Quoteboards:

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

All Markets Heat Map

 
Meats
+1.37%
Softs
+0.49%
All Markets
+0.17%
Grains
+0.08%
Indices
+0.07%
Currencies
+0.06%
Financials
unch
Metals
-0.18%
Energies
-0.19%


Futures prices as of November 23rd, 2017 - 07:01 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ17) Dec 17 93.195 93.210 93.000 93.045 -0.090 06:50 Quote | Chart | Options
U.S. Dollar Index (DXH18) Mar 18 92.870 92.890 92.700 92.725 -0.095 06:39 Quote | Chart | Options
British Pound (B6Z17) Dec 17 1.3333 1.3338 1.3292 1.3321 -0.0009 06:50 Quote | Chart | Options
British Pound (B6H18) Mar 18 1.3366 1.3369 1.3348 1.3348 -0.0025 03:30 Quote | Chart | Options
Canadian Dollar (D6Z17) Dec 17 0.78745 0.78930 0.78695 0.78905 +0.00170 06:51 Quote | Chart | Options
Canadian Dollar (D6H18) Mar 18 0.78825 0.79000 0.78825 0.78990 +0.00165 06:45 Quote | Chart | Options
Japanese Yen (J6Z17) Dec 17 0.899250 0.900900 0.899200 0.899950 -0.000500 06:51 Quote | Chart | Options
Japanese Yen (J6H18) Mar 18 0.904000 0.905600 0.904000 0.904600 -0.000600 06:49 Quote | Chart | Options
Swiss Franc (S6Z17) Dec 17 1.02010 1.02240 1.01890 1.02150 +0.00130 06:50 Quote | Chart | Options
Swiss Franc (S6H18) Mar 18 1.02800 1.02940 1.02800 1.02940 +0.00180 05:47 Quote | Chart | Options
Euro FX (E6Z17) Dec 17 1.18440 1.18710 1.18380 1.18605 +0.00205 06:51 Quote | Chart | Options
Euro FX (E6H18) Mar 18 1.19140 1.19385 1.19110 1.19370 +0.00270 06:35 Quote | Chart | Options
Australian Dollar (A6Z17) Dec 17 0.76180 0.76370 0.76070 0.76290 +0.00170 06:51 Quote | Chart | Options
Australian Dollar (A6H18) Mar 18 0.76080 0.76330 0.76080 0.76290 +0.00210 06:23 Quote | Chart | Options
Mexican Peso (M6Z17) Dec 17 0.053360 0.053500 0.053320 0.053390 -0.000110 06:49 Quote | Chart | Options
Mexican Peso (M6H18) Mar 18 0.052560 0.052680 0.052560 0.052680 -0.000010 03:51 Quote | Chart | Options
New Zealand Dollar (N6Z17) Dec 17 0.68770 0.69010 0.68710 0.68870 +0.00060 06:50 Quote | Chart | Options
New Zealand Dollar (N6H18) Mar 18 0.68640 0.68890 0.68640 0.68800 +0.00070 06:45 Quote | Chart | Options
South African Rand (T6Z17) Dec 17 0.071900 0.071900 0.071725 0.071750 -0.000200 06:47 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 0.30880 0.30880 +0.00005 06:48 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 0.017045 +0.000010 06:28 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 58.00 57.75 57.88 -0.14 06:51 Quote | Chart | Options
Crude Oil WTI (CLG18) Feb 18 57.88 58.00 57.74 57.89 -0.13 06:50 Quote | Chart | Options
Crude Oil WTI (CLH18) Mar 18 57.79 57.91 57.65 57.81 -0.13 06:43 Quote | Chart | Options
Crude Oil WTI (CLJ18) Apr 18 57.60 57.72 57.50 57.64 -0.14 06:48 Quote | Chart | Options
ULSD NY Harbor (HOZ17) Dec 17 1.9324 1.9342 1.9261 1.9314 -0.0012 06:46 Quote | Chart | Options
ULSD NY Harbor (HOF18) Jan 18 1.9348 1.9383 1.9285 1.9342 -0.0015 06:51 Quote | Chart | Options
ULSD NY Harbor (HOG18) Feb 18 1.9342 1.9364 1.9274 1.9328 -0.0021 06:41 Quote | Chart | Options
ULSD NY Harbor (HOH18) Mar 18 1.9266 1.9270 1.9196 1.9243 -0.0019 06:37 Quote | Chart | Options
Gasoline RBOB (RBZ17) Dec 17 1.7669 1.7739 1.7615 1.7657 -0.0022 05:42 Quote | Chart | Options
Gasoline RBOB (RBF18) Jan 18 1.7595 1.7672 1.7555 1.7607 -0.0012 06:49 Quote | Chart | Options
Gasoline RBOB (RBG18) Feb 18 1.7661 1.7714 1.7622 1.7645 -0.0027 06:40 Quote | Chart | Options
Gasoline RBOB (RBH18) Mar 18 1.7740 1.7825 1.7740 1.7740 -0.0043 05:39 Quote | Chart | Options
Natural Gas (NGZ17) Dec 17 2.963 2.970 2.937 2.939 -0.029 06:51 Quote | Chart | Options
Natural Gas (NGF18) Jan 18 3.055 3.066 3.032 3.037 -0.022 06:50 Quote | Chart | Options
Natural Gas (NGG18) Feb 18 3.063 3.070 3.040 3.045 -0.019 06:49 Quote | Chart | Options
Natural Gas (NGH18) Mar 18 3.032 3.038 3.013 3.014 -0.020 06:50 Quote | Chart | Options
Crude Oil Brent (F) (QAF18) Jan 18 63.14 63.29 62.89 63.02 -0.30 06:50 Quote | Chart | Options
Crude Oil Brent (F) (QAG18) Feb 18 62.82 62.93 62.59 62.76 -0.23 06:36 Quote | Chart | Options
Crude Oil Brent (F) (QAH18) Mar 18 62.54 62.55 62.34 62.47 -0.25 04:50 Quote | Chart | Options
Crude Oil Brent (F) (QAJ18) Apr 18 62.26 62.27 62.22 62.22 -0.26 04:50 Quote | Chart | Options
Ethanol Futures (ZKZ17) Dec 17 1.410 1.410 1.388 1.397s +0.005 11/22/17 Quote | Chart | Options
Ethanol Futures (ZKF18) Jan 18 1.395 1.400 1.381 1.398s +0.009 11/22/17 Quote | Chart | Options
Ethanol Futures (ZKG18) Feb 18 1.400 1.411 1.400 1.411s +0.009 11/22/17 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 17 154-09 154-18 154-08 154-16 unch 06:50 Quote | Chart | Options
T-Bond (ZBH18) Mar 18 153-05 153-15 153-04 153-13 +0-01 06:47 Quote | Chart | Options
Ultra T-Bond (UDZ17) Dec 17 168-01 168-11 167-30 168-10 +0-03 06:49 Quote | Chart | Options
Ultra T-Bond (UDH18) Mar 18 167-03 167-15 167-02 167-14 +0-04 06:47 Quote | Chart | Options
10-Year T-Note (ZNZ17) Dec 17 124-315 125-025 124-315 125-020 -0-015 06:51 Quote | Chart | Options
10-Year T-Note (ZNH18) Mar 18 124-230 124-265 124-230 124-255 -0-020 06:51 Quote | Chart | Options
Ultra 10-Year T-Note (TNZ17) Dec 17 134-075 134-120 134-075 134-115 -0-015 06:38 Quote | Chart | Options
Ultra 10-Year T-Note (TNH18) Mar 18 134-010 134-050 134-010 134-050 -0-015 06:41 Quote | Chart | Options
5-Year T-Note (ZFZ17) Dec 17 116-302 116-310 116-300 116-305 -0-010 06:51 Quote | Chart | Options
5-Year T-Note (ZFH18) Mar 18 116-237 116-245 116-235 116-240 -0-012 06:49 Quote | Chart | Options
2-Year T-Note (ZTZ17) Dec 17 107-157 107-160 107-155 107-155 -0-002 06:51 Quote | Chart | Options
2-Year T-Note (ZTH18) Mar 18 107-097 107-100 107-095 107-100 unch 06:01 Quote | Chart | Options
30-Day Fed Funds (ZQZ17) Dec 17 98.7100 98.7150 98.7100 98.7100s unch 11/22/17 Quote | Chart | Options
30-Day Fed Funds (ZQH18) Mar 18 98.5650 98.5650 98.5650 98.5650 unch 06:23 Quote | Chart | Options
Eurodollar (GEZ17) Dec 17 98.4525 98.4550 98.4500 98.4550 +0.0050 05:55 Quote | Chart | Options
Eurodollar (GEH18) Mar 18 98.2900 98.2900 98.2850 98.2850 unch 06:36 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 18 515.10 515.80 514.80 515.20 -0.10 06:02 Quote | Chart | Options
Canola (RSH18) Mar 18 523.00 523.30 523.00 523.00 -0.30 05:29 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESZ17) Dec 17 2594.75 2598.00 2589.50 2596.75 +2.25 06:51 Quote | Chart | Options
S&P 500 E-Mini (ESH18) Mar 18 2595.25 2599.00 2590.75 2598.00 +2.25 06:50 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ17) Dec 17 6391.00 6398.00 6375.75 6392.00 +2.50 06:51 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH18) Mar 18 6406.00 6413.25 6396.75 6409.50 +3.25 06:44 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ17) Dec 17 23502 23508 23432 23495 +10 06:51 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH18) Mar 18 23490 23496 23433 23496 +15 06:00 Quote | Chart | Options
Russell 2000 E-Mini (QRZ17) Dec 17 1514.70 1518.40 1510.30 1517.00 +0.40 06:50 Quote | Chart | Options
Russell 2000 E-Mini (QRH18) Mar 18 1524.40 1526.80 1516.20 1517.90s -2.20 11/22/17 Quote | Chart | Options
S&P Midcap E-Mini (EWZ17) Dec 17 1855.90 1859.40 1852.00 1858.40 +1.10 06:50 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 1291.0 -1.2 06:51 Quote | Chart | Options
Gold (GCG18) Feb 18 1293.4 1297.6 1290.9 1295.4 -1.4 06:51 Quote | Chart | Options
Gold (GCJ18) Apr 18 1298.3 1301.8 1296.4 1300.3 -0.8 06:27 Quote | Chart | Options
Silver (SIZ17) Dec 17 17.075 17.135 17.040 17.085 -0.027 06:51 Quote | Chart | Options
Silver (SIH18) Mar 18 17.175 17.235 17.145 17.180 -0.036 06:51 Quote | Chart | Options
Silver (SIK18) May 18 17.245 17.245 17.220 17.220 -0.064 03:41 Quote | Chart | Options
High Grade Copper (HGZ17) Dec 17 3.1370 3.1390 3.1245 3.1305 -0.0065 06:51 Quote | Chart | Options
High Grade Copper (HGF18) Jan 18 3.1435 3.1435 3.1340 3.1365 -0.0075 06:05 Quote | Chart | Options
High Grade Copper (HGH18) Mar 18 3.1585 3.1600 3.1465 3.1525 -0.0065 06:51 Quote | Chart | Options
Platinum (PLF18) Jan 18 937.3 940.8 935.3 936.4 -4.3 06:51 Quote | Chart | Options
Platinum (PLJ18) Apr 18 940.7 943.4 940.0 941.5 -3.6 06:36 Quote | Chart | Options
Palladium (PAZ17) Dec 17 999.10 1001.65 997.50 1000.95 -1.00 06:49 Quote | Chart | Options
Palladium (PAH18) Mar 18 998.20 999.95 995.75 999.25 -0.80 06:49 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

Gregor Horvat - Inside Futures - 2 hrs 3 mins ago

Good day traders! Lets's check with some intra-day updates.
 
Ipek Ozkardeskaya - Inside Futures - Thu Nov 23, 12:21AM CST

USD falls on Fed's inflation concerns. GBP extends gains before 3Q GDP second estimate. EUR and AUD gain on soft USD. WTI consolidates near $58.
 
ElliottWave-Forecast - Inside Futures - Wed Nov 22, 10:07PM CST

EURAUD shows 5 waves impulse from 10/28 low and could see further upside while dips stay above 1.505. Pullback should find buyers in 3, 7, or 11 swing
 
Chris Haverkamp - Inside Futures - Wed Nov 22, 6:38PM CST

Our weekly column looks at recent news in Milk, Soybeans & U.S. Dollar
 

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