Quoteboards:

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

All Markets Heat Map

 
Energies
+0.70%
Indices
+0.08%
All Markets
-0.02%
Financials
-0.03%
Softs
-0.07%
Currencies
-0.10%
Grains
-0.12%
Meats
-0.20%
Metals
-0.33%


Futures prices as of October 22nd, 2017 - 19:28 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ17) Dec 17 93.640 93.790 93.640 93.760 +0.181 19:18 Quote | Chart | Options
U.S. Dollar Index (DXH18) Mar 18 93.490 93.490 93.460 93.485 +0.196 19:16 Quote | Chart | Options
British Pound (B6Z17) Dec 17 1.3210 1.3214 1.3199 1.3201 -0.0012 19:18 Quote | Chart | Options
British Pound (B6H18) Mar 18 1.3243 1.3243 1.3243 1.3243 -0.0010 18:15 Quote | Chart | Options
Canadian Dollar (D6Z17) Dec 17 0.79210 0.79215 0.79135 0.79145 -0.00080 19:18 Quote | Chart | Options
Canadian Dollar (D6H18) Mar 18 0.79250 0.79250 0.79215 0.79215 -0.00065 18:40 Quote | Chart | Options
Japanese Yen (J6Z17) Dec 17 0.880900 0.881200 0.878450 0.879050 -0.004050 19:18 Quote | Chart | Options
Japanese Yen (J6H18) Mar 18 0.885500 0.885500 0.884950 0.884950 -0.002900 18:19 Quote | Chart | Options
Swiss Franc (S6Z17) Dec 17 1.01900 1.01900 1.01740 1.01790 -0.00110 19:16 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 1.18080 1.18095 1.17860 1.17905 -0.00240 19:18 Quote | Chart | Options
Euro FX (E6H18) Mar 18 1.18710 1.18710 1.18565 1.18565 -0.00250 19:00 Quote | Chart | Options
Australian Dollar (A6Z17) Dec 17 0.78110 0.78110 0.77960 0.77990 -0.00100 19:18 Quote | Chart | Options
Australian Dollar (A6H18) Mar 18 0.78010 0.78010 0.77950 0.77950 -0.00080 19:04 Quote | Chart | Options
Mexican Peso (M6Z17) Dec 17 0.052100 0.052180 0.052070 0.052080 -0.000040 19:16 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 0.69400 0.69460 0.69300 0.69310 -0.00280 19:17 Quote | Chart | Options
New Zealand Dollar (N6H18) Mar 18 0.69310 0.69310 0.69250 0.69250 -0.00250 18:42 Quote | Chart | Options
South African Rand (T6Z17) Dec 17 0.072450 0.072450 0.072450 0.072450 -0.000050 17:00 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 0.017280 0.017280 0.017280 0.017280 +0.000035 17:05 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 52.07 52.24 52.06 52.10 +0.26 19:18 Quote | Chart | Options
Crude Oil WTI (CLF18) Jan 18 52.29 52.43 52.28 52.30 +0.26 19:15 Quote | Chart | Options
Crude Oil WTI (CLG18) Feb 18 52.33 52.55 52.33 52.42 +0.25 19:15 Quote | Chart | Options
Crude Oil WTI (CLH18) Mar 18 52.46 52.56 52.46 52.54 +0.28 18:39 Quote | Chart | Options
ULSD NY Harbor (HOX17) Nov 17 1.8107 1.8114 1.8090 1.8100 +0.0048 18:52 Quote | Chart | Options
ULSD NY Harbor (HOZ17) Dec 17 1.8103 1.8123 1.8078 1.8104 +0.0050 19:17 Quote | Chart | Options
ULSD NY Harbor (HOF18) Jan 18 1.8109 1.8116 1.8094 1.8100 +0.0054 18:44 Quote | Chart | Options
ULSD NY Harbor (HOG18) Feb 18 1.8071 1.8078 1.8056 1.8078 +0.0072 18:00 Quote | Chart | Options
Gasoline RBOB (RBX17) Nov 17 1.6841 1.6909 1.6839 1.6874 +0.0093 18:52 Quote | Chart | Options
Gasoline RBOB (RBZ17) Dec 17 1.6498 1.6538 1.6470 1.6497 +0.0062 19:14 Quote | Chart | Options
Gasoline RBOB (RBF18) Jan 18 1.6363 1.6383 1.6308 1.6322 +0.0044 19:14 Quote | Chart | Options
Gasoline RBOB (RBG18) Feb 18 1.6389 1.6389 1.6350 1.6389 +0.0070 18:09 Quote | Chart | Options
Natural Gas (NGX17) Nov 17 3.001 3.017 2.980 2.988 +0.073 19:18 Quote | Chart | Options
Natural Gas (NGZ17) Dec 17 3.180 3.198 3.153 3.163 +0.050 19:18 Quote | Chart | Options
Natural Gas (NGF18) Jan 18 3.300 3.316 3.278 3.287 +0.046 19:17 Quote | Chart | Options
Natural Gas (NGG18) Feb 18 3.305 3.321 3.282 3.292 +0.043 19:12 Quote | Chart | Options
Crude Oil Brent (F) (QAZ17) Dec 17 57.97 58.03 57.91 57.91 +0.16 19:04 Quote | Chart | Options
Crude Oil Brent (F) (QAF18) Jan 18 57.82 57.82 57.82 57.82 +0.24 17:53 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 17 152-03 152-04 152-00 152-02 -0-04 19:18 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 17 163-31 164-02 163-26 164-00 -0-03 19:17 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 17 124-250 124-255 124-230 124-245 -0-020 19:17 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 17 133-225 133-225 133-195 133-215 -0-035 19:18 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 17 117-025 117-030 117-017 117-020 -0-010 19:18 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 17 107-215 107-217 107-212 107-215 unch 19:15 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 98.4950 98.4950 98.4950 98.4950 +0.0050 19:01 Quote | Chart | Options
Eurodollar (GEH18) Mar 18 98.3550 98.3550 98.3550 98.3550 +0.0050 19:16 Quote | Chart | Options
Grains
Wheat (ZWZ17) Dec 17 426-2 426-4 425-2 425-6 -0-2 19:18 Quote | Chart | Options
Wheat (ZWH18) Mar 18 445-0 445-2 444-0 444-6 +0-2 19:15 Quote | Chart | Options
Wheat (ZWK18) May 18 458-4 459-0 458-2 458-6 unch 19:17 Quote | Chart | Options
Corn (ZCZ17) Dec 17 344-2 344-6 344-2 344-4 unch 19:18 Quote | Chart | Options
Corn (ZCH18) Mar 18 358-2 358-4 358-0 358-4 unch 19:17 Quote | Chart | Options
Corn (ZCK18) May 18 367-0 367-2 367-0 367-2 unch 19:17 Quote | Chart | Options
Soybeans (ZSX17) Nov 17 977-0 978-2 976-0 977-4 -1-2 19:18 Quote | Chart | Options
Soybeans (ZSF18) Jan 18 987-4 989-0 986-6 988-2 -1-0 19:18 Quote | Chart | Options
Soybeans (ZSH18) Mar 18 997-6 998-6 996-6 998-2 -1-0 19:18 Quote | Chart | Options
Soybean Meal (ZMZ17) Dec 17 316.5 316.8 315.9 316.6 -0.5 19:18 Quote | Chart | Options
Soybean Meal (ZMF18) Jan 18 318.7 318.9 318.2 318.9 -0.4 19:16 Quote | Chart | Options
Soybean Meal (ZMH18) Mar 18 321.7 321.9 321.2 321.8 -0.5 19:17 Quote | Chart | Options
Soybean Oil (ZLZ17) Dec 17 34.16 34.18 34.04 34.13 -0.03 19:18 Quote | Chart | Options
Soybean Oil (ZLF18) Jan 18 34.32 34.33 34.27 34.27 -0.04 19:17 Quote | Chart | Options
Soybean Oil (ZLH18) Mar 18 34.53 34.53 34.46 34.50 -0.03 19:17 Quote | Chart | Options
Oats (ZOZ17) Dec 17 268-4 268-4 268-4 268-4 -1-2 19:00 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 12.100 12.100 12.060 12.060 -0.015 19:00 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 17 422-4 422-4 421-6 422-2 -0-4 19:17 Quote | Chart | Options
Hard Red Wheat (KEH18) Mar 18 440-4 440-4 440-0 440-4 -0-2 19:13 Quote | Chart | Options
Spring Wheat (MWZ17) Dec 17 610-0 610-4 610-0 610-4 -0-6 19:05 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 18 510.90 510.90 510.90 510.90 +0.40 19:02 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESZ17) Dec 17 2572.75 2577.25 2572.50 2575.75 +1.75 19:18 Quote | Chart | Options
S&P 500 E-Mini (ESH18) Mar 18 2573.50 2577.00 2573.50 2575.50 +1.00 19:10 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ17) Dec 17 6109.50 6128.00 6109.25 6116.75 +5.75 19:18 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH18) Mar 18 6125.00 6137.75 6125.00 6128.25 +4.75 19:06 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ17) Dec 17 23272 23311 23265 23294 +17 19:18 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH18) Mar 18 23278 23293 23278 23283 +20 19:03 Quote | Chart | Options
Russell 2000 E-Mini (QRZ17) Dec 17 1508.60 1512.70 1508.60 1511.40 +1.10 19:17 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 1833.50 1837.00 1833.50 1835.70 +2.20 19:05 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 1281.5 1281.5 1275.4 1275.9 -4.6 19:18 Quote | Chart | Options
Gold (GCG18) Feb 18 1283.4 1283.4 1279.6 1280.5 -4.1 19:13 Quote | Chart | Options
Gold (GCJ18) Apr 18 1285.0 1285.0 1283.8 1284.1 -4.4 19:09 Quote | Chart | Options
Silver (SIZ17) Dec 17 17.035 17.050 16.975 16.985 -0.093 19:18 Quote | Chart | Options
Silver (SIH18) Mar 18 17.135 17.135 17.085 17.085 -0.089 18:33 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 3.1700 3.1870 3.1625 3.1645 -0.0010 19:18 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 3.1940 3.2050 3.1870 3.1870 +0.0020 18:37 Quote | Chart | Options
Platinum (PLF18) Jan 18 925.3 925.4 919.7 920.4 -6.4 19:16 Quote | Chart | Options
Platinum (PLJ18) Apr 18 927.0 927.0 924.7 924.7 -6.3 18:51 Quote | Chart | Options
Palladium (PAZ17) Dec 17 973.15 973.15 967.00 968.60 -1.25 19:08 Quote | Chart | Options
Palladium (PAH18) Mar 18 959.70 960.35 959.70 960.35 -0.95 19:08 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 - Sun Oct 22, 3:26PM CDT

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 - Sun Oct 22, 1:35PM CDT

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