Quoteboards:

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

All Markets Heat Map

 
Lean Hogs
+3.50%
Sugar #11
+2.69%
Soybean Meal
+1.92%
Live Cattle
+0.91%
Silver
+0.90%
Soybeans
+0.83%
Gold
+0.82%
Cocoa
+0.81%
Feeder Cattle
+0.73%
Crude Oil WTI
+0.71%
Rough Rice
+0.65%
Canola
+0.62%
Coffee
+0.57%
Palladium
+0.55%
ULSD NY Harbor
+0.47%
Gasoline RBOB
+0.32%
Russell 2000 Mini
+0.32%
Platinum
+0.30%
Euro FX
+0.23%
S&P Midcap E-Mini
+0.20%
Dow Indu 30 E-Mini
+0.14%
S&P 500 E-Mini
+0.12%
Australian Dollar
+0.11%
Corn
+0.07%
Nasdaq 100 E-Mini
+0.02%
Eurodollar
+0.01%
20-Year USD I/R Swap
unch
Orange Juice
unch
7-Year USD I/R Swap
unch
2-Year T-Note
-0.02%
Swiss Franc
-0.03%
U.S. Dollar Index
-0.06%
5-Year T-Note
-0.07%
10-Year T-Note
-0.11%
Class III Milk
-0.12%
T-Bond
-0.14%
Canadian Dollar
-0.15%
Mexican Peso
-0.15%
Ultra T-Bond
-0.17%
British Pound
-0.21%
Cotton #2
-0.23%
Japanese Yen
-0.27%
High Grade Copper
-0.30%
Soybean Oil
-0.35%
Wheat
-0.47%
Lumber
-0.88%
Natural Gas
-1.62%
Oats
-1.96%
Ethanol Futures
-2.36%


Futures prices as of November 23rd, 2017 - 23:35 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ17) Dec 17 93.110 93.155 93.045 93.080 -0.055 23:25 Quote | Chart | Options
U.S. Dollar Index (DXH18) Mar 18 92.775 92.775 92.730 92.775 -0.045 23:23 Quote | Chart | Options
British Pound (B6Z17) Dec 17 1.3333 1.3338 1.3292 1.3302 -0.0028 23:25 Quote | Chart | Options
British Pound (B6H18) Mar 18 1.3366 1.3369 1.3347 1.3347 -0.0026 21:24 Quote | Chart | Options
Canadian Dollar (D6Z17) Dec 17 0.78745 0.78930 0.78555 0.78620 -0.00115 23:25 Quote | Chart | Options
Canadian Dollar (D6H18) Mar 18 0.78825 0.79000 0.78665 0.78670 -0.00155 21:48 Quote | Chart | Options
Japanese Yen (J6Z17) Dec 17 0.899250 0.900900 0.897700 0.898000 -0.002450 23:25 Quote | Chart | Options
Japanese Yen (J6H18) Mar 18 0.904000 0.905600 0.902550 0.902550 -0.002650 22:28 Quote | Chart | Options
Swiss Franc (S6Z17) Dec 17 1.02010 1.02240 1.01890 1.01990 -0.00030 23:21 Quote | Chart | Options
Swiss Franc (S6H18) Mar 18 1.02800 1.02940 1.02690 1.02690 -0.00070 22:50 Quote | Chart | Options
Euro FX (E6Z17) Dec 17 1.18440 1.18740 1.18380 1.18675 +0.00275 23:25 Quote | Chart | Options
Euro FX (E6H18) Mar 18 1.19140 1.19420 1.19110 1.19420 +0.00320 22:27 Quote | Chart | Options
Australian Dollar (A6Z17) Dec 17 0.76180 0.76370 0.76070 0.76200 +0.00080 23:25 Quote | Chart | Options
Australian Dollar (A6H18) Mar 18 0.76080 0.76330 0.76080 0.76180 +0.00100 23:02 Quote | Chart | Options
Mexican Peso (M6Z17) Dec 17 0.053360 0.053560 0.053290 0.053420 -0.000080 23:21 Quote | Chart | Options
Mexican Peso (M6H18) Mar 18 0.052560 0.052720 0.052560 0.052680 -0.000010 19:32 Quote | Chart | Options
New Zealand Dollar (N6Z17) Dec 17 0.68770 0.69010 0.68710 0.68760 -0.00050 23:25 Quote | Chart | Options
New Zealand Dollar (N6H18) Mar 18 0.68640 0.68890 0.68640 0.68700 -0.00030 21:45 Quote | Chart | Options
South African Rand (T6Z17) Dec 17 0.071900 0.071900 0.071600 0.071700 -0.000250 23:12 Quote | Chart | Options
South African Rand (T6H18) Mar 18 0.000000 0.070900 0.070200 0.070900s +0.000675 11/22/17 Quote | Chart | Options
Brazilian Real (L6Z17) Dec 17 0.31050 0.31050 0.30830 0.31010 +0.00135 11:24 Quote | Chart | Options
Brazilian Real (L6H18) Mar 18 0.00000 0.30565 0.30565 0.30565s +0.00075 11/22/17 Quote | Chart | Options
Russian Ruble (R6Z17) Dec 17 0.017035 0.017080 0.017025 0.017060 +0.000025 11:52 Quote | Chart | Options
Russian Ruble (R6H18) Mar 18 0.000000 0.016830 0.016810 0.016810s +0.000205 11/22/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLF18) Jan 18 57.89 58.58 57.75 58.43 +0.41 23:25 Quote | Chart | Options
Crude Oil WTI (CLG18) Feb 18 57.88 58.54 57.74 58.41 +0.39 23:23 Quote | Chart | Options
Crude Oil WTI (CLH18) Mar 18 57.79 58.43 57.65 58.30 +0.36 23:16 Quote | Chart | Options
Crude Oil WTI (CLJ18) Apr 18 57.60 58.21 57.50 58.10 +0.32 23:08 Quote | Chart | Options
ULSD NY Harbor (HOZ17) Dec 17 1.9324 1.9463 1.9261 1.9416 +0.0090 23:04 Quote | Chart | Options
ULSD NY Harbor (HOF18) Jan 18 1.9348 1.9489 1.9285 1.9443 +0.0086 23:04 Quote | Chart | Options
ULSD NY Harbor (HOG18) Feb 18 1.9342 1.9472 1.9274 1.9425 +0.0076 23:04 Quote | Chart | Options
ULSD NY Harbor (HOH18) Mar 18 1.9266 1.9378 1.9196 1.9352 +0.0090 20:03 Quote | Chart | Options
Gasoline RBOB (RBZ17) Dec 17 1.7669 1.7804 1.7615 1.7736 +0.0057 23:12 Quote | Chart | Options
Gasoline RBOB (RBF18) Jan 18 1.7595 1.7739 1.7555 1.7683 +0.0064 23:22 Quote | Chart | Options
Gasoline RBOB (RBG18) Feb 18 1.7661 1.7770 1.7622 1.7718 +0.0046 23:17 Quote | Chart | Options
Gasoline RBOB (RBH18) Mar 18 1.7740 1.7845 1.7732 1.7812 +0.0029 22:46 Quote | Chart | Options
Natural Gas (NGZ17) Dec 17 2.963 2.970 2.891 2.920 -0.048 23:24 Quote | Chart | Options
Natural Gas (NGF18) Jan 18 3.055 3.066 2.989 3.016 -0.043 23:25 Quote | Chart | Options
Natural Gas (NGG18) Feb 18 3.063 3.070 2.998 3.022 -0.042 23:24 Quote | Chart | Options
Natural Gas (NGH18) Mar 18 3.032 3.038 2.971 2.994 -0.040 23:24 Quote | Chart | Options
Crude Oil Brent (F) (QAF18) Jan 18 63.14 63.54 62.89 63.40 +0.08 23:16 Quote | Chart | Options
Crude Oil Brent (F) (QAG18) Feb 18 62.82 63.25 62.59 63.10 +0.11 23:17 Quote | Chart | Options
Crude Oil Brent (F) (QAH18) Mar 18 62.54 62.90 62.34 62.84 +0.12 20:30 Quote | Chart | Options
Crude Oil Brent (F) (QAJ18) Apr 18 62.26 62.75 62.22 62.75 +0.27 11:57 Quote | Chart | Options
Ethanol Futures (ZKZ17) Dec 17 1.376 1.376 1.348 1.364 -0.033 10:38 Quote | Chart | Options
Ethanol Futures (ZKF18) Jan 18 1.395 1.395 1.350 1.370 -0.028 11:59 Quote | Chart | Options
Ethanol Futures (ZKG18) Feb 18 1.390 1.390 1.390 1.390 -0.021 09:49 Quote | Chart | Options
Ethanol Futures (ZKH18) Mar 18 0.000 1.431 1.431 1.431s +0.009 11/22/17 Quote | Chart | Options
Financials
T-Bond (ZBZ17) Dec 17 154-09 154-24 154-06 154-09 -0-07 23:21 Quote | Chart | Options
T-Bond (ZBH18) Mar 18 153-05 153-20 153-03 153-03 -0-09 22:47 Quote | Chart | Options
Ultra T-Bond (UDZ17) Dec 17 168-01 168-21 167-27 167-30 -0-09 23:23 Quote | Chart | Options
Ultra T-Bond (UDH18) Mar 18 167-03 167-24 166-31 167-01 -0-09 23:18 Quote | Chart | Options
10-Year T-Note (ZNZ17) Dec 17 124-315 125-045 124-295 124-310 -0-045 23:25 Quote | Chart | Options
10-Year T-Note (ZNH18) Mar 18 124-230 124-280 124-215 124-225 -0-050 23:25 Quote | Chart | Options
Ultra 10-Year T-Note (TNZ17) Dec 17 134-075 134-160 134-055 134-075 -0-055 23:22 Quote | Chart | Options
Ultra 10-Year T-Note (TNH18) Mar 18 134-010 134-090 133-310 134-005 -0-060 22:28 Quote | Chart | Options
5-Year T-Note (ZFZ17) Dec 17 116-302 116-310 116-280 116-287 -0-027 23:25 Quote | Chart | Options
5-Year T-Note (ZFH18) Mar 18 116-237 116-245 116-217 116-222 -0-030 23:19 Quote | Chart | Options
2-Year T-Note (ZTZ17) Dec 17 107-157 107-160 107-150 107-150 -0-007 22:53 Quote | Chart | Options
2-Year T-Note (ZTH18) Mar 18 107-097 107-100 107-090 107-092 -0-007 23:18 Quote | Chart | Options
30-Day Fed Funds (ZQZ17) Dec 17 98.7100 98.7100 98.7100 98.7100 unch 18:39 Quote | Chart | Options
30-Day Fed Funds (ZQH18) Mar 18 98.5650 98.5650 98.5650 98.5650 unch 19:16 Quote | Chart | Options
Eurodollar (GEZ17) Dec 17 98.4525 98.4550 98.4500 98.4550 +0.0050 23:24 Quote | Chart | Options
Eurodollar (GEH18) Mar 18 98.2900 98.2900 98.2850 98.2900 +0.0050 23:20 Quote | Chart | Options
Grains
Wheat (ZWZ17) Dec 17 424-6 426-2 420-6 422-6s -2-0 11/22/17 Quote | Chart | Options
Wheat (ZWH18) Mar 18 441-2 444-4 438-4 440-6s -0-4 11/22/17 Quote | Chart | Options
Wheat (ZWK18) May 18 453-4 457-0 450-6 453-4s +0-4 11/22/17 Quote | Chart | Options
Corn (ZCZ17) Dec 17 344-2 347-0 344-0 345-2s +0-2 11/22/17 Quote | Chart | Options
Corn (ZCH18) Mar 18 355-4 358-0 355-2 357-0s +0-6 11/22/17 Quote | Chart | Options
Corn (ZCK18) May 18 364-0 366-2 363-4 365-2s +0-6 11/22/17 Quote | Chart | Options
Soybeans (ZSF18) Jan 18 988-4 999-4 987-4 997-2s +8-2 11/22/17 Quote | Chart | Options
Soybeans (ZSH18) Mar 18 999-4 1010-4 998-6 1008-4s +8-2 11/22/17 Quote | Chart | Options
Soybeans (ZSK18) May 18 1008-6 1020-2 1008-2 1018-2s +8-2 11/22/17 Quote | Chart | Options
Soybean Meal (ZMZ17) Dec 17 318.4 325.3 317.8 324.4s +6.1 11/22/17 Quote | Chart | Options
Soybean Meal (ZMF18) Jan 18 320.3 327.4 319.9 326.7s +6.3 11/22/17 Quote | Chart | Options
Soybean Meal (ZMH18) Mar 18 323.6 330.6 323.3 329.8s +6.0 11/22/17 Quote | Chart | Options
Soybean Oil (ZLZ17) Dec 17 34.17 34.48 33.96 34.05s -0.12 11/22/17 Quote | Chart | Options
Soybean Oil (ZLF18) Jan 18 34.29 34.64 34.10 34.20s -0.12 11/22/17 Quote | Chart | Options
Soybean Oil (ZLH18) Mar 18 34.50 34.84 34.32 34.42s -0.11 11/22/17 Quote | Chart | Options
Oats (ZOZ17) Dec 17 256-2 259-0 250-4 250-6s -5-0 11/22/17 Quote | Chart | Options
Oats (ZOH18) Mar 18 272-2 274-6 266-4 266-4s -5-0 11/22/17 Quote | Chart | Options
Rough Rice (ZRF18) Jan 18 12.310 12.430 12.250 12.420s +0.080 11/22/17 Quote | Chart | Options
Rough Rice (ZRH18) Mar 18 12.630 12.715 12.590 12.715s +0.085 11/22/17 Quote | Chart | Options
Hard Red Wheat (KEZ17) Dec 17 420-0 424-6 418-0 421-0s +0-6 11/22/17 Quote | Chart | Options
Hard Red Wheat (KEH18) Mar 18 437-0 442-4 435-2 438-4s +0-6 11/22/17 Quote | Chart | Options
Spring Wheat (MWZ17) Dec 17 626-4 631-4 624-6 626-6s -0-2 11/22/17 Quote | Chart | Options
Spring Wheat (MWH18) Mar 18 640-2 646-2 639-2 641-2s unch 11/22/17 Quote | Chart | Options
Canola (RSF18) Jan 18 512.70 516.90 512.70 515.90 +3.20 22:17 Quote | Chart | Options
Canola (RSH18) Mar 18 522.80 525.00 522.80 524.00 +3.50 22:17 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESZ17) Dec 17 2594.75 2598.50 2589.50 2597.50 +3.00 23:25 Quote | Chart | Options
S&P 500 E-Mini (ESH18) Mar 18 2595.25 2599.50 2590.75 2598.50 +2.75 23:17 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ17) Dec 17 6391.00 6398.00 6375.75 6391.00 +1.50 23:25 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH18) Mar 18 6406.00 6413.25 6396.75 6408.50 +2.25 23:16 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ17) Dec 17 23502 23532 23432 23519 +34 23:25 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH18) Mar 18 23490 23520 23433 23515 +34 22:48 Quote | Chart | Options
Russell 2000 E-Mini (QRZ17) Dec 17 1514.70 1522.70 1510.30 1521.50 +4.90 23:21 Quote | Chart | Options
Russell 2000 E-Mini (QRH18) Mar 18 1519.90 1519.90 1519.90 1519.90 +2.00 10:29 Quote | Chart | Options
S&P Midcap E-Mini (EWZ17) Dec 17 1855.90 1861.60 1852.00 1861.10 +3.80 23:04 Quote | Chart | Options
S&P Midcap E-Mini (EWH18) Mar 18 0.00 1862.40 1856.90 1856.90s -1.40 11/22/17 Quote | Chart | Options
S&P GSCI (GDZ17) Dec 17 428.05 429.00 426.45 428.60s +3.90 11/22/17 Quote | Chart | Options
Meats
Live Cattle (LEZ17) Dec 17 119.200 119.825 118.825 119.050s +1.075 11/22/17 Quote | Chart | Options
Live Cattle (LEG18) Feb 18 125.000 125.950 124.850 125.475s +1.425 11/22/17 Quote | Chart | Options
Live Cattle (LEJ18) Apr 18 125.500 126.375 125.300 125.950s +1.150 11/22/17 Quote | Chart | Options
Live Cattle (LEM18) Jun 18 117.975 118.600 117.900 118.575s +1.000 11/22/17 Quote | Chart | Options
Feeder Cattle (GFF18) Jan 18 152.750 153.425 152.475 152.725s +1.100 11/22/17 Quote | Chart | Options
Feeder Cattle (GFH18) Mar 18 150.950 151.550 150.525 151.150s +1.325 11/22/17 Quote | Chart | Options
Feeder Cattle (GFJ18) Apr 18 150.425 151.250 150.325 150.925s +1.250 11/22/17 Quote | Chart | Options
Feeder Cattle (GFK18) May 18 149.600 150.250 149.325 150.100s +1.250 11/22/17 Quote | Chart | Options
Lean Hogs (HEZ17) Dec 17 61.250 62.900 60.950 62.825s +2.125 11/22/17 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 67.150 69.150 66.875 69.100s +2.150 11/22/17 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 71.450 73.150 71.400 73.050s +1.675 11/22/17 Quote | Chart | Options
Lean Hogs (HEK18) May 18 77.275 78.600 77.175 78.500s +1.500 11/22/17 Quote | Chart | Options
Class III Milk (DLZ17) Dec 17 15.38 15.55 15.31 15.42s +0.05 11/22/17 Quote | Chart | Options
Class III Milk (DLF18) Jan 18 14.66 14.82 14.55 14.66s +0.06 11/22/17 Quote | Chart | Options
Class III Milk (DLG18) Feb 18 14.64 14.73 14.55 14.66s +0.10 11/22/17 Quote | Chart | Options
Metals
Gold (GCZ17) Dec 17 1289.0 1293.3 1286.5 1291.8 -0.4 23:25 Quote | Chart | Options
Gold (GCG18) Feb 18 1293.4 1297.6 1290.9 1296.1 -0.7 23:24 Quote | Chart | Options
Gold (GCJ18) Apr 18 1298.3 1301.8 1296.4 1299.9 -1.2 22:10 Quote | Chart | Options
Silver (SIZ17) Dec 17 17.075 17.135 17.040 17.110 -0.002 23:22 Quote | Chart | Options
Silver (SIH18) Mar 18 17.175 17.235 17.145 17.205 -0.011 23:25 Quote | Chart | Options
Silver (SIK18) May 18 17.245 17.275 17.220 17.265 -0.019 19:33 Quote | Chart | Options
High Grade Copper (HGZ17) Dec 17 3.1370 3.1580 3.1245 3.1535 +0.0165 23:25 Quote | Chart | Options
High Grade Copper (HGF18) Jan 18 3.1435 3.1630 3.1340 3.1595 +0.0155 21:33 Quote | Chart | Options
High Grade Copper (HGH18) Mar 18 3.1585 3.1795 3.1465 3.1750 +0.0160 23:25 Quote | Chart | Options
Platinum (PLF18) Jan 18 937.3 943.3 935.1 941.1 +0.4 23:25 Quote | Chart | Options
Platinum (PLJ18) Apr 18 940.7 947.5 939.5 944.8 -0.3 22:59 Quote | Chart | Options
Palladium (PAZ17) Dec 17 999.10 1009.70 995.50 1006.90 +4.95 23:12 Quote | Chart | Options
Palladium (PAH18) Mar 18 998.20 1008.00 993.75 1005.30 +5.25 23:12 Quote | Chart | Options
Softs
Cotton #2 (CTZ17) Dec 17 70.90 72.41 70.50 70.74s -0.16 11/22/17 Quote | Chart | Options
Cotton #2 (CTH18) Mar 18 70.14 71.76 69.88 71.14s +1.00 11/22/17 Quote | Chart | Options
Orange Juice (OJF18) Jan 18 165.70 167.05 165.05 166.75s unch 11/22/17 Quote | Chart | Options
Orange Juice (OJH18) Mar 18 164.45 165.00 164.45 164.80s -0.15 11/22/17 Quote | Chart | Options
Coffee (KCZ17) Dec 17 124.10 125.10 123.85 124.55s +0.70 11/22/17 Quote | Chart | Options
Coffee (KCH18) Mar 18 126.50 127.80 126.35 127.00s +0.35 11/22/17 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 14.92 15.31 14.90 15.28s +0.40 11/22/17 Quote | Chart | Options
Sugar #11 (SBK18) May 18 14.93 15.24 14.92 15.21s +0.31 11/22/17 Quote | Chart | Options
Cocoa (CCZ17) Dec 17 2119 2119 2119 2119s +17 11/22/17 Quote | Chart | Options
Cocoa (CCH18) Mar 18 2116 2131 2109 2124s +14 11/22/17 Quote | Chart | Options
Lumber (LSF18) Jan 18 435.00 435.30 426.70 427.50s -3.80 11/22/17 Quote | Chart | Options
Lumber (LSH18) Mar 18 422.40 422.40 416.40 417.10s -3.20 11/22/17 Quote | Chart | Options
Sugar #16 (SDF18) Jan 18 27.25 27.35 27.11 27.11s -0.19 11/22/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Michael Seery - Inside Futures - Thu Nov 23, 10:18AM CST

A Double Top Was Created
 
Michael Seery - Inside Futures - Thu Nov 23, 9:11AM CST

17.50 is the key
 
Michael Seery - Inside Futures - Thu Nov 23, 9:10AM CST

Trend is getting stronger
 
Oliver Sloup - Inside Futures - Thu Nov 23, 7:40AM CST

Grain and cattle markets moved higher on Wednesday, can that momentum carry into Friday?
 

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