Quoteboards:

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

All Markets Heat Map

 
Energies
+1.06%
Indices
+0.50%
Metals
+0.01%
All Markets
-0.06%
Softs
-0.07%
Meats
-0.20%
Grains
-0.31%
Financials
-0.43%
Currencies
-0.46%


Futures prices as of October 22nd, 2017 - 16:07 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ17) Dec 17 93.045 93.675 92.995 93.579s +0.459 10/20/17 Quote | Chart | Options
U.S. Dollar Index (DXH18) Mar 18 93.050 93.365 92.950 93.289s +0.454 10/20/17 Quote | Chart | Options
British Pound (B6Z17) Dec 17 1.3174 1.3223 1.3107 1.3213s +0.0035 10/20/17 Quote | Chart | Options
British Pound (B6H18) Mar 18 1.3213 1.3260 1.3150 1.3253s +0.0035 10/20/17 Quote | Chart | Options
Canadian Dollar (D6Z17) Dec 17 0.80110 0.80180 0.79200 0.79225s -0.00885 10/20/17 Quote | Chart | Options
Canadian Dollar (D6H18) Mar 18 0.80220 0.80220 0.79275 0.79280s -0.00875 10/20/17 Quote | Chart | Options
Japanese Yen (J6Z17) Dec 17 0.890550 0.890900 0.882600 0.883100s -0.006750 10/20/17 Quote | Chart | Options
Japanese Yen (J6H18) Mar 18 0.892150 0.895550 0.887450 0.887850s -0.006800 10/20/17 Quote | Chart | Options
Swiss Franc (S6Z17) Dec 17 1.02780 1.02860 1.01860 1.01900s -0.00880 10/20/17 Quote | Chart | Options
Swiss Franc (S6H18) Mar 18 1.03240 1.03530 1.02580 1.02600s -0.00890 10/20/17 Quote | Chart | Options
Euro FX (E6Z17) Dec 17 1.18830 1.18935 1.17975 1.18145s -0.00510 10/20/17 Quote | Chart | Options
Euro FX (E6H18) Mar 18 1.19500 1.19575 1.18680 1.18815s -0.00510 10/20/17 Quote | Chart | Options
Australian Dollar (A6Z17) Dec 17 0.78730 0.78770 0.78030 0.78090s -0.00480 10/20/17 Quote | Chart | Options
Australian Dollar (A6H18) Mar 18 0.78400 0.78650 0.78000 0.78030s -0.00480 10/20/17 Quote | Chart | Options
Mexican Peso (M6Z17) Dec 17 0.052660 0.052710 0.051950 0.052120s -0.000340 10/20/17 Quote | Chart | Options
Mexican Peso (M6H18) Mar 18 0.051420 0.051940 0.051230 0.051370s -0.000340 10/20/17 Quote | Chart | Options
New Zealand Dollar (N6Z17) Dec 17 0.70190 0.70270 0.69460 0.69590s -0.00470 10/20/17 Quote | Chart | Options
New Zealand Dollar (N6H18) Mar 18 0.69960 0.70170 0.69380 0.69500s -0.00470 10/20/17 Quote | Chart | Options
South African Rand (T6Z17) Dec 17 0.073325 0.073325 0.072025 0.072500s -0.000475 10/20/17 Quote | Chart | Options
South African Rand (T6H18) Mar 18 0.000000 0.071475 0.071200 0.071475s -0.000475 10/20/17 Quote | Chart | Options
Brazilian Real (L6Z17) Dec 17 0.31170 0.31240 0.31065 0.31215s -0.00115 10/20/17 Quote | Chart | Options
Brazilian Real (L6H18) Mar 18 0.00000 0.30875 0.30875 0.30875s -0.00120 10/20/17 Quote | Chart | Options
Russian Ruble (R6Z17) Dec 17 0.017260 0.017275 0.017200 0.017245s -0.000025 10/20/17 Quote | Chart | Options
Russian Ruble (R6H18) Mar 18 0.000000 0.017015 0.017000 0.017015s -0.000025 10/20/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLZ17) Dec 17 51.59 52.09 50.87 51.84s +0.33 10/20/17 Quote | Chart | Options
Crude Oil WTI (CLF18) Jan 18 51.79 52.26 51.09 52.04s +0.31 10/20/17 Quote | Chart | Options
Crude Oil WTI (CLG18) Feb 18 51.93 52.37 51.24 52.17s +0.30 10/20/17 Quote | Chart | Options
Crude Oil WTI (CLH18) Mar 18 52.04 52.48 51.37 52.26s +0.29 10/20/17 Quote | Chart | Options
ULSD NY Harbor (HOX17) Nov 17 1.7767 1.8128 1.7608 1.8052s +0.0285 10/20/17 Quote | Chart | Options
ULSD NY Harbor (HOZ17) Dec 17 1.7780 1.8127 1.7618 1.8054s +0.0276 10/20/17 Quote | Chart | Options
ULSD NY Harbor (HOF18) Jan 18 1.7783 1.8107 1.7613 1.8046s +0.0274 10/20/17 Quote | Chart | Options
ULSD NY Harbor (HOG18) Feb 18 1.7726 1.8054 1.7581 1.8006s +0.0274 10/20/17 Quote | Chart | Options
Gasoline RBOB (RBX17) Nov 17 1.6459 1.6847 1.6288 1.6781s +0.0334 10/20/17 Quote | Chart | Options
Gasoline RBOB (RBZ17) Dec 17 1.6173 1.6503 1.5989 1.6435s +0.0281 10/20/17 Quote | Chart | Options
Gasoline RBOB (RBF18) Jan 18 1.6021 1.6339 1.5852 1.6278s +0.0261 10/20/17 Quote | Chart | Options
Gasoline RBOB (RBG18) Feb 18 1.6071 1.6380 1.5907 1.6319s +0.0255 10/20/17 Quote | Chart | Options
Natural Gas (NGX17) Nov 17 2.886 2.940 2.856 2.915s +0.042 10/20/17 Quote | Chart | Options
Natural Gas (NGZ17) Dec 17 3.091 3.128 3.065 3.113s +0.027 10/20/17 Quote | Chart | Options
Natural Gas (NGF18) Jan 18 3.225 3.253 3.200 3.241s +0.023 10/20/17 Quote | Chart | Options
Natural Gas (NGG18) Feb 18 3.227 3.259 3.207 3.249s +0.022 10/20/17 Quote | Chart | Options
Crude Oil Brent (F) (QAZ17) Dec 17 57.29 57.90 56.60 57.75s +0.52 10/20/17 Quote | Chart | Options
Crude Oil Brent (F) (QAF18) Jan 18 57.02 57.68 56.39 57.58s +0.60 10/20/17 Quote | Chart | Options
Crude Oil Brent (F) (QAG18) Feb 18 56.85 57.44 56.30 57.33s +0.60 10/20/17 Quote | Chart | Options
Crude Oil Brent (F) (QAH18) Mar 18 56.11 57.17 56.11 57.17s +0.60 10/20/17 Quote | Chart | Options
Ethanol Futures (ZKX17) Nov 17 1.394 1.398 1.384 1.386s -0.006 10/20/17 Quote | Chart | Options
Ethanol Futures (ZKZ17) Dec 17 1.392 1.398 1.380 1.385s -0.002 10/20/17 Quote | Chart | Options
Ethanol Futures (ZKF18) Jan 18 1.388 1.390 1.378 1.378s -0.002 10/20/17 Quote | Chart | Options
Ethanol Futures (ZKG18) Feb 18 1.392 1.392 1.389 1.389s -0.002 10/20/17 Quote | Chart | Options
Financials
T-Bond (ZBZ17) Dec 17 153-13 153-18 151-25 152-06s -1-11 10/20/17 Quote | Chart | Options
T-Bond (ZBH18) Mar 18 151-10 151-19 150-19 151-00s -1-11 10/20/17 Quote | Chart | Options
Ultra T-Bond (UDZ17) Dec 17 165-26 165-31 163-18 164-03s -1-31 10/20/17 Quote | Chart | Options
Ultra T-Bond (UDH18) Mar 18 0-00 163-05 162-24 163-05s -1-31 10/20/17 Quote | Chart | Options
10-Year T-Note (ZNZ17) Dec 17 125-110 125-135 124-250 124-265s -0-140 10/20/17 Quote | Chart | Options
10-Year T-Note (ZNH18) Mar 18 125-025 125-025 124-145 124-155s -0-150 10/20/17 Quote | Chart | Options
Ultra 10-Year T-Note (TNZ17) Dec 17 134-160 134-185 133-205 133-250s -0-215 10/20/17 Quote | Chart | Options
Ultra 10-Year T-Note (TNH18) Mar 18 0-000 133-210 133-210 133-210s -0-215 10/20/17 Quote | Chart | Options
5-Year T-Note (ZFZ17) Dec 17 117-120 117-132 117-020 117-030s -0-057 10/20/17 Quote | Chart | Options
5-Year T-Note (ZFH18) Mar 18 0-000 117-055 116-270 116-275s -0-065 10/20/17 Quote | Chart | Options
2-Year T-Note (ZTZ17) Dec 17 107-242 107-247 107-212 107-215s -0-012 10/20/17 Quote | Chart | Options
2-Year T-Note (ZTH18) Mar 18 0-000 107-185 107-160 107-160s -0-017 10/20/17 Quote | Chart | Options
30-Day Fed Funds (ZQZ17) Dec 17 98.7350 98.7350 98.7250 98.7300s -0.0050 10/20/17 Quote | Chart | Options
30-Day Fed Funds (ZQH18) Mar 18 98.6050 98.6050 98.5900 98.5900s -0.0100 10/20/17 Quote | Chart | Options
Eurodollar (GEZ17) Dec 17 98.5050 98.5050 98.4900 98.4900s -0.0050 10/20/17 Quote | Chart | Options
Eurodollar (GEH18) Mar 18 98.3750 98.3750 98.3450 98.3500s -0.0100 10/20/17 Quote | Chart | Options
Grains
Wheat (ZWZ17) Dec 17 433-0 436-0 425-0 426-0s -6-6 10/20/17 Quote | Chart | Options
Wheat (ZWH18) Mar 18 451-4 453-6 443-6 444-4s -6-6 10/20/17 Quote | Chart | Options
Wheat (ZWK18) May 18 465-0 467-4 457-6 458-6s -6-4 10/20/17 Quote | Chart | Options
Corn (ZCZ17) Dec 17 349-0 350-0 344-2 344-4s -4-4 10/20/17 Quote | Chart | Options
Corn (ZCH18) Mar 18 362-6 363-6 358-2 358-4s -4-2 10/20/17 Quote | Chart | Options
Corn (ZCK18) May 18 371-0 372-2 367-0 367-2s -4-0 10/20/17 Quote | Chart | Options
Soybeans (ZSX17) Nov 17 985-2 994-2 978-0 978-6s -7-6 10/20/17 Quote | Chart | Options
Soybeans (ZSF18) Jan 18 996-0 1004-6 988-2 989-2s -7-6 10/20/17 Quote | Chart | Options
Soybeans (ZSH18) Mar 18 1005-6 1014-2 998-2 999-2s -7-6 10/20/17 Quote | Chart | Options
Soybean Meal (ZMZ17) Dec 17 321.4 322.3 316.8 317.1s -4.3 10/20/17 Quote | Chart | Options
Soybean Meal (ZMF18) Jan 18 323.6 324.5 319.0 319.3s -4.4 10/20/17 Quote | Chart | Options
Soybean Meal (ZMH18) Mar 18 327.1 327.6 322.0 322.3s -4.6 10/20/17 Quote | Chart | Options
Soybean Oil (ZLZ17) Dec 17 33.78 34.47 33.72 34.16s +0.33 10/20/17 Quote | Chart | Options
Soybean Oil (ZLF18) Jan 18 33.93 34.62 33.89 34.31s +0.32 10/20/17 Quote | Chart | Options
Soybean Oil (ZLH18) Mar 18 34.15 34.85 34.12 34.53s +0.31 10/20/17 Quote | Chart | Options
Oats (ZOZ17) Dec 17 270-0 273-4 266-4 269-6s +0-2 10/20/17 Quote | Chart | Options
Oats (ZOH18) Mar 18 273-2 274-4 267-0 271-2s -1-0 10/20/17 Quote | Chart | Options
Rough Rice (ZRX17) Nov 17 11.950 12.125 11.910 12.075s +0.145 10/20/17 Quote | Chart | Options
Rough Rice (ZRF18) Jan 18 12.260 12.435 12.210 12.385s +0.145 10/20/17 Quote | Chart | Options
Hard Red Wheat (KEZ17) Dec 17 429-2 433-2 421-6 422-6s -6-4 10/20/17 Quote | Chart | Options
Hard Red Wheat (KEH18) Mar 18 447-4 451-2 439-6 440-6s -6-4 10/20/17 Quote | Chart | Options
Spring Wheat (MWZ17) Dec 17 614-6 619-6 609-4 611-2s -4-4 10/20/17 Quote | Chart | Options
Spring Wheat (MWH18) Mar 18 629-0 632-6 622-2 624-2s -5-2 10/20/17 Quote | Chart | Options
Canola (RSX17) Nov 17 500.10 505.50 500.10 502.20s +1.00 10/20/17 Quote | Chart | Options
Canola (RSF18) Jan 18 507.40 513.20 507.40 510.50s +1.90 10/20/17 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESZ17) Dec 17 2561.00 2574.50 2559.50 2574.00s +13.50 10/20/17 Quote | Chart | Options
S&P 500 E-Mini (ESH18) Mar 18 2561.00 2574.75 2560.00 2574.50s +13.50 10/20/17 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ17) Dec 17 6097.75 6129.50 6090.50 6111.00s +13.25 10/20/17 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH18) Mar 18 6105.25 6141.75 6103.25 6123.50s +13.25 10/20/17 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ17) Dec 17 23115 23283 23106 23277s +163 10/20/17 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH18) Mar 18 23107 23267 23095 23263s +161 10/20/17 Quote | Chart | Options
Russell 2000 E-Mini (QRZ17) Dec 17 1503.50 1514.10 1502.60 1510.30s +7.40 10/20/17 Quote | Chart | Options
Russell 2000 E-Mini (QRH18) Mar 18 1509.90 1514.00 1508.60 1511.20s +7.90 10/20/17 Quote | Chart | Options
S&P Midcap E-Mini (EWZ17) Dec 17 1824.30 1834.50 1823.80 1833.50s +10.20 10/20/17 Quote | Chart | Options
S&P Midcap E-Mini (EWH18) Mar 18 0.00 1831.60 1831.60 1831.60s +10.20 10/20/17 Quote | Chart | Options
S&P GSCI (GDX17) Nov 17 401.30 402.80 399.90 402.35s +1.15 10/20/17 Quote | Chart | Options
Meats
Live Cattle (LEZ17) Dec 17 116.575 117.225 115.750 116.600s +0.450 10/20/17 Quote | Chart | Options
Live Cattle (LEG18) Feb 18 121.025 121.575 120.525 121.275s +0.625 10/20/17 Quote | Chart | Options
Live Cattle (LEJ18) Apr 18 121.225 121.700 120.750 121.525s +0.325 10/20/17 Quote | Chart | Options
Live Cattle (LEM18) Jun 18 114.225 114.725 113.700 114.525s +0.200 10/20/17 Quote | Chart | Options
Feeder Cattle (GFX17) Nov 17 153.150 153.675 151.975 153.075s +0.300 10/20/17 Quote | Chart | Options
Feeder Cattle (GFF18) Jan 18 151.475 152.075 150.025 151.325s +0.125 10/20/17 Quote | Chart | Options
Feeder Cattle (GFH18) Mar 18 148.350 148.950 146.900 148.450s +0.375 10/20/17 Quote | Chart | Options
Feeder Cattle (GFJ18) Apr 18 147.825 148.400 146.450 148.050s +0.400 10/20/17 Quote | Chart | Options
Lean Hogs (HEZ17) Dec 17 64.275 64.925 63.900 64.850s +0.600 10/20/17 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 68.525 69.175 68.325 69.100s +0.625 10/20/17 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 72.400 72.975 72.100 72.900s +0.475 10/20/17 Quote | Chart | Options
Lean Hogs (HEK18) May 18 77.000 77.175 76.750 77.175s +0.325 10/20/17 Quote | Chart | Options
Class III Milk (DLX17) Nov 17 16.04 16.09 15.69 15.72s -0.37 10/20/17 Quote | Chart | Options
Class III Milk (DLZ17) Dec 17 15.70 15.72 15.46 15.49s -0.26 10/20/17 Quote | Chart | Options
Class III Milk (DLF18) Jan 18 15.37 15.37 15.16 15.18s -0.19 10/20/17 Quote | Chart | Options
Metals
Gold (GCZ17) Dec 17 1292.0 1292.9 1279.3 1280.5s -9.5 10/20/17 Quote | Chart | Options
Gold (GCG18) Feb 18 1296.2 1296.5 1283.7 1284.6s -9.6 10/20/17 Quote | Chart | Options
Gold (GCJ18) Apr 18 1299.8 1300.3 1288.2 1288.5s -9.5 10/20/17 Quote | Chart | Options
Silver (SIZ17) Dec 17 17.275 17.315 16.945 17.078s -0.177 10/20/17 Quote | Chart | Options
Silver (SIH18) Mar 18 17.380 17.415 17.045 17.174s -0.177 10/20/17 Quote | Chart | Options
Silver (SIK18) May 18 17.375 17.420 17.135 17.237s -0.177 10/20/17 Quote | Chart | Options
High Grade Copper (HGZ17) Dec 17 3.1720 3.2105 3.1430 3.1655s -0.0020 10/20/17 Quote | Chart | Options
High Grade Copper (HGF18) Jan 18 3.1785 3.2140 3.1555 3.1735s -0.0020 10/20/17 Quote | Chart | Options
High Grade Copper (HGH18) Mar 18 3.1905 3.2290 3.1630 3.1850s -0.0020 10/20/17 Quote | Chart | Options
Platinum (PLF18) Jan 18 926.7 928.4 921.0 926.8s +0.9 10/20/17 Quote | Chart | Options
Platinum (PLJ18) Apr 18 932.0 932.0 925.5 931.0s +0.9 10/20/17 Quote | Chart | Options
Palladium (PAZ17) Dec 17 957.25 974.00 956.05 969.85s +17.05 10/20/17 Quote | Chart | Options
Palladium (PAH18) Mar 18 950.10 964.20 950.10 961.30s +17.10 10/20/17 Quote | Chart | Options
Softs
Cotton #2 (CTZ17) Dec 17 67.30 67.58 66.84 66.88s -0.43 10/20/17 Quote | Chart | Options
Cotton #2 (CTH18) Mar 18 67.04 67.27 66.75 66.77s -0.24 10/20/17 Quote | Chart | Options
Orange Juice (OJX17) Nov 17 152.90 157.30 152.40 156.00s +3.90 10/20/17 Quote | Chart | Options
Orange Juice (OJF18) Jan 18 152.35 156.35 151.80 155.20s +3.20 10/20/17 Quote | Chart | Options
Coffee (KCZ17) Dec 17 126.95 127.95 124.00 125.25s -1.60 10/20/17 Quote | Chart | Options
Coffee (KCH18) Mar 18 130.80 131.60 127.80 129.00s -1.60 10/20/17 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 14.13 14.23 13.90 14.00s -0.13 10/20/17 Quote | Chart | Options
Sugar #11 (SBK18) May 18 14.21 14.31 14.02 14.11s -0.11 10/20/17 Quote | Chart | Options
Cocoa (CCZ17) Dec 17 2155 2160 2122 2138s -7 10/20/17 Quote | Chart | Options
Cocoa (CCH18) Mar 18 2140 2148 2118 2132s -1 10/20/17 Quote | Chart | Options
Lumber (LSX17) Nov 17 428.00 430.70 425.40 427.50s +0.80 10/20/17 Quote | Chart | Options
Lumber (LSF18) Jan 18 418.00 419.60 415.60 418.90s +2.70 10/20/17 Quote | Chart | Options
Sugar #16 (SDF18) Jan 18 27.00 27.03 27.00 27.03s -0.01 10/20/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Azeez Mustapha - Inside Futures - 40 mins ago

The USD/JPY started making bullish efforts at the beginning of last week, and the efforts were successful. Price gained 170 pips, testing the supply level at 113.50 on Friday. The outlook on the market is bullish for this week, owing to the expected stamina in USD and expec
 
Gregor Horvat - Inside Futures - Sun Oct 22, 1:03PM CDT

Good Sunday traders! Hope you had a nice weekend, and a pleasant Sunday. Let's take a look at GBPUSD and its long-term look.
 
Oliver Sloup - Inside Futures - 2 hrs 31 mins ago

There were a few bits of new news that came across the wire Friday afternoon that could affect this weeks trade.
 
Mohammed Isah - Inside Futures - Sun Oct 22, 10:24AM CDT

With the pair seen closing lower the past week, more weakness is envisaged.
 

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