Quoteboards:

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

All Markets Heat Map

 
Meats
+0.43%
Indices
+0.25%
Softs
-0.01%
All Markets
-0.11%
Metals
-0.11%
Energies
-0.17%
Currencies
-0.27%
Financials
-0.32%
Grains
-0.34%


Futures prices as of January 20th, 2017 - 05:58 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH17) Mar 17 101.195 101.485 100.830 101.410 +0.266 05:48 Quote | Chart | Options
U.S. Dollar Index (DXM17) Jun 17 100.940 101.350 100.755 101.350 +0.311 05:30 Quote | Chart | Options
British Pound (B6H17) Mar 17 1.2349 1.2385 1.2273 1.2281 -0.0068 05:48 Quote | Chart | Options
British Pound (B6M17) Jun 17 1.2398 1.2412 1.2308 1.2311 -0.0071 05:31 Quote | Chart | Options
Canadian Dollar (D6H17) Mar 17 0.75100 0.75315 0.74790 0.74825 -0.00295 05:48 Quote | Chart | Options
Canadian Dollar (D6M17) Jun 17 0.75370 0.75395 0.74925 0.74925 -0.00295 05:19 Quote | Chart | Options
Japanese Yen (J6H17) Mar 17 0.870800 0.874500 0.868000 0.868850 -0.003750 05:48 Quote | Chart | Options
Japanese Yen (J6M17) Jun 17 0.875700 0.878450 0.872800 0.872800 -0.004250 05:44 Quote | Chart | Options
Swiss Franc (S6H17) Mar 17 0.99670 0.99930 0.99370 0.99410 -0.00140 05:48 Quote | Chart | Options
Swiss Franc (S6M17) Jun 17 0.99970 1.00280 0.99710 1.00190s unch 01/19/17 Quote | Chart | Options
Euro FX (E6H17) Mar 17 1.06830 1.07160 1.06500 1.06590 -0.00230 05:48 Quote | Chart | Options
Euro FX (E6M17) Jun 17 1.07360 1.07700 1.07105 1.07105 -0.00265 05:21 Quote | Chart | Options
Australian Dollar (A6H17) Mar 17 0.75470 0.75800 0.75090 0.75160 -0.00310 05:47 Quote | Chart | Options
Australian Dollar (A6M17) Jun 17 0.75420 0.75600 0.74930 0.75000 -0.00310 04:38 Quote | Chart | Options
Mexican Peso (M6H17) Mar 17 0.045180 0.045430 0.045180 0.045210 unch 05:47 Quote | Chart | Options
Mexican Peso (M6M17) Jun 17 0.044750 0.044790 0.044410 0.044560s -0.000060 01/19/17 Quote | Chart | Options
New Zealand Dollar (N6H17) Mar 17 0.71680 0.72150 0.71190 0.71260 -0.00480 05:48 Quote | Chart | Options
New Zealand Dollar (N6M17) Jun 17 0.71760 0.71760 0.71760 0.71760 +0.00220 00:40 Quote | Chart | Options
South African Rand (T6H17) Mar 17 0.072900 0.073350 0.072900 0.072900 -0.000150 05:26 Quote | Chart | Options
South African Rand (T6M17) Jun 17 0.000000 0.071750 0.071300 0.071750s unch 01/19/17 Quote | Chart | Options
Brazilian Real (L6H17) Mar 17 0.30905 0.30995 0.30825 0.30995s +0.00285 01/19/17 Quote | Chart | Options
Brazilian Real (L6M17) Jun 17 0.00000 0.30295 0.30295 0.30295 +0.00285 01/19/17 Quote | Chart | Options
Russian Ruble (R6H17) Mar 17 0.016545 0.016580 0.016500 0.016515 -0.000015 05:44 Quote | Chart | Options
Russian Ruble (R6M17) Jun 17 0.000000 0.016230 0.016215 0.016230s unch 01/19/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLH17) Mar 17 52.20 52.87 52.13 52.62 +0.50 05:48 Quote | Chart | Options
Crude Oil WTI (CLJ17) Apr 17 52.96 53.58 52.84 53.34 +0.50 05:48 Quote | Chart | Options
Crude Oil WTI (CLK17) May 17 53.65 54.21 53.49 53.98 +0.48 05:46 Quote | Chart | Options
Crude Oil WTI (CLM17) Jun 17 54.20 54.75 54.04 54.53 +0.48 05:41 Quote | Chart | Options
ULSD NY Harbor (HOG17) Feb 17 1.6197 1.6368 1.6161 1.6325 +0.0142 05:48 Quote | Chart | Options
ULSD NY Harbor (HOH17) Mar 17 1.6325 1.6511 1.6302 1.6461 +0.0132 05:48 Quote | Chart | Options
ULSD NY Harbor (HOJ17) Apr 17 1.6418 1.6602 1.6399 1.6580 +0.0161 05:35 Quote | Chart | Options
ULSD NY Harbor (HOK17) May 17 1.6498 1.6659 1.6498 1.6659 +0.0146 03:45 Quote | Chart | Options
Gasoline RBOB (RBG17) Feb 17 1.5455 1.5603 1.5354 1.5548 +0.0203 05:46 Quote | Chart | Options
Gasoline RBOB (RBH17) Mar 17 1.5664 1.5893 1.5652 1.5839 +0.0199 05:48 Quote | Chart | Options
Gasoline RBOB (RBJ17) Apr 17 1.7692 1.7914 1.7657 1.7853 +0.0196 05:48 Quote | Chart | Options
Gasoline RBOB (RBK17) May 17 1.7852 1.8029 1.7852 1.7988 +0.0206 05:38 Quote | Chart | Options
Natural Gas (NGG17) Feb 17 3.301 3.324 3.279 3.285 -0.083 05:48 Quote | Chart | Options
Natural Gas (NGH17) Mar 17 3.298 3.320 3.278 3.283 -0.077 05:48 Quote | Chart | Options
Natural Gas (NGJ17) Apr 17 3.311 3.329 3.298 3.301 -0.070 05:33 Quote | Chart | Options
Natural Gas (NGK17) May 17 3.331 3.345 3.313 3.313 -0.072 05:24 Quote | Chart | Options
Crude Oil Brent (F) (QAH17) Mar 17 54.28 54.92 54.19 54.71 +0.55 05:41 Quote | Chart | Options
Crude Oil Brent (F) (QAJ17) Apr 17 54.87 55.37 54.78 55.28 +0.59 05:36 Quote | Chart | Options
Crude Oil Brent (F) (QAK17) May 17 55.38 55.79 55.38 55.79 +0.58 05:36 Quote | Chart | Options
Crude Oil Brent (F) (QAM17) Jun 17 55.82 56.00 55.80 56.00 +0.33 03:14 Quote | Chart | Options
Ethanol Futures (ZKG17) Feb 17 1.513 1.513 1.464 1.475s unch 01/19/17 Quote | Chart | Options
Ethanol Futures (ZKH17) Mar 17 1.522 1.530 1.496 1.502s unch 01/19/17 Quote | Chart | Options
Ethanol Futures (ZKJ17) Apr 17 1.522 1.533 1.522 1.528s unch 01/19/17 Quote | Chart | Options
Ethanol Futures (ZKK17) May 17 1.540 1.542 1.540 1.542s unch 01/19/17 Quote | Chart | Options
Financials
T-Bond (ZBH17) Mar 17 150-25 151-05 149-31 150-04 -0-30 05:48 Quote | Chart | Options
T-Bond (ZBM17) Jun 17 149-22 149-26 149-00 149-00 -0-25 03:53 Quote | Chart | Options
Ultra T-Bond (UDH17) Mar 17 160-30 161-11 159-26 160-02 -1-06 05:48 Quote | Chart | Options
Ultra T-Bond (UDM17) Jun 17 159-13 160-02 159-08 160-02s unch 01/19/17 Quote | Chart | Options
10-Year T-Note (ZNH17) Mar 17 124-020 124-095 123-250 123-275 -0-100 05:47 Quote | Chart | Options
10-Year T-Note (ZNM17) Jun 17 123-200 123-215 123-105 123-105 -0-085 03:51 Quote | Chart | Options
5-Year T-Note (ZFH17) Mar 17 117-162 117-210 117-110 117-127 -0-050 05:48 Quote | Chart | Options
5-Year T-Note (ZFM17) Jun 17 117-095 117-095 116-310 117-050s unch 01/19/17 Quote | Chart | Options
2-Year T-Note (ZTH17) Mar 17 108-092 108-107 108-082 108-085 -0-010 05:45 Quote | Chart | Options
2-Year T-Note (ZTM17) Jun 17 108-027 108-027 108-027 108-027 +0-007 05:45 Quote | Chart | Options
30-Day Fed Funds (ZQH17) Mar 17 99.3000 99.3100 99.3000 99.3100 +0.0050 04:28 Quote | Chart | Options
30-Day Fed Funds (ZQM17) Jun 17 99.1550 99.1650 99.1550 99.1550 unch 05:47 Quote | Chart | Options
Eurodollar (GEH17) Mar 17 98.8900 98.9000 98.8800 98.8900 -0.0050 05:46 Quote | Chart | Options
Eurodollar (GEM17) Jun 17 98.7250 98.7350 98.7100 98.7150 -0.0100 05:47 Quote | Chart | Options
Grains
Wheat (ZWH17) Mar 17 423-4 423-6 421-4 422-4 -1-0 05:47 Quote | Chart | Options
Wheat (ZWK17) May 17 439-0 439-2 437-0 438-0 -1-2 05:33 Quote | Chart | Options
Wheat (ZWN17) Jul 17 454-6 454-6 452-6 453-4 -1-6 04:52 Quote | Chart | Options
Corn (ZCH17) Mar 17 366-0 366-2 365-0 366-0 -0-2 05:47 Quote | Chart | Options
Corn (ZCK17) May 17 372-6 373-0 371-6 372-6 -0-4 05:44 Quote | Chart | Options
Corn (ZCN17) Jul 17 379-4 379-6 378-2 379-6 -0-2 05:41 Quote | Chart | Options
Soybeans (ZSH17) Mar 17 1070-0 1070-4 1061-6 1064-4 -5-6 05:48 Quote | Chart | Options
Soybeans (ZSK17) May 17 1078-0 1078-4 1069-6 1072-4 -6-0 05:48 Quote | Chart | Options
Soybeans (ZSN17) Jul 17 1083-2 1083-2 1074-6 1077-2 -6-4 05:31 Quote | Chart | Options
Soybean Meal (ZMH17) Mar 17 348.4 348.4 344.7 345.8 -2.4 05:47 Quote | Chart | Options
Soybean Meal (ZMK17) May 17 350.2 350.2 346.6 347.7 -2.6 05:37 Quote | Chart | Options
Soybean Meal (ZMN17) Jul 17 350.8 350.8 347.0 348.1 -2.7 05:39 Quote | Chart | Options
Soybean Oil (ZLH17) Mar 17 35.45 35.55 35.35 35.40 -0.04 05:48 Quote | Chart | Options
Soybean Oil (ZLK17) May 17 35.70 35.79 35.59 35.63 -0.05 05:48 Quote | Chart | Options
Soybean Oil (ZLN17) Jul 17 35.95 35.99 35.81 35.85 -0.05 05:39 Quote | Chart | Options
Oats (ZOH17) Mar 17 258-2 258-4 255-0 255-4 -2-4 05:35 Quote | Chart | Options
Oats (ZOK17) May 17 245-0 245-0 245-0 245-0 -3-6 03:56 Quote | Chart | Options
Rough Rice (ZRH17) Mar 17 9.810 9.825 9.785 9.810 -0.025 03:26 Quote | Chart | Options
Rough Rice (ZRK17) May 17 10.030 10.030 10.025 10.025 -0.050 05:42 Quote | Chart | Options
Hard Red Wheat (KEH17) Mar 17 442-2 442-4 437-6 438-6 -3-4 05:37 Quote | Chart | Options
Hard Red Wheat (KEK17) May 17 453-6 453-6 449-6 450-2 -4-0 05:33 Quote | Chart | Options
Spring Wheat (MWH17) Mar 17 575-0 576-4 574-0 574-0 -2-4 02:55 Quote | Chart | Options
Spring Wheat (MWK17) May 17 564-0 564-2 563-0 564-0 -0-2 05:41 Quote | Chart | Options
Canola (RSH17) Mar 17 518.00 519.70 516.60 519.70 +1.30 05:43 Quote | Chart | Options
Canola (RSK17) May 17 525.00 527.00 524.40 527.00 +1.40 05:34 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESH17) Mar 17 2261.00 2268.00 2260.75 2266.25 +4.75 05:47 Quote | Chart | Options
S&P 500 E-Mini (ESM17) Jun 17 2256.75 2262.00 2256.00 2260.75 +4.75 05:43 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH17) Mar 17 5055.50 5069.00 5053.50 5066.50 +13.00 05:48 Quote | Chart | Options
Nasdaq 100 E-Mini (NQM17) Jun 17 5055.25 5063.75 5055.25 5062.00 +9.75 04:01 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH17) Mar 17 19652 19711 19652 19700 +6 05:48 Quote | Chart | Options
Dow Indu 30 E-Mini (YMM17) Jun 17 19615 19650 19615 19650 +16 05:38 Quote | Chart | Options
Russell 2000 Mini (RJH17) Mar 17 1346.80 1349.70 1346.40 1348.70 +2.80 05:46 Quote | Chart | Options
Russell 2000 Mini (RJM17) Jun 17 1350.70 1350.70 1350.70 1350.70 +7.80 05:41 Quote | Chart | Options
S&P Midcap E-Mini (EWH17) Mar 17 1666.60 1672.20 1666.60 1672.10 +6.70 05:38 Quote | Chart | Options
S&P Midcap E-Mini (EWM17) Jun 17 0.00 1674.70 1657.90 1657.90s -12.20 01/19/17 Quote | Chart | Options
S&P GSCI (GDG17) Feb 17 396.30 397.10 391.50 394.80s +0.15 01/19/17 Quote | Chart | Options
Meats
Live Cattle (LEG17) Feb 17 120.225 121.450 119.850 121.025s +0.750 01/19/17 Quote | Chart | Options
Live Cattle (LEJ17) Apr 17 119.350 120.325 119.075 119.875s +0.475 01/19/17 Quote | Chart | Options
Live Cattle (LEM17) Jun 17 108.850 109.625 108.500 109.175s +0.250 01/19/17 Quote | Chart | Options
Live Cattle (LEQ17) Aug 17 104.200 105.000 103.950 104.700s +0.375 01/19/17 Quote | Chart | Options
Feeder Cattle (GFH17) Mar 17 129.825 130.625 129.100 130.150s +0.600 01/19/17 Quote | Chart | Options
Feeder Cattle (GFJ17) Apr 17 129.225 129.875 128.675 129.475s +0.400 01/19/17 Quote | Chart | Options
Feeder Cattle (GFK17) May 17 127.850 128.350 127.250 128.050s +0.475 01/19/17 Quote | Chart | Options
Feeder Cattle (GFQ17) Aug 17 128.025 128.700 127.700 128.425s +0.375 01/19/17 Quote | Chart | Options
Lean Hogs (HEG17) Feb 17 65.475 65.775 64.900 65.425s +0.225 01/19/17 Quote | Chart | Options
Lean Hogs (HEJ17) Apr 17 68.825 69.375 68.250 68.975s +0.150 01/19/17 Quote | Chart | Options
Lean Hogs (HEK17) May 17 73.800 74.200 73.525 74.100s +0.300 01/19/17 Quote | Chart | Options
Lean Hogs (HEM17) Jun 17 77.950 78.575 77.475 78.150s +0.325 01/19/17 Quote | Chart | Options
Class III Milk (DLG17) Feb 17 16.99 17.05 16.99 17.05 +0.05 05:47 Quote | Chart | Options
Class III Milk (DLH17) Mar 17 17.43 17.43 17.43 17.43 +0.02 05:47 Quote | Chart | Options
Class III Milk (DLJ17) Apr 17 17.52 17.63 17.51 17.61s +0.15 01/19/17 Quote | Chart | Options
Metals
Gold (GCG17) Feb 17 1204.8 1208.9 1198.2 1199.7 -1.8 05:48 Quote | Chart | Options
Gold (GCJ17) Apr 17 1207.0 1211.6 1201.0 1201.9 -2.4 05:44 Quote | Chart | Options
Gold (GCM17) Jun 17 1209.2 1213.8 1204.0 1204.9 -2.3 05:45 Quote | Chart | Options
Silver (SIH17) Mar 17 17.025 17.085 16.840 16.915 -0.087 05:48 Quote | Chart | Options
Silver (SIK17) May 17 17.095 17.130 16.915 16.955 -0.105 04:04 Quote | Chart | Options
Silver (SIN17) Jul 17 17.170 17.170 16.985 16.985 -0.134 04:14 Quote | Chart | Options
High Grade Copper (HGH17) Mar 17 2.6120 2.6235 2.5875 2.6035 -0.0070 05:47 Quote | Chart | Options
High Grade Copper (HGK17) May 17 2.6210 2.6310 2.5980 2.6145 -0.0055 05:11 Quote | Chart | Options
High Grade Copper (HGN17) Jul 17 2.6325 2.6350 2.6065 2.6205 -0.0060 05:13 Quote | Chart | Options
Platinum (PLJ17) Apr 17 961.6 968.2 956.1 957.9 +1.5 05:46 Quote | Chart | Options
Platinum (PLN17) Jul 17 964.4 968.6 961.8 961.8 +1.7 05:01 Quote | Chart | Options
Palladium (PAH17) Mar 17 754.00 755.90 751.00 754.00 +2.85 05:46 Quote | Chart | Options
Palladium (PAM17) Jun 17 755.75 755.95 752.35 753.40 +1.50 02:35 Quote | Chart | Options
Softs
Cotton #2 (CTH17) Mar 17 72.86 73.20 72.72 73.11 +0.42 05:38 Quote | Chart | Options
Cotton #2 (CTK17) May 17 73.25 73.75 73.25 73.66 +0.40 05:23 Quote | Chart | Options
Orange Juice (OJH17) Mar 17 169.35 169.55 167.00 167.70s unch 01/19/17 Quote | Chart | Options
Orange Juice (OJK17) May 17 167.40 167.40 165.20 166.30s unch 01/19/17 Quote | Chart | Options
Coffee (KCH17) Mar 17 150.55 151.95 150.55 151.35 +0.60 05:48 Quote | Chart | Options
Coffee (KCK17) May 17 153.00 154.30 153.00 153.60 +0.45 05:46 Quote | Chart | Options
Sugar #11 (SBH17) Mar 17 20.10 20.54 20.06 20.38 +0.20 05:48 Quote | Chart | Options
Sugar #11 (SBK17) May 17 20.19 20.46 20.03 20.37 +0.15 05:45 Quote | Chart | Options
Cocoa (CCH17) Mar 17 2153 2160 2144 2155 -9 05:46 Quote | Chart | Options
Cocoa (CCK17) May 17 2151 2163 2149 2158 -4 05:46 Quote | Chart | Options
Lumber (LSH17) Mar 17 325.30 327.80 323.20 325.60 -1.20 01/19/17 Quote | Chart | Options
Lumber (LSK17) May 17 332.90 334.10 330.70 332.90 -1.60 01/19/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Paul Georgy - Inside Futures - 32 mins ago

Grain markets are lower to begin the first official day (half-day) of the new US presidential administration. All markets will have their eyes on the events of the inauguration.
 
Gregor Horvat - Inside Futures - 1 hr 48 mins ago

Dax has five waves up from 11422 but as a leading diagonal in wave one.
 
Murali Sarma - Inside Futures - 2 hrs 12 mins ago

A drop in production by OPEC is triggering higher prices in early trading in WTI Crude today. If you like my daily report, DM me on Twitter @tradermxj for subscription information.
 
Nick Mastrandrea - Inside Futures - 2 hrs 29 mins ago

Today Donald Trump speaks for the first time as the US President. Will he give any insight as to future strategies? Read on to learn more...
 

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