Quoteboards:

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

All Markets Heat Map

 
Lumber
+1.77%
Lean Hogs
+1.54%
Cotton #2
+0.37%
Cocoa
+0.37%
Corn
+0.34%
U.S. Dollar Index
+0.17%
Live Cattle
+0.15%
Ethanol Futures
+0.14%
Ultra T-Bond
+0.14%
T-Bond
+0.09%
Feeder Cattle
+0.05%
Soybean Oil
+0.03%
10-Year T-Note
+0.01%
7-Year USD I/R Swap
unch
2-Year T-Note
unch
20-Year USD I/R Swap
unch
Canola
unch
Rough Rice
unch
Eurodollar
-0.01%
5-Year T-Note
-0.02%
Nasdaq 100 E-Mini
-0.05%
Class III Milk
-0.07%
Mexican Peso
-0.08%
Soybeans
-0.10%
Wheat
-0.11%
Natural Gas
-0.11%
Euro FX
-0.13%
Gold
-0.15%
Sugar #11
-0.15%
Canadian Dollar
-0.16%
Coffee
-0.17%
Japanese Yen
-0.17%
S&P Midcap E-Mini
-0.17%
Russell 2000 Mini
-0.17%
S&P 500 E-Mini
-0.18%
Swiss Franc
-0.18%
Dow Indu 30 E-Mini
-0.22%
Silver
-0.32%
Australian Dollar
-0.32%
ULSD NY Harbor
-0.32%
British Pound
-0.46%
Gasoline RBOB
-0.55%
Platinum
-0.74%
Palladium
-0.75%
Oats
-0.75%
Crude Oil WTI
-0.78%
Soybean Meal
-0.85%
High Grade Copper
-1.76%
Orange Juice
-3.17%


Futures prices as of February 21st, 2018 - 05:33 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH18) Mar 18 89.675 89.850 89.625 89.785 +0.149 05:22 Quote | Chart | Options
U.S. Dollar Index (DXM18) Jun 18 89.350 89.495 89.285 89.420 +0.139 05:18 Quote | Chart | Options
Bitcoin CME Futures (BTH18) Mar 18 11220 11280 10685 10965 -785 04:27 Quote | Chart | Options
Bitcoin CME Futures (BTJ18) Apr 18 11310 11310 10990 10990 -790 05:23 Quote | Chart | Options
British Pound (B6H18) Mar 18 1.4011 1.4022 1.3927 1.3936 -0.0064 05:23 Quote | Chart | Options
British Pound (B6M18) Jun 18 1.4062 1.4070 1.4000 1.4000 -0.0056 05:14 Quote | Chart | Options
Canadian Dollar (D6H18) Mar 18 0.79100 0.79125 0.78945 0.79000 -0.00130 05:22 Quote | Chart | Options
Canadian Dollar (D6M18) Jun 18 0.79225 0.79230 0.79100 0.79160 -0.00095 04:58 Quote | Chart | Options
Japanese Yen (J6H18) Mar 18 0.933350 0.933400 0.928150 0.932100 -0.001550 05:22 Quote | Chart | Options
Japanese Yen (J6M18) Jun 18 0.939100 0.939100 0.934300 0.938050 -0.001400 04:57 Quote | Chart | Options
Swiss Franc (S6H18) Mar 18 1.06990 1.07050 1.06770 1.06880 -0.00190 05:23 Quote | Chart | Options
Swiss Franc (S6M18) Jun 18 1.07850 1.07850 1.07700 1.07730 -0.00170 03:11 Quote | Chart | Options
Euro FX (E6H18) Mar 18 1.23540 1.23645 1.23275 1.23405 -0.00160 05:22 Quote | Chart | Options
Euro FX (E6M18) Jun 18 1.24475 1.24475 1.24150 1.24270 -0.00130 05:08 Quote | Chart | Options
Australian Dollar (A6H18) Mar 18 0.78800 0.79030 0.78400 0.78530 -0.00250 05:22 Quote | Chart | Options
Australian Dollar (A6M18) Jun 18 0.78840 0.78940 0.78450 0.78520 -0.00280 04:44 Quote | Chart | Options
Mexican Peso (M6H18) Mar 18 0.053180 0.053290 0.053110 0.053160 -0.000040 05:19 Quote | Chart | Options
Mexican Peso (M6M18) Jun 18 0.052350 0.052350 0.052350 0.052350 -0.000070 03:51 Quote | Chart | Options
New Zealand Dollar (N6H18) Mar 18 0.73440 0.73530 0.73240 0.73420 +0.00020 05:22 Quote | Chart | Options
New Zealand Dollar (N6M18) Jun 18 0.73280 0.73380 0.73280 0.73380 +0.00010 05:08 Quote | Chart | Options
South African Rand (T6H18) Mar 18 0.084875 0.085150 0.084550 0.084750 -0.000175 04:29 Quote | Chart | Options
South African Rand (T6M18) Jun 18 0.000000 0.083875 0.083575 0.083875s -0.000575 02/20/18 Quote | Chart | Options
Brazilian Real (L6H18) Mar 18 0.30530 0.30605 0.30530 0.30560 -0.00170 05:06 Quote | Chart | Options
Brazilian Real (L6M18) Jun 18 0.00000 0.30460 0.30460 0.30460s -0.00365 02/20/18 Quote | Chart | Options
Russian Ruble (R6H18) Mar 18 0.017620 0.017625 0.017570 0.017615 -0.000050 05:20 Quote | Chart | Options
Russian Ruble (R6M18) Jun 18 0.017515 0.017515 0.017390 0.017490s -0.000025 02/20/18 Quote | Chart | Options
Energies
Crude Oil WTI (CLJ18) Apr 18 61.63 61.70 60.92 61.31 -0.48 05:23 Quote | Chart | Options
Crude Oil WTI (CLK18) May 18 61.38 61.48 60.72 61.12 -0.44 05:22 Quote | Chart | Options
Crude Oil WTI (CLM18) Jun 18 61.03 61.12 60.40 60.78 -0.42 05:23 Quote | Chart | Options
Crude Oil WTI (CLN18) Jul 18 60.64 60.64 60.02 60.35 -0.39 05:22 Quote | Chart | Options
ULSD NY Harbor (HOH18) Mar 18 1.9209 1.9251 1.9091 1.9216 -0.0061 05:21 Quote | Chart | Options
ULSD NY Harbor (HOJ18) Apr 18 1.9191 1.9239 1.9069 1.9200 -0.0063 05:23 Quote | Chart | Options
ULSD NY Harbor (HOK18) May 18 1.9158 1.9199 1.9037 1.9151 -0.0072 05:21 Quote | Chart | Options
ULSD NY Harbor (HOM18) Jun 18 1.9130 1.9134 1.8988 1.9107 -0.0069 05:15 Quote | Chart | Options
Gasoline RBOB (RBH18) Mar 18 1.7490 1.7495 1.7300 1.7407 -0.0096 05:18 Quote | Chart | Options
Gasoline RBOB (RBJ18) Apr 18 1.9319 1.9327 1.9134 1.9267 -0.0079 05:21 Quote | Chart | Options
Gasoline RBOB (RBK18) May 18 1.9451 1.9451 1.9274 1.9388 -0.0095 05:17 Quote | Chart | Options
Gasoline RBOB (RBM18) Jun 18 1.9383 1.9384 1.9241 1.9346 -0.0096 04:40 Quote | Chart | Options
Natural Gas (NGH18) Mar 18 2.638 2.643 2.565 2.613 -0.003 05:23 Quote | Chart | Options
Natural Gas (NGJ18) Apr 18 2.668 2.672 2.593 2.640 -0.009 05:22 Quote | Chart | Options
Natural Gas (NGK18) May 18 2.692 2.697 2.624 2.664 -0.014 05:19 Quote | Chart | Options
Natural Gas (NGM18) Jun 18 2.726 2.732 2.665 2.699 -0.015 05:15 Quote | Chart | Options
Crude Oil Brent (F) (QAJ18) Apr 18 65.11 65.14 64.40 64.96 -0.29 05:21 Quote | Chart | Options
Crude Oil Brent (F) (QAK18) May 18 64.60 64.72 64.23 64.72 -0.33 05:14 Quote | Chart | Options
Crude Oil Brent (F) (QAM18) Jun 18 64.58 64.58 64.00 64.27 -0.52 04:28 Quote | Chart | Options
Crude Oil Brent (F) (QAN18) Jul 18 64.21 64.50 64.21 64.50s +0.62 02/20/18 Quote | Chart | Options
Ethanol Futures (ZKH18) Mar 18 1.477 1.477 1.477 1.477 +0.002 04:30 Quote | Chart | Options
Ethanol Futures (ZKJ18) Apr 18 1.489 1.489 1.489 1.489 +0.005 04:30 Quote | Chart | Options
Ethanol Futures (ZKK18) May 18 1.503 1.505 1.490 1.490s -0.011 02/20/18 Quote | Chart | Options
Ethanol Futures (ZKM18) Jun 18 1.500 1.500 1.488 1.488s -0.011 02/20/18 Quote | Chart | Options
Financials
T-Bond (ZBH18) Mar 18 143-29 144-06 143-24 144-00 +0-04 05:23 Quote | Chart | Options
T-Bond (ZBM18) Jun 18 142-29 143-05 142-26 143-00 +0-04 05:22 Quote | Chart | Options
Ultra T-Bond (UDH18) Mar 18 155-31 156-12 155-24 156-04 +0-07 05:23 Quote | Chart | Options
Ultra T-Bond (UDM18) Jun 18 155-06 155-18 155-01 155-11 +0-07 05:21 Quote | Chart | Options
10-Year T-Note (ZNH18) Mar 18 120-155 120-195 120-140 120-160 +0-005 05:23 Quote | Chart | Options
10-Year T-Note (ZNM18) Jun 18 119-295 120-010 119-275 119-295 +0-005 05:23 Quote | Chart | Options
Ultra 10-Year T-Note (TNH18) Mar 18 128-055 128-110 128-030 128-065 +0-015 05:23 Quote | Chart | Options
Ultra 10-Year T-Note (TNM18) Jun 18 127-215 127-270 127-200 127-235 +0-020 05:20 Quote | Chart | Options
5-Year T-Note (ZFH18) Mar 18 114-070 114-082 114-050 114-062 -0-005 05:23 Quote | Chart | Options
5-Year T-Note (ZFM18) Jun 18 113-297 113-305 113-277 113-285 -0-007 05:15 Quote | Chart | Options
2-Year T-Note (ZTH18) Mar 18 106-157 106-162 106-152 106-157 unch 05:23 Quote | Chart | Options
2-Year T-Note (ZTM18) Jun 18 106-077 106-080 106-070 106-072 -0-002 05:17 Quote | Chart | Options
30-Day Fed Funds (ZQH18) Mar 18 98.5050 98.5050 98.5050 98.5050 -0.0050 04:39 Quote | Chart | Options
30-Day Fed Funds (ZQM18) Jun 18 98.2300 98.2350 98.2250 98.2300 unch 04:59 Quote | Chart | Options
Eurodollar (GEH18) Mar 18 97.9375 97.9425 97.9350 97.9375 -0.0075 05:18 Quote | Chart | Options
Eurodollar (GEM18) Jun 18 97.7550 97.7550 97.7400 97.7500 -0.0050 05:20 Quote | Chart | Options
Grains
Wheat (ZWH18) Mar 18 450-0 450-2 445-4 448-6 -0-4 05:17 Quote | Chart | Options
Wheat (ZWK18) May 18 463-2 463-4 458-2 461-4 -1-0 05:22 Quote | Chart | Options
Wheat (ZWN18) Jul 18 479-4 479-4 474-0 477-4 -0-6 05:15 Quote | Chart | Options
Corn (ZCH18) Mar 18 365-6 367-2 364-2 366-6 +1-2 05:21 Quote | Chart | Options
Corn (ZCK18) May 18 373-6 375-2 372-2 374-6 +1-0 05:20 Quote | Chart | Options
Corn (ZCN18) Jul 18 381-2 382-6 380-0 382-4 +1-0 05:08 Quote | Chart | Options
Soybeans (ZSH18) Mar 18 1027-6 1028-0 1019-2 1025-4 -1-0 05:23 Quote | Chart | Options
Soybeans (ZSK18) May 18 1038-6 1038-6 1030-2 1036-4 -1-0 05:23 Quote | Chart | Options
Soybeans (ZSN18) Jul 18 1048-2 1048-2 1040-0 1046-0 -1-0 05:22 Quote | Chart | Options
Soybean Meal (ZMH18) Mar 18 376.7 376.9 368.7 373.3 -3.2 05:22 Quote | Chart | Options
Soybean Meal (ZMK18) May 18 379.5 379.5 371.1 376.0 -3.3 05:22 Quote | Chart | Options
Soybean Meal (ZMN18) Jul 18 376.6 376.9 369.2 374.1 -2.5 05:22 Quote | Chart | Options
Soybean Oil (ZLH18) Mar 18 31.85 31.94 31.73 31.87 +0.01 05:21 Quote | Chart | Options
Soybean Oil (ZLK18) May 18 32.06 32.12 31.92 32.05 +0.01 05:22 Quote | Chart | Options
Soybean Oil (ZLN18) Jul 18 32.24 32.29 32.10 32.24 +0.02 04:57 Quote | Chart | Options
Oats (ZOH18) Mar 18 266-0 266-0 263-2 264-2 -2-0 02:34 Quote | Chart | Options
Oats (ZOK18) May 18 266-2 268-2 266-2 267-0 -1-4 04:38 Quote | Chart | Options
Rough Rice (ZRH18) Mar 18 11.860 11.860 11.850 11.855 unch 04:59 Quote | Chart | Options
Rough Rice (ZRK18) May 18 12.050 12.050 12.050 12.050 -0.005 04:59 Quote | Chart | Options
Hard Red Wheat (KEH18) Mar 18 472-0 472-6 463-0 468-4 -3-2 05:22 Quote | Chart | Options
Hard Red Wheat (KEK18) May 18 487-0 487-4 478-4 484-0 -3-2 05:22 Quote | Chart | Options
Spring Wheat (MWH18) Mar 18 602-4 604-4 601-6 604-4 +2-0 04:59 Quote | Chart | Options
Spring Wheat (MWK18) May 18 612-4 615-0 611-4 615-0 +2-4 04:52 Quote | Chart | Options
Canola (RSH18) Mar 18 504.30 505.30 504.30 505.30 unch 01:44 Quote | Chart | Options
Canola (RSK18) May 18 509.90 511.30 509.70 511.20 -0.10 04:59 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESH18) Mar 18 2714.50 2721.50 2706.25 2709.00 -5.00 05:23 Quote | Chart | Options
S&P 500 E-Mini (ESM18) Jun 18 2719.25 2725.50 2710.50 2713.50 -4.75 05:23 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH18) Mar 18 6788.25 6815.00 6774.75 6787.25 -3.25 05:23 Quote | Chart | Options
Nasdaq 100 E-Mini (NQM18) Jun 18 6811.00 6839.00 6803.50 6808.25 -6.75 04:12 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH18) Mar 18 24951 25012 24868 24892 -56 05:22 Quote | Chart | Options
Dow Indu 30 E-Mini (YMM18) Jun 18 24999 25035 24895 24920 -51 04:44 Quote | Chart | Options
Russell 2000 E-Mini (QRH18) Mar 18 1530.60 1536.40 1526.20 1528.20 -2.40 05:22 Quote | Chart | Options
Russell 2000 E-Mini (QRM18) Jun 18 1536.20 1536.20 1536.20 1536.20 +2.50 01:00 Quote | Chart | Options
S&P Midcap E-Mini (EWH18) Mar 18 1889.80 1894.90 1883.30 1884.70 -3.20 05:19 Quote | Chart | Options
S&P Midcap E-Mini (EWM18) Jun 18 0.00 1913.30 1887.30 1892.00s -13.20 02/20/18 Quote | Chart | Options
S&P GSCI (GDH18) Mar 18 444.50 446.90 443.55 444.15s +0.70 02/20/18 Quote | Chart | Options
Meats
Live Cattle (LEJ18) Apr 18 127.900 127.950 127.200 127.725s +0.075 02/20/18 Quote | Chart | Options
Live Cattle (LEM18) Jun 18 118.750 118.900 118.175 118.825s +0.150 02/20/18 Quote | Chart | Options
Live Cattle (LEQ18) Aug 18 115.600 115.700 115.000 115.625s unch 02/20/18 Quote | Chart | Options
Live Cattle (LEV18) Oct 18 117.025 117.225 116.600 117.125s unch 02/20/18 Quote | Chart | Options
Feeder Cattle (GFH18) Mar 18 150.225 150.900 149.050 149.800s +0.075 02/20/18 Quote | Chart | Options
Feeder Cattle (GFJ18) Apr 18 152.700 153.100 151.575 152.450s +0.050 02/20/18 Quote | Chart | Options
Feeder Cattle (GFK18) May 18 153.000 153.550 152.100 153.050s +0.225 02/20/18 Quote | Chart | Options
Feeder Cattle (GFQ18) Aug 18 155.500 155.975 154.525 155.575s +0.225 02/20/18 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 68.475 70.025 68.300 69.200s +1.050 02/20/18 Quote | Chart | Options
Lean Hogs (HEK18) May 18 75.325 76.525 75.325 76.000s +1.075 02/20/18 Quote | Chart | Options
Lean Hogs (HEM18) Jun 18 80.250 81.475 80.050 80.950s +1.225 02/20/18 Quote | Chart | Options
Lean Hogs (HEN18) Jul 18 81.125 82.650 81.125 82.075s +1.350 02/20/18 Quote | Chart | Options
Class III Milk (DLH18) Mar 18 14.25 14.29 14.25 14.29 +0.08 02:57 Quote | Chart | Options
Class III Milk (DLJ18) Apr 18 14.13 14.16 14.13 14.16 +0.01 05:05 Quote | Chart | Options
Class III Milk (DLK18) May 18 14.38 14.41 14.38 14.41 -0.01 05:05 Quote | Chart | Options
Metals
Gold (GCJ18) Apr 18 1331.2 1332.9 1326.8 1330.7 -0.5 05:22 Quote | Chart | Options
Gold (GCM18) Jun 18 1336.6 1337.9 1332.5 1336.0 -0.6 05:20 Quote | Chart | Options
Gold (GCQ18) Aug 18 1343.1 1343.1 1338.0 1342.5 +0.4 03:29 Quote | Chart | Options
Silver (SIH18) Mar 18 16.420 16.440 16.340 16.385 -0.053 05:22 Quote | Chart | Options
Silver (SIK18) May 18 16.485 16.515 16.415 16.465 -0.048 05:21 Quote | Chart | Options
Silver (SIN18) Jul 18 16.515 16.580 16.510 16.580 -0.019 04:06 Quote | Chart | Options
High Grade Copper (HGH18) Mar 18 3.1870 3.1910 3.1640 3.1715 -0.0190 05:23 Quote | Chart | Options
High Grade Copper (HGK18) May 18 3.2080 3.2140 3.1875 3.1940 -0.0195 05:22 Quote | Chart | Options
High Grade Copper (HGN18) Jul 18 3.2250 3.2275 3.2055 3.2140 -0.0175 03:13 Quote | Chart | Options
Platinum (PLJ18) Apr 18 1002.9 1004.4 996.4 997.1 -6.9 05:23 Quote | Chart | Options
Platinum (PLN18) Jul 18 1007.5 1007.5 1001.6 1002.9 -5.7 03:49 Quote | Chart | Options
Palladium (PAH18) Mar 18 1026.85 1029.60 1016.00 1019.45 -7.70 05:18 Quote | Chart | Options
Palladium (PAM18) Jun 18 1024.95 1027.90 1014.25 1017.65 -7.85 05:18 Quote | Chart | Options
Softs
Cotton #2 (CTH18) Mar 18 77.50 78.25 77.45 77.80 +0.29 05:15 Quote | Chart | Options
Cotton #2 (CTK18) May 18 78.57 79.66 78.57 79.36 +0.40 05:16 Quote | Chart | Options
Orange Juice (OJH18) Mar 18 151.00 151.25 142.60 146.40s -4.80 02/20/18 Quote | Chart | Options
Orange Juice (OJK18) May 18 150.00 150.20 142.00 146.25s -3.65 02/20/18 Quote | Chart | Options
Coffee (KCH18) Mar 18 118.00 118.25 118.00 118.00 -0.20 05:13 Quote | Chart | Options
Coffee (KCK18) May 18 119.80 120.00 119.40 119.75 +0.05 05:22 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 13.34 13.38 13.30 13.34 -0.02 05:18 Quote | Chart | Options
Sugar #11 (SBK18) May 18 13.25 13.30 13.21 13.26 -0.03 05:22 Quote | Chart | Options
Cocoa (CCH18) Mar 18 2119 2146 2119 2146s +8 02/20/18 Quote | Chart | Options
Cocoa (CCK18) May 18 2134 2136 2124 2128 -20 05:23 Quote | Chart | Options
Lumber (LSH18) Mar 18 514.10 517.80 506.00 516.80s +9.00 02/20/18 Quote | Chart | Options
Lumber (LSK18) May 18 509.00 513.40 503.00 513.10s +8.50 02/20/18 Quote | Chart | Options
Sugar #16 (SDK18) May 18 25.60 25.60 25.60 25.60s -0.20 02/20/18 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Paul Georgy - Inside Futures - 29 mins ago

Grain market traders are struggling with dryness in Argentina causing crop stress and the head winds of producers needing to price cash contracts before the first notice day in March futures. The rally in the US Dollar is also a road bump for US grain and meat exports.
 
Nick Mastrandrea - Inside Futures - 1 hr 53 mins ago

Yesterday the markets faltered with no economic news to drive it higher. Will this change today? Read on to learn more...
 
Ilan-Levy Mayer - Inside Futures - 2 hrs 57 mins ago

Here is a help guide for traders & build a plan for a seasonal futures trading strategies. Find future trading levels & economic reports for Feb 21st.
 
Gregor Horvat - Inside Futures - Wed Feb 21, 1:53AM CST

We are looking at a possible flat correction in progress within wave iv consolidation.
 

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