Quoteboards:

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

All Markets Heat Map

 
Energies
+2.07%
Meats
+0.44%
All Markets
+0.20%
Financials
+0.20%
Indices
+0.17%
Grains
+0.09%
Currencies
-0.05%
Metals
-0.44%
Softs
-0.47%


Futures prices as of January 23rd, 2018 - 12:04 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH18) Mar 18 90.155 90.395 89.845 90.040 -0.151 11:54 Quote | Chart | Options
U.S. Dollar Index (DXM18) Jun 18 89.820 90.015 89.565 89.665 -0.196 11:13 Quote | Chart | Options
Bitcoin CME Futures (BTG18) Feb 18 10575 11405 9950 11255 +865 11:53 Quote | Chart | Options
Bitcoin CME Futures (BTH18) Mar 18 10725 11400 9990 11300 +875 11:01 Quote | Chart | Options
British Pound (B6H18) Mar 18 1.4007 1.4057 1.3942 1.4003 -0.0004 11:54 Quote | Chart | Options
British Pound (B6M18) Jun 18 1.4040 1.4097 1.3996 1.4056 -0.0001 10:50 Quote | Chart | Options
Canadian Dollar (D6H18) Mar 18 0.80395 0.80490 0.80105 0.80270 -0.00080 11:54 Quote | Chart | Options
Canadian Dollar (D6M18) Jun 18 0.80295 0.80550 0.80200 0.80345 -0.00085 11:53 Quote | Chart | Options
Japanese Yen (J6H18) Mar 18 0.903900 0.909700 0.902050 0.908350 +0.004750 11:54 Quote | Chart | Options
Japanese Yen (J6M18) Jun 18 0.909500 0.914700 0.908700 0.914000 +0.005300 10:42 Quote | Chart | Options
Swiss Franc (S6H18) Mar 18 1.04360 1.04950 1.04200 1.04660 +0.00330 11:54 Quote | Chart | Options
Swiss Franc (S6M18) Jun 18 1.04980 1.05510 1.04980 1.05510 +0.00410 09:06 Quote | Chart | Options
Euro FX (E6H18) Mar 18 1.23005 1.23470 1.22635 1.23195 +0.00200 11:54 Quote | Chart | Options
Euro FX (E6M18) Jun 18 1.23760 1.24240 1.23460 1.24025 +0.00255 11:12 Quote | Chart | Options
Australian Dollar (A6H18) Mar 18 0.80120 0.80280 0.79550 0.79810 -0.00290 11:54 Quote | Chart | Options
Australian Dollar (A6M18) Jun 18 0.79950 0.79960 0.79600 0.79840 -0.00260 11:30 Quote | Chart | Options
Mexican Peso (M6H18) Mar 18 0.053020 0.053050 0.052490 0.052600 -0.000390 11:54 Quote | Chart | Options
Mexican Peso (M6M18) Jun 18 0.051760 0.051770 0.051760 0.051770 -0.000390 08:19 Quote | Chart | Options
New Zealand Dollar (N6H18) Mar 18 0.73200 0.73600 0.73020 0.73350 +0.00250 11:54 Quote | Chart | Options
New Zealand Dollar (N6M18) Jun 18 0.73120 0.73540 0.73010 0.73340 +0.00290 11:46 Quote | Chart | Options
South African Rand (T6H18) Mar 18 0.082200 0.082225 0.081600 0.082050 -0.000125 11:43 Quote | Chart | Options
South African Rand (T6M18) Jun 18 0.000000 0.081375 0.081125 0.081125s +0.000775 01/22/18 Quote | Chart | Options
Brazilian Real (L6H18) Mar 18 0.30975 0.30975 0.30760 0.30835 -0.00250 10:43 Quote | Chart | Options
Brazilian Real (L6M18) Jun 18 0.00000 0.30775 0.30775 0.30775s unch 01/22/18 Quote | Chart | Options
Russian Ruble (R6H18) Mar 18 0.017585 0.017645 0.017555 0.017610 +0.000025 11:10 Quote | Chart | Options
Russian Ruble (R6M18) Jun 18 0.000000 0.017395 0.017395 0.017395s +0.000070 01/22/18 Quote | Chart | Options
Energies
Crude Oil WTI (CLH18) Mar 18 63.88 64.68 63.70 64.38 +0.81 11:54 Quote | Chart | Options
Crude Oil WTI (CLJ18) Apr 18 63.85 64.50 63.56 64.20 +0.77 11:54 Quote | Chart | Options
Crude Oil WTI (CLK18) May 18 63.58 64.27 63.37 63.98 +0.75 11:54 Quote | Chart | Options
Crude Oil WTI (CLM18) Jun 18 63.22 63.97 63.11 63.69 +0.73 11:52 Quote | Chart | Options
ULSD NY Harbor (HOG18) Feb 18 2.0641 2.0898 2.0582 2.0797 +0.0228 11:53 Quote | Chart | Options
ULSD NY Harbor (HOH18) Mar 18 2.0628 2.0874 2.0559 2.0778 +0.0227 11:54 Quote | Chart | Options
ULSD NY Harbor (HOJ18) Apr 18 2.0500 2.0724 2.0430 2.0633 +0.0212 11:54 Quote | Chart | Options
ULSD NY Harbor (HOK18) May 18 2.0372 2.0594 2.0312 2.0495 +0.0197 11:54 Quote | Chart | Options
Gasoline RBOB (RBG18) Feb 18 1.8884 1.9150 1.8827 1.9062 +0.0261 11:52 Quote | Chart | Options
Gasoline RBOB (RBH18) Mar 18 1.8884 1.9145 1.8834 1.9058 +0.0257 11:54 Quote | Chart | Options
Gasoline RBOB (RBJ18) Apr 18 2.0550 2.0775 2.0474 2.0684 +0.0236 11:54 Quote | Chart | Options
Gasoline RBOB (RBK18) May 18 2.0558 2.0799 2.0508 2.0710 +0.0222 11:54 Quote | Chart | Options
Natural Gas (NGG18) Feb 18 3.254 3.459 3.249 3.436 +0.212 11:54 Quote | Chart | Options
Natural Gas (NGH18) Mar 18 2.949 3.052 2.944 3.041 +0.110 11:54 Quote | Chart | Options
Natural Gas (NGJ18) Apr 18 2.801 2.853 2.797 2.839 +0.047 11:54 Quote | Chart | Options
Natural Gas (NGK18) May 18 2.796 2.838 2.794 2.826 +0.037 11:54 Quote | Chart | Options
Crude Oil Brent (F) (QAH18) Mar 18 69.25 70.21 69.12 69.82 +0.79 11:52 Quote | Chart | Options
Crude Oil Brent (F) (QAJ18) Apr 18 68.85 69.77 68.76 69.38 +0.75 11:51 Quote | Chart | Options
Crude Oil Brent (F) (QAK18) May 18 68.48 69.31 68.40 69.15 +0.89 10:29 Quote | Chart | Options
Crude Oil Brent (F) (QAM18) Jun 18 68.27 68.92 68.12 68.67 +0.73 11:53 Quote | Chart | Options
Ethanol Futures (ZKG18) Feb 18 1.331 1.331 1.319 1.324 unch 11:48 Quote | Chart | Options
Ethanol Futures (ZKH18) Mar 18 1.344 1.350 1.339 1.343 -0.011 11:48 Quote | Chart | Options
Ethanol Futures (ZKJ18) Apr 18 1.376 1.376 1.370 1.370 -0.012 08:47 Quote | Chart | Options
Ethanol Futures (ZKK18) May 18 0.000 1.401 1.401 1.401s -0.005 01/22/18 Quote | Chart | Options
Financials
T-Bond (ZBH18) Mar 18 148-28 149-22 148-25 149-08 +0-18 11:54 Quote | Chart | Options
T-Bond (ZBM18) Jun 18 148-01 148-18 148-01 148-04 +0-15 11:32 Quote | Chart | Options
Ultra T-Bond (UDH18) Mar 18 162-17 163-20 162-13 162-28 +0-23 11:54 Quote | Chart | Options
Ultra T-Bond (UDM18) Jun 18 161-31 162-02 160-31 161-10s -0-14 01/22/18 Quote | Chart | Options
10-Year T-Note (ZNH18) Mar 18 122-055 122-160 122-040 122-120 +0-090 11:54 Quote | Chart | Options
10-Year T-Note (ZNM18) Jun 18 121-210 122-000 121-210 121-300 +0-110 10:32 Quote | Chart | Options
Ultra 10-Year T-Note (TNH18) Mar 18 130-295 131-120 130-270 131-065 +0-130 11:54 Quote | Chart | Options
Ultra 10-Year T-Note (TNM18) Jun 18 0-000 130-210 130-210 130-210s -0-085 01/22/18 Quote | Chart | Options
5-Year T-Note (ZFH18) Mar 18 115-027 115-080 115-015 115-062 +0-050 11:54 Quote | Chart | Options
5-Year T-Note (ZFM18) Jun 18 114-285 114-317 114-285 114-317 +0-072 09:40 Quote | Chart | Options
2-Year T-Note (ZTH18) Mar 18 106-235 106-247 106-232 106-245 +0-012 11:54 Quote | Chart | Options
2-Year T-Note (ZTM18) Jun 18 106-165 106-177 106-165 106-175 +0-010 11:50 Quote | Chart | Options
30-Day Fed Funds (ZQH18) Mar 18 98.5150 98.5150 98.5150 98.5150 unch 10:52 Quote | Chart | Options
30-Day Fed Funds (ZQM18) Jun 18 98.2700 98.2750 98.2650 98.2750 +0.0050 11:48 Quote | Chart | Options
Eurodollar (GEH18) Mar 18 98.1500 98.1600 98.1500 98.1600 +0.0100 11:54 Quote | Chart | Options
Eurodollar (GEM18) Jun 18 97.9450 97.9550 97.9400 97.9550 +0.0150 11:52 Quote | Chart | Options
Grains
Wheat (ZWH18) Mar 18 423-4 425-0 419-6 421-0 -4-6 11:54 Quote | Chart | Options
Wheat (ZWK18) May 18 437-0 437-6 432-4 433-6 -4-6 11:53 Quote | Chart | Options
Wheat (ZWN18) Jul 18 450-0 451-0 446-0 447-2 -4-6 11:53 Quote | Chart | Options
Corn (ZCH18) Mar 18 351-6 352-0 349-4 350-0 -2-0 11:54 Quote | Chart | Options
Corn (ZCK18) May 18 360-2 360-2 358-0 358-2 -2-2 11:54 Quote | Chart | Options
Corn (ZCN18) Jul 18 368-6 368-6 366-2 366-6 -2-2 11:53 Quote | Chart | Options
Soybeans (ZSH18) Mar 18 983-0 988-6 979-4 984-2 unch 11:54 Quote | Chart | Options
Soybeans (ZSK18) May 18 994-6 1000-0 990-6 995-4 -0-2 11:54 Quote | Chart | Options
Soybeans (ZSN18) Jul 18 1004-6 1010-0 1001-0 1005-4 -0-2 11:54 Quote | Chart | Options
Soybean Meal (ZMH18) Mar 18 337.7 340.0 334.3 338.0 -0.6 11:54 Quote | Chart | Options
Soybean Meal (ZMK18) May 18 340.9 342.8 337.4 340.9 -0.8 11:54 Quote | Chart | Options
Soybean Meal (ZMN18) Jul 18 342.8 344.3 339.4 342.5 -1.0 11:54 Quote | Chart | Options
Soybean Oil (ZLH18) Mar 18 32.22 32.66 32.17 32.54 +0.38 11:54 Quote | Chart | Options
Soybean Oil (ZLK18) May 18 32.40 32.86 32.37 32.74 +0.38 11:54 Quote | Chart | Options
Soybean Oil (ZLN18) Jul 18 32.60 33.06 32.57 32.93 +0.37 11:54 Quote | Chart | Options
Oats (ZOH18) Mar 18 266-2 274-6 265-2 270-6 +5-6 11:54 Quote | Chart | Options
Oats (ZOK18) May 18 263-0 265-6 262-0 263-4 +1-6 11:52 Quote | Chart | Options
Rough Rice (ZRH18) Mar 18 12.145 12.300 12.110 12.140 -0.040 11:52 Quote | Chart | Options
Rough Rice (ZRK18) May 18 12.455 12.535 12.410 12.410 -0.030 11:28 Quote | Chart | Options
Hard Red Wheat (KEH18) Mar 18 427-2 428-4 422-0 423-2 -5-2 11:54 Quote | Chart | Options
Hard Red Wheat (KEK18) May 18 441-6 442-4 436-0 437-0 -5-4 11:54 Quote | Chart | Options
Spring Wheat (MWH18) Mar 18 606-6 608-2 605-0 605-4 -1-4 11:53 Quote | Chart | Options
Spring Wheat (MWK18) May 18 616-0 617-6 615-0 615-4 -1-0 11:53 Quote | Chart | Options
Canola (RSH18) Mar 18 493.70 497.00 493.20 495.40 +1.30 11:54 Quote | Chart | Options
Canola (RSK18) May 18 500.60 503.70 500.00 502.20 +1.20 11:54 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESH18) Mar 18 2835.25 2844.75 2828.75 2838.00 +2.75 11:54 Quote | Chart | Options
S&P 500 E-Mini (ESM18) Jun 18 2840.00 2849.00 2833.75 2842.25 +2.50 11:52 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH18) Mar 18 6929.75 6978.75 6919.75 6964.75 +33.75 11:54 Quote | Chart | Options
Nasdaq 100 E-Mini (NQM18) Jun 18 6957.25 7003.00 6949.25 6988.25 +33.75 11:52 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH18) Mar 18 26201 26315 26135 26181 -14 11:54 Quote | Chart | Options
Dow Indu 30 E-Mini (YMM18) Jun 18 26234 26328 26175 26205 -21 11:51 Quote | Chart | Options
Russell 2000 E-Mini (QRH18) Mar 18 1607.20 1611.90 1599.80 1608.60 +1.60 11:54 Quote | Chart | Options
Russell 2000 E-Mini (QRM18) Jun 18 1605.20 1608.00 1604.50 1604.50 -6.20 09:23 Quote | Chart | Options
S&P Midcap E-Mini (EWH18) Mar 18 1991.50 1996.30 1985.30 1992.70 +1.60 11:54 Quote | Chart | Options
S&P Midcap E-Mini (EWM18) Jun 18 0.00 1996.40 1979.30 1996.00s +9.50 01/22/18 Quote | Chart | Options
S&P GSCI (GDG18) Feb 18 453.65 455.10 453.65 455.10 +2.60 10:29 Quote | Chart | Options
Meats
Live Cattle (LEG18) Feb 18 123.750 124.700 123.350 124.375 +0.825 11:54 Quote | Chart | Options
Live Cattle (LEJ18) Apr 18 124.050 124.875 123.650 124.575 +0.600 11:54 Quote | Chart | Options
Live Cattle (LEM18) Jun 18 115.600 116.250 115.175 116.050 +0.500 11:54 Quote | Chart | Options
Live Cattle (LEQ18) Aug 18 112.600 113.250 112.200 112.975 +0.300 11:54 Quote | Chart | Options
Feeder Cattle (GFH18) Mar 18 146.100 147.500 145.150 146.900 +1.075 11:53 Quote | Chart | Options
Feeder Cattle (GFJ18) Apr 18 146.700 148.100 145.750 147.500 +1.025 11:54 Quote | Chart | Options
Feeder Cattle (GFK18) May 18 146.625 147.925 145.700 147.350 +0.975 11:54 Quote | Chart | Options
Feeder Cattle (GFQ18) Aug 18 148.775 150.475 148.200 149.825 +1.100 11:44 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 72.175 72.775 71.525 72.425 +0.625 11:54 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 75.275 75.575 74.225 75.075 -0.050 11:54 Quote | Chart | Options
Lean Hogs (HEK18) May 18 79.675 79.775 79.050 79.575 -0.075 11:52 Quote | Chart | Options
Lean Hogs (HEM18) Jun 18 84.675 84.975 83.875 84.250 -0.375 11:53 Quote | Chart | Options
Class III Milk (DLG18) Feb 18 13.59 13.68 13.45 13.53 -0.07 11:45 Quote | Chart | Options
Class III Milk (DLH18) Mar 18 13.59 13.75 13.50 13.59 -0.02 11:53 Quote | Chart | Options
Class III Milk (DLJ18) Apr 18 13.84 13.94 13.71 13.83 +0.02 11:51 Quote | Chart | Options
Metals
Gold (GCG18) Feb 18 1333.0 1338.9 1330.7 1336.9 +5.0 11:54 Quote | Chart | Options
Gold (GCJ18) Apr 18 1338.4 1343.9 1335.8 1341.8 +4.9 11:53 Quote | Chart | Options
Gold (GCM18) Jun 18 1343.7 1348.8 1341.0 1347.4 +5.3 11:41 Quote | Chart | Options
Silver (SIH18) Mar 18 16.990 17.090 16.735 16.915 -0.074 11:54 Quote | Chart | Options
Silver (SIK18) May 18 17.085 17.160 16.825 17.015 -0.060 11:33 Quote | Chart | Options
Silver (SIN18) Jul 18 17.190 17.200 16.915 17.100 -0.064 10:28 Quote | Chart | Options
High Grade Copper (HGH18) Mar 18 3.1985 3.2125 3.1110 3.1140 -0.0845 11:54 Quote | Chart | Options
High Grade Copper (HGK18) May 18 3.2180 3.2295 3.1310 3.1330 -0.0830 11:54 Quote | Chart | Options
High Grade Copper (HGN18) Jul 18 3.2380 3.2425 3.1475 3.1505 -0.0805 11:44 Quote | Chart | Options
Platinum (PLJ18) Apr 18 1001.0 1009.9 993.5 1008.3 +11.5 11:54 Quote | Chart | Options
Platinum (PLN18) Jul 18 1008.6 1013.9 999.2 1012.4 +10.7 11:37 Quote | Chart | Options
Palladium (PAH18) Mar 18 1091.95 1095.85 1082.00 1083.95 -8.35 11:54 Quote | Chart | Options
Palladium (PAM18) Jun 18 1084.90 1087.50 1074.85 1079.65 -5.10 10:00 Quote | Chart | Options
Softs
Cotton #2 (CTH18) Mar 18 83.42 83.68 82.34 82.38 -1.03 11:54 Quote | Chart | Options
Cotton #2 (CTK18) May 18 83.78 84.05 82.78 82.83 -0.95 11:54 Quote | Chart | Options
Orange Juice (OJH18) Mar 18 148.40 148.80 147.50 148.50 +0.05 11:54 Quote | Chart | Options
Orange Juice (OJK18) May 18 148.35 148.55 147.70 148.50 +0.10 09:29 Quote | Chart | Options
Coffee (KCH18) Mar 18 122.15 122.40 120.50 120.90 -1.65 11:54 Quote | Chart | Options
Coffee (KCK18) May 18 124.70 124.80 123.00 123.30 -1.70 11:53 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 13.10 13.28 13.10 13.19 +0.02 11:54 Quote | Chart | Options
Sugar #11 (SBK18) May 18 13.27 13.41 13.24 13.36 +0.05 11:54 Quote | Chart | Options
Cocoa (CCH18) Mar 18 1949 1970 1923 1933 -5 11:54 Quote | Chart | Options
Cocoa (CCK18) May 18 1971 1990 1948 1956 -5 11:53 Quote | Chart | Options
Lumber (LSH18) Mar 18 473.90 475.90 469.80 474.00 -0.80 11:54 Quote | Chart | Options
Lumber (LSK18) May 18 466.10 468.00 464.50 468.00 -0.70 11:50 Quote | Chart | Options
Sugar #16 (SDH18) Mar 18 26.60 26.60 26.55 26.55 -0.15 10:42 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Dan Hueber - Inside Futures - 52 mins ago

While the corn and wheat markets began to sputter a bit yesterday, beans continued their advance and have followed suit again overnight. Beginning with that fateful morning of January 12 th as markets were preparing for the worst from the USDA, March beans have closed higher each day since,...
 
Arkadiusz Sieron - Inside Futures - 1 hr 25 mins ago

The U.S. government partially closed at midnight on Friday. But the UK deals with a much more serious crisis. Potentially also for gold.
 
Jack Scoville - Inside Futures - 1 hr 24 mins ago

DJ USDA Grain Inspections for Export in Metric Tons – Jan 22 COUNTRY OF DESTINATION IS REPORTED AS KNOWN AT THE TIME OF EXPORTATION. INFORMATION CONTAINED IN THIS REPORT REFLECTS EXPORTED GRAIN INSPECTED AND WEIGHED THROUGH GIPSA’S AUTHORITY UNDER THE U.S. GRAIN STANDARDS ACT. NO...
 
Paul Rejczak - Inside Futures - 1 hr 31 mins ago

S&P 500 index gained 0.8% on Monday, as it accelerated its uptrend following breakout above 2,800 mark. Will the euphoria run reach even further?
 

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