Quoteboards:

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

All Markets Heat Map

 
Energies
+1.51%
Metals
+0.80%
Indices
+0.69%
Softs
+0.31%
All Markets
+0.19%
Currencies
+0.18%
Financials
-0.27%
Grains
-0.39%
Meats
-1.05%


Futures prices as of December 18th, 2017 - 14:28 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH18) Mar 18 93.495 93.555 92.915 93.260 -0.203 14:17 Quote | Chart | Options
U.S. Dollar Index (DXM18) Jun 18 93.145 93.145 92.630 92.790 -0.353 11:58 Quote | Chart | Options
British Pound (B6H18) Mar 18 1.3383 1.3479 1.3373 1.3437 +0.0054 14:18 Quote | Chart | Options
British Pound (B6M18) Jun 18 1.3435 1.3500 1.3435 1.3500 +0.0072 07:47 Quote | Chart | Options
Canadian Dollar (D6H18) Mar 18 0.77845 0.78025 0.77785 0.77820 +0.00025 14:17 Quote | Chart | Options
Canadian Dollar (D6M18) Jun 18 0.78050 0.78060 0.77935 0.78060 +0.00185 11:12 Quote | Chart | Options
Japanese Yen (J6H18) Mar 18 0.893000 0.895700 0.891600 0.893250 -0.000050 14:17 Quote | Chart | Options
Japanese Yen (J6M18) Jun 18 0.897900 0.899250 0.897900 0.899150 +0.001000 12:01 Quote | Chart | Options
Swiss Franc (S6H18) Mar 18 1.01780 1.02470 1.01700 1.02230 +0.00420 14:17 Quote | Chart | Options
Swiss Franc (S6M18) Jun 18 1.02860 1.03030 1.02860 1.02860 +0.00300 07:45 Quote | Chart | Options
Euro FX (E6H18) Mar 18 1.18345 1.19190 1.18290 1.18645 +0.00195 14:18 Quote | Chart | Options
Euro FX (E6M18) Jun 18 1.19130 1.19795 1.19130 1.19455 +0.00295 13:18 Quote | Chart | Options
Australian Dollar (A6H18) Mar 18 0.76440 0.76740 0.76380 0.76610 +0.00170 14:17 Quote | Chart | Options
Australian Dollar (A6M18) Jun 18 0.76640 0.76670 0.76630 0.76670 +0.00240 12:26 Quote | Chart | Options
Mexican Peso (M6H18) Mar 18 0.051510 0.051870 0.051490 0.051630 +0.000130 14:17 Quote | Chart | Options
Mexican Peso (M6M18) Jun 18 0.051050 0.051050 0.050780 0.051030 +0.000340 09:44 Quote | Chart | Options
New Zealand Dollar (N6H18) Mar 18 0.69870 0.70190 0.69820 0.69840 -0.00030 14:17 Quote | Chart | Options
New Zealand Dollar (N6M18) Jun 18 0.00000 0.69820 0.69820 0.69820 unch 14:00 Quote | Chart | Options
South African Rand (T6H18) Mar 18 0.075200 0.078600 0.075000 0.077225 +0.002400 14:07 Quote | Chart | Options
South African Rand (T6M18) Jun 18 0.000000 0.076175 0.076175 0.076175 +0.002400 14:12 Quote | Chart | Options
Brazilian Real (L6H18) Mar 18 0.00000 0.30145 0.30145 0.30145 +0.00145 12:12 Quote | Chart | Options
Brazilian Real (L6M18) Jun 18 0.00000 0.29850 0.29850 0.29850 +0.00145 12:12 Quote | Chart | Options
Russian Ruble (R6H18) Mar 18 0.016805 0.016905 0.016805 0.016875 +0.000055 14:01 Quote | Chart | Options
Russian Ruble (R6M18) Jun 18 0.000000 0.016670 0.016670 0.016670 +0.000060 14:12 Quote | Chart | Options
Energies
Crude Oil WTI (CLG18) Feb 18 57.40 57.81 56.88 57.21 -0.12 14:18 Quote | Chart | Options
Crude Oil WTI (CLH18) Mar 18 57.32 57.71 56.88 57.21 -0.03 14:17 Quote | Chart | Options
Crude Oil WTI (CLJ18) Apr 18 57.18 57.59 56.83 57.18 +0.06 14:18 Quote | Chart | Options
Crude Oil WTI (CLK18) May 18 57.03 57.44 56.73 57.10 +0.13 14:15 Quote | Chart | Options
ULSD NY Harbor (HOF18) Jan 18 1.9040 1.9395 1.9040 1.9240 +0.0205 14:17 Quote | Chart | Options
ULSD NY Harbor (HOG18) Feb 18 1.9087 1.9409 1.9069 1.9254 +0.0197 14:17 Quote | Chart | Options
ULSD NY Harbor (HOH18) Mar 18 1.9031 1.9321 1.9031 1.9172 +0.0175 14:17 Quote | Chart | Options
ULSD NY Harbor (HOJ18) Apr 18 1.8892 1.9141 1.8872 1.8996 +0.0158 13:58 Quote | Chart | Options
Gasoline RBOB (RBF18) Jan 18 1.6555 1.6857 1.6535 1.6713 +0.0165 14:17 Quote | Chart | Options
Gasoline RBOB (RBG18) Feb 18 1.6741 1.7008 1.6713 1.6867 +0.0142 14:17 Quote | Chart | Options
Gasoline RBOB (RBH18) Mar 18 1.6951 1.7210 1.6938 1.7074 +0.0130 14:18 Quote | Chart | Options
Gasoline RBOB (RBJ18) Apr 18 1.8811 1.9028 1.8784 1.8895 +0.0121 14:18 Quote | Chart | Options
Natural Gas (NGF18) Jan 18 2.650 2.778 2.634 2.743 +0.131 14:17 Quote | Chart | Options
Natural Gas (NGG18) Feb 18 2.670 2.789 2.656 2.751 +0.116 14:17 Quote | Chart | Options
Natural Gas (NGH18) Mar 18 2.643 2.751 2.629 2.714 +0.104 14:15 Quote | Chart | Options
Natural Gas (NGJ18) Apr 18 2.593 2.671 2.575 2.626 +0.063 14:17 Quote | Chart | Options
Crude Oil Brent (F) (QAG18) Feb 18 63.32 63.91 63.00 63.36 +0.13 14:02 Quote | Chart | Options
Crude Oil Brent (F) (QAH18) Mar 18 62.75 63.29 62.55 62.85 +0.20 14:02 Quote | Chart | Options
Crude Oil Brent (F) (QAJ18) Apr 18 62.38 62.80 62.18 62.49 +0.23 13:46 Quote | Chart | Options
Crude Oil Brent (F) (QAK18) May 18 62.33 62.35 62.27 62.29 +0.27 10:56 Quote | Chart | Options
Ethanol Futures (ZKF18) Jan 18 1.270 1.270 1.258 1.269s +0.007 12/18/17 Quote | Chart | Options
Ethanol Futures (ZKG18) Feb 18 1.295 1.300 1.285 1.300s +0.007 12/18/17 Quote | Chart | Options
Ethanol Futures (ZKH18) Mar 18 1.325 1.332 1.316 1.332s +0.007 12/18/17 Quote | Chart | Options
Ethanol Futures (ZKJ18) Apr 18 1.350 1.363 1.350 1.363s +0.008 12/18/17 Quote | Chart | Options
Financials
T-Bond (ZBH18) Mar 18 154-08 154-08 153-02 153-06 -1-03 14:17 Quote | Chart | Options
T-Bond (ZBM18) Jun 18 0-00 152-07 152-07 152-07 -1-03 14:00 Quote | Chart | Options
Ultra T-Bond (UDH18) Mar 18 169-01 169-01 167-08 167-15 -1-20 14:17 Quote | Chart | Options
Ultra T-Bond (UDM18) Jun 18 0-00 166-21 166-21 166-21 -1-19 14:00 Quote | Chart | Options
10-Year T-Note (ZNH18) Mar 18 124-130 124-135 124-065 124-075 -0-060 14:17 Quote | Chart | Options
10-Year T-Note (ZNM18) Jun 18 0-000 123-310 123-310 123-310 -0-060 14:00 Quote | Chart | Options
Ultra 10-Year T-Note (TNH18) Mar 18 134-045 134-045 133-210 133-225s -0-135 12/18/17 Quote | Chart | Options
Ultra 10-Year T-Note (TNM18) Jun 18 0-000 133-225 133-225 133-225s -0-135 12/18/17 Quote | Chart | Options
5-Year T-Note (ZFH18) Mar 18 116-097 116-117 116-067 116-092 -0-010 14:17 Quote | Chart | Options
5-Year T-Note (ZFM18) Jun 18 0-000 116-075 116-075 116-075 -0-007 14:00 Quote | Chart | Options
2-Year T-Note (ZTH18) Mar 18 107-030 107-040 107-020 107-037 +0-005 14:17 Quote | Chart | Options
2-Year T-Note (ZTM18) Jun 18 0-000 107-040 107-040 107-040 +0-007 14:00 Quote | Chart | Options
30-Day Fed Funds (ZQH18) Mar 18 98.5400 98.5400 98.5400 98.5400 unch 14:16 Quote | Chart | Options
30-Day Fed Funds (ZQM18) Jun 18 98.3400 98.3450 98.3400 98.3450 unch 13:35 Quote | Chart | Options
Eurodollar (GEH18) Mar 18 98.2250 98.2250 98.2150 98.2200 -0.0100 14:16 Quote | Chart | Options
Eurodollar (GEM18) Jun 18 98.0750 98.0800 98.0600 98.0750 -0.0050 14:16 Quote | Chart | Options
Grains
Wheat (ZWH18) Mar 18 420-2 423-4 419-4 420-4s +2-2 12/18/17 Quote | Chart | Options
Wheat (ZWK18) May 18 432-6 435-2 432-0 433-4s +2-6 12/18/17 Quote | Chart | Options
Wheat (ZWN18) Jul 18 446-0 448-4 445-4 446-6s +2-6 12/18/17 Quote | Chart | Options
Corn (ZCH18) Mar 18 347-2 348-6 346-4 347-0s -0-4 12/18/17 Quote | Chart | Options
Corn (ZCK18) May 18 355-4 357-0 355-0 355-2s -0-4 12/18/17 Quote | Chart | Options
Corn (ZCN18) Jul 18 364-0 365-2 363-2 363-6s -0-4 12/18/17 Quote | Chart | Options
Soybeans (ZSF18) Jan 18 970-4 970-4 957-2 961-4s -5-6 12/18/17 Quote | Chart | Options
Soybeans (ZSH18) Mar 18 980-2 981-2 968-2 972-4s -5-4 12/18/17 Quote | Chart | Options
Soybeans (ZSK18) May 18 991-4 992-2 979-2 983-2s -5-6 12/18/17 Quote | Chart | Options
Soybean Meal (ZMF18) Jan 18 321.1 322.4 316.5 318.5s -2.1 12/18/17 Quote | Chart | Options
Soybean Meal (ZMH18) Mar 18 324.9 326.3 320.5 322.5s -2.0 12/18/17 Quote | Chart | Options
Soybean Meal (ZMK18) May 18 327.8 329.2 323.5 325.7s -1.6 12/18/17 Quote | Chart | Options
Soybean Oil (ZLF18) Jan 18 33.22 33.40 33.00 33.02s -0.14 12/18/17 Quote | Chart | Options
Soybean Oil (ZLH18) Mar 18 33.33 33.56 33.15 33.18s -0.16 12/18/17 Quote | Chart | Options
Soybean Oil (ZLK18) May 18 33.59 33.70 33.28 33.31s -0.18 12/18/17 Quote | Chart | Options
Oats (ZOH18) Mar 18 252-4 256-6 251-2 251-4s -2-6 12/18/17 Quote | Chart | Options
Oats (ZOK18) May 18 262-2 263-0 258-4 258-4s -2-2 12/18/17 Quote | Chart | Options
Rough Rice (ZRF18) Jan 18 11.715 11.750 11.660 11.710s +0.005 12/18/17 Quote | Chart | Options
Rough Rice (ZRH18) Mar 18 12.015 12.055 11.950 12.000s unch 12/18/17 Quote | Chart | Options
Hard Red Wheat (KEH18) Mar 18 420-2 422-4 418-4 419-2s +1-6 12/18/17 Quote | Chart | Options
Hard Red Wheat (KEK18) May 18 433-0 435-0 431-2 431-6s +1-4 12/18/17 Quote | Chart | Options
Spring Wheat (MWH18) Mar 18 620-0 625-2 618-0 619-2s -0-6 12/18/17 Quote | Chart | Options
Spring Wheat (MWK18) May 18 628-0 633-0 626-0 627-2s -1-0 12/18/17 Quote | Chart | Options
Canola (RSF18) Jan 18 495.00 495.10 490.60 491.20s -3.80 12/18/17 Quote | Chart | Options
Canola (RSH18) Mar 18 502.70 502.90 498.00 498.70s -4.00 12/18/17 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESH18) Mar 18 2683.00 2698.00 2682.50 2696.00 +14.00 14:17 Quote | Chart | Options
S&P 500 E-Mini (ESM18) Jun 18 2684.25 2699.25 2684.25 2698.25 +14.75 14:14 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH18) Mar 18 6498.00 6542.00 6497.50 6537.75 +39.25 14:17 Quote | Chart | Options
Nasdaq 100 E-Mini (NQM18) Jun 18 6517.75 6559.50 6517.00 6556.25 +40.75 14:15 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH18) Mar 18 24703 24896 24693 24823 +146 14:18 Quote | Chart | Options
Dow Indu 30 E-Mini (YMM18) Jun 18 24715 24890 24715 24832 +147 14:10 Quote | Chart | Options
Russell 2000 E-Mini (QRH18) Mar 18 1536.60 1557.00 1535.50 1551.00 +14.40 14:17 Quote | Chart | Options
Russell 2000 E-Mini (QRM18) Jun 18 1558.10 1559.00 1558.10 1559.00 +22.70 10:37 Quote | Chart | Options
S&P Midcap E-Mini (EWH18) Mar 18 1893.40 1912.40 1893.00 1909.60 +19.60 14:17 Quote | Chart | Options
S&P Midcap E-Mini (EWM18) Jun 18 0.00 1902.10 1891.50 1891.50s +18.60 12/15/17 Quote | Chart | Options
S&P GSCI (GDF18) Jan 18 421.70 423.00 421.10 421.10 +1.45 13:26 Quote | Chart | Options
Meats
Live Cattle (LEG18) Feb 18 121.850 121.950 120.075 120.600s -0.425 12/18/17 Quote | Chart | Options
Live Cattle (LEJ18) Apr 18 122.750 122.950 121.350 122.025s -0.125 12/18/17 Quote | Chart | Options
Live Cattle (LEM18) Jun 18 115.000 115.175 113.375 114.275s -0.450 12/18/17 Quote | Chart | Options
Live Cattle (LEQ18) Aug 18 111.675 111.800 110.250 110.850s -0.550 12/18/17 Quote | Chart | Options
Feeder Cattle (GFF18) Jan 18 148.500 148.850 146.650 147.650s -0.100 12/18/17 Quote | Chart | Options
Feeder Cattle (GFH18) Mar 18 146.400 146.625 144.300 145.250s -0.300 12/18/17 Quote | Chart | Options
Feeder Cattle (GFJ18) Apr 18 146.775 146.925 144.775 145.550s -0.375 12/18/17 Quote | Chart | Options
Feeder Cattle (GFK18) May 18 146.425 146.550 144.500 145.200s -0.450 12/18/17 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 68.850 69.925 67.300 67.400s -1.125 12/18/17 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 73.175 73.825 72.075 72.250s -0.550 12/18/17 Quote | Chart | Options
Lean Hogs (HEK18) May 18 78.200 78.900 77.450 77.450s -0.400 12/18/17 Quote | Chart | Options
Lean Hogs (HEM18) Jun 18 82.325 82.850 81.650 82.150s unch 12/18/17 Quote | Chart | Options
Class III Milk (DLF18) Jan 18 14.42 14.59 14.04 14.09 -0.31 14:06 Quote | Chart | Options
Class III Milk (DLG18) Feb 18 14.24 14.30 13.83 13.88 -0.34 14:06 Quote | Chart | Options
Class III Milk (DLH18) Mar 18 14.37 14.37 13.98 14.02 -0.30 14:07 Quote | Chart | Options
Metals
Gold (GCG18) Feb 18 1257.8 1267.0 1255.3 1263.7 +6.2 14:18 Quote | Chart | Options
Gold (GCJ18) Apr 18 1261.4 1271.4 1260.5 1269.0 +7.0 14:08 Quote | Chart | Options
Gold (GCM18) Jun 18 1265.8 1275.7 1264.5 1273.4 +7.0 14:02 Quote | Chart | Options
Silver (SIH18) Mar 18 16.085 16.215 16.050 16.165 +0.102 14:17 Quote | Chart | Options
Silver (SIK18) May 18 16.140 16.285 16.130 16.250 +0.118 13:59 Quote | Chart | Options
Silver (SIN18) Jul 18 16.195 16.345 16.195 16.315 +0.115 12:29 Quote | Chart | Options
High Grade Copper (HGF18) Jan 18 3.1060 3.1280 3.0985 3.1275 +0.0115 13:13 Quote | Chart | Options
High Grade Copper (HGH18) Mar 18 3.1345 3.1475 3.1110 3.1455 +0.0110 14:17 Quote | Chart | Options
High Grade Copper (HGK18) May 18 3.1470 3.1600 3.1280 3.1585 +0.0115 14:17 Quote | Chart | Options
Platinum (PLF18) Jan 18 892.7 915.3 891.1 910.7 +21.3 14:17 Quote | Chart | Options
Platinum (PLJ18) Apr 18 897.1 918.7 895.0 914.2 +20.8 14:15 Quote | Chart | Options
Palladium (PAH18) Mar 18 1016.10 1019.85 1006.35 1013.80 -1.60 14:14 Quote | Chart | Options
Palladium (PAM18) Jun 18 1003.95 1012.15 1002.90 1006.10 -1.80 11:58 Quote | Chart | Options
Softs
Cotton #2 (CTH18) Mar 18 75.98 76.45 75.13 75.20s -0.72 12/18/17 Quote | Chart | Options
Cotton #2 (CTK18) May 18 76.30 76.79 75.48 75.64s -0.68 12/18/17 Quote | Chart | Options
Orange Juice (OJF18) Jan 18 144.70 145.15 140.60 141.05s -3.45 12/18/17 Quote | Chart | Options
Orange Juice (OJH18) Mar 18 144.65 144.80 140.30 140.95s -3.55 12/18/17 Quote | Chart | Options
Coffee (KCH18) Mar 18 121.50 123.80 121.50 121.90s +1.15 12/18/17 Quote | Chart | Options
Coffee (KCK18) May 18 123.95 125.95 123.70 124.15s +1.20 12/18/17 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 13.76 13.96 13.71 13.76s +0.10 12/18/17 Quote | Chart | Options
Sugar #11 (SBK18) May 18 13.63 13.80 13.61 13.64s +0.12 12/18/17 Quote | Chart | Options
Cocoa (CCH18) Mar 18 1895 1937 1881 1922s +45 12/18/17 Quote | Chart | Options
Cocoa (CCK18) May 18 1894 1928 1879 1915s +41 12/18/17 Quote | Chart | Options
Lumber (LSF18) Jan 18 435.00 438.30 429.00 438.30 +6.40 14:17 Quote | Chart | Options
Lumber (LSH18) Mar 18 428.10 429.70 422.40 429.70 +4.90 14:15 Quote | Chart | Options
Sugar #16 (SDH18) Mar 18 27.00 27.00 26.86 26.93s -0.07 12/18/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Daniel D. Burke - Inside Futures - 50 mins ago

BACK TO THE UPSIDE
 
Jerry Welch - Inside Futures - 1 hr 33 mins ago

Grains and livestock are......
 
Alan R. Palmer - Inside Futures - 1 hr 48 mins ago

Where you bottom picking ready, last week?
 
John Payne - Inside Futures - Mon Dec 18, 11:15AM CST

The post This Week in Grain and Oilseeds 11/13-11/17 appeared first on Daniels Trading.       Good morning friends The holidays are officially upon us as we enter the last full week of trading for the year. CBOT markets are in the green to start the week while cotton is slightly in...
 

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