Quoteboards:

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

All Markets Heat Map

 
Energies
+0.79%
Financials
+0.15%
Currencies
-0.19%
All Markets
-0.22%
Indices
-0.29%
Metals
-0.40%
Grains
-0.45%
Softs
-0.50%
Meats
-0.91%


Futures prices as of September 25th, 2017 - 10:14 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ17) Dec 17 92.120 92.425 92.000 92.345 +0.378 10:04 Quote | Chart | Options
U.S. Dollar Index (DXH18) Mar 18 91.890 92.135 91.790 92.040 +0.333 09:44 Quote | Chart | Options
British Pound (B6Z17) Dec 17 1.3528 1.3605 1.3510 1.3530 -0.0033 10:04 Quote | Chart | Options
British Pound (B6H18) Mar 18 1.3575 1.3638 1.3553 1.3554 -0.0046 09:54 Quote | Chart | Options
Canadian Dollar (D6Z17) Dec 17 0.81100 0.81250 0.81010 0.81040 -0.00065 10:04 Quote | Chart | Options
Canadian Dollar (D6H18) Mar 18 0.81050 0.81050 0.81030 0.81030 -0.00085 09:51 Quote | Chart | Options
Japanese Yen (J6Z17) Dec 17 0.895000 0.898650 0.892100 0.898300 +0.002450 10:04 Quote | Chart | Options
Japanese Yen (J6H18) Mar 18 0.899450 0.903200 0.899250 0.903200 +0.002750 10:04 Quote | Chart | Options
Swiss Franc (S6Z17) Dec 17 1.03620 1.03820 1.03110 1.03710 +0.00070 10:04 Quote | Chart | Options
Swiss Franc (S6H18) Mar 18 1.03990 1.03990 1.03990 1.03990 -0.00340 04:59 Quote | Chart | Options
Euro FX (E6Z17) Dec 17 1.19705 1.19910 1.19170 1.19185 -0.00790 10:04 Quote | Chart | Options
Euro FX (E6H18) Mar 18 1.20450 1.20545 1.19840 1.19900 -0.00740 10:01 Quote | Chart | Options
Australian Dollar (A6Z17) Dec 17 0.79480 0.79660 0.79310 0.79380 -0.00180 10:04 Quote | Chart | Options
Australian Dollar (A6H18) Mar 18 0.79450 0.79480 0.79350 0.79350 -0.00140 09:53 Quote | Chart | Options
Mexican Peso (M6Z17) Dec 17 0.055500 0.055610 0.055160 0.055190 -0.000450 10:04 Quote | Chart | Options
Mexican Peso (M6H18) Mar 18 0.000000 0.054890 0.054380 0.054890s +0.000460 09/23/17 Quote | Chart | Options
New Zealand Dollar (N6Z17) Dec 17 0.73160 0.73170 0.72400 0.72610 -0.00470 10:04 Quote | Chart | Options
New Zealand Dollar (N6H18) Mar 18 0.72700 0.72740 0.72340 0.72340 -0.00640 09:51 Quote | Chart | Options
South African Rand (T6Z17) Dec 17 0.074475 0.074525 0.073925 0.074000 -0.000475 09:59 Quote | Chart | Options
South African Rand (T6H18) Mar 18 0.000000 0.073750 0.073450 0.073450s +0.000225 09/23/17 Quote | Chart | Options
Brazilian Real (L6Z17) Dec 17 0.31550 0.31550 0.31550 0.31550 -0.00170 09:36 Quote | Chart | Options
Brazilian Real (L6H18) Mar 18 0.00000 0.31375 0.31375 0.31375s +0.00175 09/23/17 Quote | Chart | Options
Russian Ruble (R6Z17) Dec 17 0.017120 0.017245 0.017110 0.017140 +0.000015 10:01 Quote | Chart | Options
Russian Ruble (R6H18) Mar 18 0.000000 0.016885 0.016885 0.016885s +0.000075 09/23/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLX17) Nov 17 50.68 51.43 50.39 51.31 +0.65 10:04 Quote | Chart | Options
Crude Oil WTI (CLZ17) Dec 17 51.06 51.74 50.77 51.63 +0.60 10:04 Quote | Chart | Options
Crude Oil WTI (CLF18) Jan 18 51.31 51.98 51.06 51.88 +0.57 10:04 Quote | Chart | Options
Crude Oil WTI (CLG18) Feb 18 51.51 52.09 51.25 52.05 +0.58 10:04 Quote | Chart | Options
ULSD NY Harbor (HOV17) Oct 17 1.8125 1.8450 1.8046 1.8438 +0.0275 10:04 Quote | Chart | Options
ULSD NY Harbor (HOX17) Nov 17 1.8046 1.8377 1.7969 1.8353 +0.0267 10:04 Quote | Chart | Options
ULSD NY Harbor (HOZ17) Dec 17 1.7992 1.8301 1.7900 1.8282 +0.0272 10:04 Quote | Chart | Options
ULSD NY Harbor (HOF18) Jan 18 1.7919 1.8228 1.7833 1.8217 +0.0274 10:04 Quote | Chart | Options
Gasoline RBOB (RBV17) Oct 17 1.6700 1.7096 1.6631 1.7041 +0.0357 10:04 Quote | Chart | Options
Gasoline RBOB (RBX17) Nov 17 1.6285 1.6574 1.6198 1.6540 +0.0279 10:04 Quote | Chart | Options
Gasoline RBOB (RBZ17) Dec 17 1.5989 1.6260 1.5917 1.6243 +0.0253 10:04 Quote | Chart | Options
Gasoline RBOB (RBF18) Jan 18 1.5894 1.6149 1.5819 1.6143 +0.0241 10:04 Quote | Chart | Options
Natural Gas (NGV17) Oct 17 2.932 2.986 2.926 2.934 -0.025 10:04 Quote | Chart | Options
Natural Gas (NGX17) Nov 17 3.000 3.049 2.991 3.000 -0.021 10:04 Quote | Chart | Options
Natural Gas (NGZ17) Dec 17 3.157 3.207 3.152 3.160 -0.020 10:04 Quote | Chart | Options
Natural Gas (NGF18) Jan 18 3.275 3.313 3.263 3.270 -0.019 10:04 Quote | Chart | Options
Crude Oil Brent (F) (QAX17) Nov 17 56.89 58.06 56.70 57.97 +1.11 10:04 Quote | Chart | Options
Crude Oil Brent (F) (QAZ17) Dec 17 56.44 57.53 56.25 57.47 +1.05 10:04 Quote | Chart | Options
Crude Oil Brent (F) (QAF18) Jan 18 56.12 57.13 55.92 57.13 +1.03 10:01 Quote | Chart | Options
Crude Oil Brent (F) (QAG18) Feb 18 56.02 56.86 56.02 56.86 +0.96 10:02 Quote | Chart | Options
Ethanol Futures (ZKV17) Oct 17 1.521 1.521 1.515 1.515 +0.001 10:01 Quote | Chart | Options
Ethanol Futures (ZKX17) Nov 17 1.491 1.491 1.485 1.487 -0.001 09:49 Quote | Chart | Options
Ethanol Futures (ZKZ17) Dec 17 1.460 1.475 1.460 1.465s +0.015 09/23/17 Quote | Chart | Options
Ethanol Futures (ZKF18) Jan 18 1.440 1.440 1.440 1.440 +0.002 09:48 Quote | Chart | Options
Financials
T-Bond (ZBZ17) Dec 17 154-08 154-31 154-02 154-30 +0-27 10:04 Quote | Chart | Options
T-Bond (ZBH18) Mar 18 153-02 153-09 152-25 152-26s +0-07 09/23/17 Quote | Chart | Options
Ultra T-Bond (UDZ17) Dec 17 167-05 168-03 166-29 168-02 +1-05 10:04 Quote | Chart | Options
Ultra T-Bond (UDH18) Mar 18 0-00 166-07 165-29 165-29s +0-12 09/23/17 Quote | Chart | Options
10-Year T-Note (ZNZ17) Dec 17 125-240 126-035 125-230 126-030 +0-115 10:04 Quote | Chart | Options
10-Year T-Note (ZNH18) Mar 18 125-220 125-250 125-220 125-250 +0-115 10:00 Quote | Chart | Options
Ultra 10-Year T-Note (TNZ17) Dec 17 135-015 135-170 134-315 135-165 +0-160 10:04 Quote | Chart | Options
Ultra 10-Year T-Note (TNH18) Mar 18 0-000 135-005 135-005 135-005s +0-070 09/23/17 Quote | Chart | Options
5-Year T-Note (ZFZ17) Dec 17 117-227 117-287 117-212 117-282 +0-060 10:04 Quote | Chart | Options
5-Year T-Note (ZFH18) Mar 18 0-000 117-145 117-145 117-145s +0-025 09/23/17 Quote | Chart | Options
2-Year T-Note (ZTZ17) Dec 17 107-285 107-300 107-280 107-297 +0-012 10:03 Quote | Chart | Options
2-Year T-Note (ZTH18) Mar 18 0-000 107-267 107-267 107-267s +0-005 09/23/17 Quote | Chart | Options
30-Day Fed Funds (ZQZ17) Dec 17 98.7550 98.7600 98.7550 98.7600 +0.0100 09:59 Quote | Chart | Options
30-Day Fed Funds (ZQH18) Mar 18 98.6500 98.6650 98.6500 98.6650 +0.0150 10:03 Quote | Chart | Options
Eurodollar (GEZ17) Dec 17 98.5050 98.5250 98.5000 98.5200 +0.0150 10:04 Quote | Chart | Options
Eurodollar (GEH18) Mar 18 98.4100 98.4250 98.4050 98.4200 +0.0150 10:04 Quote | Chart | Options
Grains
Wheat (ZWZ17) Dec 17 448-0 454-0 444-0 454-0 +4-4 10:04 Quote | Chart | Options
Wheat (ZWH18) Mar 18 467-6 474-0 464-0 474-0 +4-4 10:04 Quote | Chart | Options
Wheat (ZWK18) May 18 481-6 486-6 477-4 486-6 +3-6 10:02 Quote | Chart | Options
Corn (ZCZ17) Dec 17 352-6 355-0 351-2 354-2 +0-6 10:04 Quote | Chart | Options
Corn (ZCH18) Mar 18 365-4 367-4 364-0 366-6 +0-6 10:04 Quote | Chart | Options
Corn (ZCK18) May 18 373-6 375-4 372-2 375-2 +0-6 10:03 Quote | Chart | Options
Soybeans (ZSX17) Nov 17 983-4 985-6 974-0 975-0 -9-2 10:04 Quote | Chart | Options
Soybeans (ZSF18) Jan 18 993-6 995-6 984-4 985-4 -9-0 10:04 Quote | Chart | Options
Soybeans (ZSH18) Mar 18 1002-4 1005-0 993-4 994-4 -9-0 10:04 Quote | Chart | Options
Soybean Meal (ZMV17) Oct 17 315.0 315.3 310.6 311.1 -3.9 10:04 Quote | Chart | Options
Soybean Meal (ZMZ17) Dec 17 319.1 319.3 314.7 315.2 -3.8 10:04 Quote | Chart | Options
Soybean Meal (ZMF18) Jan 18 320.9 321.2 316.8 317.1 -3.9 10:03 Quote | Chart | Options
Soybean Oil (ZLV17) Oct 17 33.95 34.05 33.63 33.88 -0.11 10:04 Quote | Chart | Options
Soybean Oil (ZLZ17) Dec 17 34.18 34.22 33.86 34.12 -0.10 10:04 Quote | Chart | Options
Soybean Oil (ZLF18) Jan 18 34.35 34.36 34.02 34.26 -0.12 10:03 Quote | Chart | Options
Oats (ZOZ17) Dec 17 247-4 251-6 246-0 250-4 +2-4 10:04 Quote | Chart | Options
Oats (ZOH18) Mar 18 254-0 254-4 254-0 254-4 -0-2 09:07 Quote | Chart | Options
Rough Rice (ZRX17) Nov 17 12.375 12.460 11.665 12.005 -0.360 10:04 Quote | Chart | Options
Rough Rice (ZRF18) Jan 18 12.620 12.620 12.270 12.270 -0.350 09:51 Quote | Chart | Options
Hard Red Wheat (KEZ17) Dec 17 448-4 454-4 443-4 454-4 +4-2 10:04 Quote | Chart | Options
Hard Red Wheat (KEH18) Mar 18 465-6 472-4 461-6 472-2 +4-2 10:04 Quote | Chart | Options
Spring Wheat (MWZ17) Dec 17 634-2 651-6 632-0 647-6 +13-0 10:04 Quote | Chart | Options
Spring Wheat (MWH18) Mar 18 645-0 663-2 645-0 659-4 +13-4 10:03 Quote | Chart | Options
Canola (RSX17) Nov 17 494.40 495.00 491.30 494.70 -0.10 10:04 Quote | Chart | Options
Canola (RSF18) Jan 18 501.50 501.90 498.20 501.00 -0.50 10:04 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESZ17) Dec 17 2499.00 2504.50 2485.50 2486.00 -13.50 10:04 Quote | Chart | Options
S&P 500 E-Mini (ESH18) Mar 18 2497.75 2503.25 2485.00 2485.00 -13.75 10:04 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ17) Dec 17 5930.75 5954.25 5852.50 5857.25 -78.50 10:04 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH18) Mar 18 5941.25 5963.75 5865.25 5867.00 -79.00 10:03 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ17) Dec 17 22300 22343 22180 22183 -116 10:04 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH18) Mar 18 22310 22312 22148 22148 -122 10:04 Quote | Chart | Options
Russell 2000 E-Mini (QRZ17) Dec 17 1449.90 1456.50 1446.90 1446.80 -4.10 10:04 Quote | Chart | Options
Russell 2000 E-Mini (QRH18) Mar 18 1443.40 1454.80 1441.80 1449.90s +4.70 09/23/17 Quote | Chart | Options
S&P Midcap E-Mini (EWZ17) Dec 17 1768.90 1774.30 1765.00 1764.80 -3.70 10:04 Quote | Chart | Options
S&P Midcap E-Mini (EWH18) Mar 18 1763.10 1763.10 1763.10 1763.10 -2.30 03:53 Quote | Chart | Options
S&P GSCI (GDV17) Oct 17 397.30 398.20 396.70 397.95s +0.60 09/22/17 Quote | Chart | Options
Meats
Live Cattle (LEV17) Oct 17 109.975 110.000 108.650 109.025 -2.550 10:04 Quote | Chart | Options
Live Cattle (LEZ17) Dec 17 115.200 115.200 114.425 114.425 -3.000 10:03 Quote | Chart | Options
Live Cattle (LEG18) Feb 18 117.750 117.975 117.050 117.050 -3.000 09:53 Quote | Chart | Options
Live Cattle (LEJ18) Apr 18 119.725 119.975 118.950 118.950 -3.000 10:00 Quote | Chart | Options
Feeder Cattle (GFV17) Oct 17 153.400 153.475 151.600 151.600 -4.500 10:02 Quote | Chart | Options
Feeder Cattle (GFX17) Nov 17 155.000 155.000 153.125 153.125 -4.500 09:57 Quote | Chart | Options
Feeder Cattle (GFF18) Jan 18 150.850 151.350 149.350 149.350 -4.500 09:55 Quote | Chart | Options
Feeder Cattle (GFH18) Mar 18 148.000 148.000 145.800 145.800 -4.500 10:03 Quote | Chart | Options
Lean Hogs (HEV17) Oct 17 55.600 56.550 55.375 56.225 +0.525 10:04 Quote | Chart | Options
Lean Hogs (HEZ17) Dec 17 56.300 57.000 56.100 56.925 +0.300 10:04 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 61.650 62.050 61.500 61.950 +0.050 10:04 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 68.250 68.300 67.825 68.075 -0.500 10:03 Quote | Chart | Options
Class III Milk (DLV17) Oct 17 16.21 16.28 16.20 16.27 +0.10 10:04 Quote | Chart | Options
Class III Milk (DLX17) Nov 17 16.23 16.38 16.23 16.37 +0.12 10:01 Quote | Chart | Options
Class III Milk (DLZ17) Dec 17 16.10 16.16 16.10 16.13 +0.04 09:51 Quote | Chart | Options
Metals
Gold (GCV17) Oct 17 1296.8 1298.7 1288.0 1298.5 +5.2 10:04 Quote | Chart | Options
Gold (GCZ17) Dec 17 1301.5 1303.2 1291.7 1302.9 +5.4 10:04 Quote | Chart | Options
Gold (GCG18) Feb 18 1304.8 1307.0 1295.9 1307.0 +5.4 10:04 Quote | Chart | Options
Silver (SIZ17) Dec 17 17.030 17.040 16.870 17.030 +0.046 10:04 Quote | Chart | Options
Silver (SIH18) Mar 18 17.060 17.115 16.965 17.115 +0.036 10:02 Quote | Chart | Options
Silver (SIK18) May 18 17.115 17.115 17.030 17.085 -0.058 09:03 Quote | Chart | Options
High Grade Copper (HGZ17) Dec 17 2.9430 2.9605 2.9245 2.9265 -0.0180 10:04 Quote | Chart | Options
High Grade Copper (HGF18) Jan 18 2.9430 2.9435 2.9375 2.9375 -0.0140 09:50 Quote | Chart | Options
High Grade Copper (HGH18) Mar 18 2.9650 2.9785 2.9445 2.9460 -0.0175 10:04 Quote | Chart | Options
Platinum (PLV17) Oct 17 933.8 938.1 925.8 932.1 unch 10:04 Quote | Chart | Options
Platinum (PLF18) Jan 18 938.0 942.0 930.0 936.2 unch 10:04 Quote | Chart | Options
Palladium (PAZ17) Dec 17 917.45 923.75 908.10 915.35 -4.50 10:04 Quote | Chart | Options
Palladium (PAH18) Mar 18 919.00 919.05 904.10 910.15 -4.65 08:10 Quote | Chart | Options
Softs
Cotton #2 (CTZ17) Dec 17 68.65 68.90 68.33 68.59 +0.13 10:04 Quote | Chart | Options
Cotton #2 (CTH18) Mar 18 67.76 67.96 67.47 67.64 +0.06 10:03 Quote | Chart | Options
Orange Juice (OJX17) Nov 17 146.00 146.30 141.50 143.85 -2.95 10:03 Quote | Chart | Options
Orange Juice (OJF18) Jan 18 145.70 145.85 141.40 143.20 -3.20 10:03 Quote | Chart | Options
Coffee (KCZ17) Dec 17 133.65 133.65 131.75 132.75 -1.70 10:04 Quote | Chart | Options
Coffee (KCH18) Mar 18 137.45 137.45 135.40 136.30 -1.80 10:02 Quote | Chart | Options
Sugar #11 (SBV17) Oct 17 13.98 14.11 13.80 13.81 -0.17 10:04 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 14.60 14.74 14.43 14.44 -0.20 10:04 Quote | Chart | Options
Cocoa (CCZ17) Dec 17 1976 2017 1960 2003 +20 10:04 Quote | Chart | Options
Cocoa (CCH18) Mar 18 1982 2013 1963 2003 +19 10:04 Quote | Chart | Options
Lumber (LSX17) Nov 17 392.00 394.80 391.60 392.40 -0.70 10:04 Quote | Chart | Options
Lumber (LSF18) Jan 18 390.00 391.00 389.00 389.50 -2.20 09:51 Quote | Chart | Options
Sugar #16 (SDX17) Nov 17 26.85 26.85 26.85 26.85 -0.31 09:45 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Patrizia Sowinski - Inside Futures - 5 mins ago

There are bearish conditions
 
Daniel Flynn - Inside Futures - 4 mins ago

We start off the week with Export Inspections at 10:00 A.M. and Crop Progress at 3:00 P.M. while watching the weather beginning harvest season. As we continue to contends with an active hurricane season in the Atlantic which is playing havoc with crazy weather conditions Mother Nature has been...
 
Gregor Horvat - Inside Futures - 41 mins ago

Elliott wave analysis on USDCAD and
 
Rosenthal Collins Group - Inside Futures - 47 mins ago

Short covering seen recently as bulls work to recover from recent selling pressure.
 

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