2504.00 +2.25 05:56 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ17) Dec 17 5989.75 5994.25 5979.00 5989.50 +2.75 06:21 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH18) Mar 18 6000.50 6003.50 5989.25 6000.75 +3.75 06:03 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ17) Dec 17 22299 22324 22296 22317 +18 06:20 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH18) Mar 18 22276 22282 22268 22282 +14 06:21 Quote | Chart | Options
Russell 2000 E-Mini (QRZ17) Dec 17 1441.10 1444.50 1440.80 1443.30 +1.10 06:20 Quote | Chart | Options
Russell 2000 E-Mini (QRH18) Mar 18 0.00 1441.60 1439.50 1439.50s +9.40 09/18/17 Quote | Chart | Options
S&P Midcap E-Mini (EWZ17) Dec 17 1763.00 1765.90 1761.70 1764.70 +2.60 06:18 Quote | Chart | Options
S&P Midcap E-Mini (EWH18) Mar 18 0.00 1760.30 1758.90 1758.90s +8.00 09/18/17 Quote | Chart | Options
S&P GSCI (GDV17) Oct 17 396.50 396.50 396.50 396.50 +1.50 05:26 Quote | Chart | Options
Meats
Live Cattle (LEV17) Oct 17 107.925 108.600 107.525 107.575s -0.175 09/18/17 Quote | Chart | Options
Live Cattle (LEZ17) Dec 17 112.825 113.900 112.500 112.950s +0.125 09/18/17 Quote | Chart | Options
Live Cattle (LEG18) Feb 18 116.800 117.400 116.425 116.500s -0.250 09/18/17 Quote | Chart | Options
Live Cattle (LEJ18) Apr 18 118.575 119.450 118.400 119.350s +0.650 09/18/17 Quote | Chart | Options
Feeder Cattle (GFV17) Oct 17 150.650 152.450 150.600 151.950s +1.300 09/18/17 Quote | Chart | Options
Feeder Cattle (GFX17) Nov 17 150.750 152.450 150.625 152.200s +1.475 09/18/17 Quote | Chart | Options
Feeder Cattle (GFF18) Jan 18 147.750 149.000 147.425 148.975s +1.450 09/18/17 Quote | Chart | Options
Feeder Cattle (GFH18) Mar 18 145.425 146.650 145.275 146.350s +0.975 09/18/17 Quote | Chart | Options
Lean Hogs (HEV17) Oct 17 60.375 60.875 59.800 60.000s -0.975 09/18/17 Quote | Chart | Options
Lean Hogs (HEZ17) Dec 17 57.800 58.725 57.475 58.050s -0.425 09/18/17 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 63.500 64.300 63.250 63.650s -0.450 09/18/17 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 68.325 69.225 68.100 69.100s +0.200 09/18/17 Quote | Chart | Options
Class III Milk (DLV17) Oct 17 15.63 15.68 15.63 15.68 -0.04 00:42 Quote | Chart | Options
Class III Milk (DLX17) Nov 17 15.67 15.68 15.57 15.62s -0.03 09/18/17 Quote | Chart | Options
Class III Milk (DLZ17) Dec 17 15.57 15.57 15.51 15.56s -0.05 09/18/17 Quote | Chart | Options
Metals
Gold (GCV17) Oct 17 1307.6 1309.3 1305.7 1307.7 +0.8 06:13 Quote | Chart | Options
Gold (GCZ17) Dec 17 1310.5 1313.3 1309.5 1311.1 +0.3 06:21 Quote | Chart | Options
Gold (GCG18) Feb 18 1315.9 1317.0 1314.0 1315.5 +0.5 05:41 Quote | Chart | Options
Silver (SIZ17) Dec 17 17.245 17.275 17.170 17.190 +0.034 06:21 Quote | Chart | Options
Silver (SIH18) Mar 18 17.300 17.335 17.275 17.295 +0.040 06:20 Quote | Chart | Options
Silver (SIK18) May 18 17.445 17.445 17.365 17.375 +0.050 05:46 Quote | Chart | Options
High Grade Copper (HGZ17) Dec 17 2.9705 2.9845 2.9585 2.9760 +0.0070 06:21 Quote | Chart | Options
High Grade Copper (HGF18) Jan 18 2.9800 2.9805 2.9725 2.9760s +0.0200 09/18/17 Quote | Chart | Options
High Grade Copper (HGH18) Mar 18 2.9900 3.0035 2.9810 2.9965 +0.0070 06:21 Quote | Chart | Options
Platinum (PLV17) Oct 17 962.6 965.0 958.3 958.3 -2.8 06:21 Quote | Chart | Options
Platinum (PLF18) Jan 18 966.2 968.6 962.0 962.0 -2.6 06:21 Quote | Chart | Options
Palladium (PAZ17) Dec 17 932.30 935.00 919.00 924.30 -6.15 06:19 Quote | Chart | Options
Palladium (PAH18) Mar 18 914.00 914.00 914.00 914.00 -11.05 02:48 Quote | Chart | Options
Softs
Cotton #2 (CTZ17) Dec 17 69.50 69.65 69.35 69.51 +0.01 06:21 Quote | Chart | Options
Cotton #2 (CTH18) Mar 18 68.73 69.04 68.73 68.87 -0.03 06:20 Quote | Chart | Options
Orange Juice (OJX17) Nov 17 149.75 152.25 148.25 151.35s +1.70 09/18/17 Quote | Chart | Options
Orange Juice (OJF18) Jan 18 148.35 151.00 147.60 150.50s +2.05 09/18/17 Quote | Chart | Options
Coffee (KCZ17) Dec 17 139.80 140.40 134.45 136.25 -4.10 06:21 Quote | Chart | Options
Coffee (KCH18) Mar 18 143.35 143.90 138.05 139.60 -4.25 06:19 Quote | Chart | Options
Sugar #11 (SBV17) Oct 17 14.27 14.29 14.15 14.28 -0.03 06:20 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 14.83 14.88 14.73 14.86 -0.06 06:20 Quote | Chart | Options
Cocoa (CCZ17) Dec 17 1965 1973 1957 1957 -18 06:21 Quote | Chart | Options
Cocoa (CCH18) Mar 18 1978 1985 1969 1970 -16 06:17 Quote | Chart | Options
Lumber (LSX17) Nov 17 377.30 381.80 373.60 379.20s unch 09/18/17 Quote | Chart | Options
Lumber (LSF18) Jan 18 386.00 390.00 383.00 388.20s +0.30 09/18/17 Quote | Chart | Options
Sugar #16 (SDX17) Nov 17 0.00 27.02 27.02 27.02s +0.02 09/18/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Paul Georgy - Inside Futures - 58 mins ago

Grain markets await the next news story to move prices as US harvest reports officially begin.
 
Nick Mastrandrea - Inside Futures - 2 hrs 59 mins ago

Yesterday the markets moved higher with limited economic news to speak of. Can this change today? Read on to learn more...
 
Ilan-Levy Mayer - Inside Futures - Tue Sep 19, 2:08AM CDT

Check out my latest speculation regarding gold futures. Front month for crude oil futures is now November. Find today's trading levels & Economic Reports.
 
Azeez Mustapha - Inside Futures - Mon Sep 18, 9:22PM CDT

The USD/JPY went further upwards on Monday, now around the price level at 111.50. The supply levels at 112.00 and 112.50 could be targeted soon. However, it is expected that price would come down before the end of the week, owing to a bearish outlook on JPY pairs for
 

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