Quoteboards:

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

All Markets Heat Map

 
Natural Gas
+5.82%
Platinum
+2.78%
Cocoa
+1.65%
ULSD NY Harbor
+1.54%
Gasoline RBOB
+1.40%
S&P Midcap E-Mini
+1.04%
Russell 2000 Mini
+0.99%
Sugar #11
+0.81%
Lumber
+0.76%
Live Cattle
+0.71%
Dow Indu 30 E-Mini
+0.64%
British Pound
+0.62%
Mexican Peso
+0.61%
Wheat
+0.60%
Silver
+0.54%
Oats
+0.49%
Euro FX
+0.47%
S&P 500 E-Mini
+0.45%
Gold
+0.45%
Soybean Oil
+0.42%
Nasdaq 100 E-Mini
+0.40%
Swiss Franc
+0.36%
Australian Dollar
+0.31%
Crude Oil WTI
+0.26%
Canadian Dollar
+0.16%
Japanese Yen
+0.14%
5-Year T-Note
+0.01%
Class III Milk
unch
7-Year USD I/R Swap
unch
Eurodollar
unch
Rough Rice
unch
20-Year USD I/R Swap
unch
2-Year T-Note
-0.01%
10-Year T-Note
-0.03%
High Grade Copper
-0.08%
Ethanol Futures
-0.16%
Ultra T-Bond
-0.26%
Corn
-0.29%
T-Bond
-0.32%
Cotton #2
-0.37%
U.S. Dollar Index
-0.38%
Canola
-0.40%
Feeder Cattle
-0.46%
Soybeans
-0.49%
Soybean Meal
-0.66%
Lean Hogs
-0.73%
Orange Juice
-1.14%
Palladium
-1.28%
Coffee
-1.85%


Futures prices as of December 18th, 2017 - 10:41 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH18) Mar 18 93.495 93.555 92.915 93.080 -0.383 10:31 Quote | Chart | Options
U.S. Dollar Index (DXM18) Jun 18 93.145 93.145 92.630 92.775 -0.368 10:20 Quote | Chart | Options
British Pound (B6H18) Mar 18 1.3383 1.3479 1.3373 1.3458 +0.0075 10:31 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 0.77930 +0.00135 10:31 Quote | Chart | Options
Canadian Dollar (D6M18) Jun 18 0.78050 0.78055 0.77960 0.77985 +0.00110 10:22 Quote | Chart | Options
Japanese Yen (J6H18) Mar 18 0.893000 0.895700 0.891600 0.895300 +0.002000 10:31 Quote | Chart | Options
Japanese Yen (J6M18) Jun 18 0.897900 0.898050 0.897900 0.898050 -0.000100 10:31 Quote | Chart | Options
Swiss Franc (S6H18) Mar 18 1.01780 1.02470 1.01700 1.02300 +0.00490 10:31 Quote | Chart | Options
Swiss Franc (S6M18) Jun 18 1.02860 1.02860 1.02860 1.02860 +0.00300 07:45 Quote | Chart | Options
Euro FX (E6H18) Mar 18 1.18345 1.19190 1.18290 1.18880 +0.00430 10:31 Quote | Chart | Options
Euro FX (E6M18) Jun 18 1.19130 1.19795 1.19130 1.19595 +0.00435 10:24 Quote | Chart | Options
Australian Dollar (A6H18) Mar 18 0.76440 0.76730 0.76380 0.76670 +0.00230 10:30 Quote | Chart | Options
Australian Dollar (A6M18) Jun 18 0.76640 0.76640 0.76640 0.76640 +0.00210 01:26 Quote | Chart | Options
Mexican Peso (M6H18) Mar 18 0.051510 0.051870 0.051490 0.051760 +0.000260 10:30 Quote | Chart | Options
Mexican Peso (M6M18) Jun 18 0.051050 0.051050 0.051030 0.051030 +0.000340 09:44 Quote | Chart | Options
New Zealand Dollar (N6H18) Mar 18 0.69870 0.70190 0.69820 0.69970 +0.00100 10:30 Quote | Chart | Options
New Zealand Dollar (N6M18) Jun 18 0.00000 0.69820 0.69820 0.69820s +0.00010 12/15/17 Quote | Chart | Options
South African Rand (T6H18) Mar 18 0.075200 0.078575 0.075000 0.078200 +0.003375 10:30 Quote | Chart | Options
South African Rand (T6M18) Jun 18 0.000000 0.073775 0.073775 0.073775s +0.001750 12/15/17 Quote | Chart | Options
Brazilian Real (L6H18) Mar 18 0.29925 0.30015 0.29905 0.30000s +0.00280 12/15/17 Quote | Chart | Options
Brazilian Real (L6M18) Jun 18 0.00000 0.29705 0.29705 0.29705s +0.00280 12/15/17 Quote | Chart | Options
Russian Ruble (R6H18) Mar 18 0.016805 0.016905 0.016805 0.016885 +0.000065 10:24 Quote | Chart | Options
Russian Ruble (R6M18) Jun 18 0.000000 0.016610 0.016590 0.016610s +0.000010 12/15/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLG18) Feb 18 57.40 57.81 57.27 57.50 +0.17 10:31 Quote | Chart | Options
Crude Oil WTI (CLH18) Mar 18 57.32 57.71 57.23 57.47 +0.23 10:31 Quote | Chart | Options
Crude Oil WTI (CLJ18) Apr 18 57.18 57.59 57.13 57.40 +0.28 10:31 Quote | Chart | Options
Crude Oil WTI (CLK18) May 18 57.03 57.44 56.98 57.27 +0.30 10:30 Quote | Chart | Options
ULSD NY Harbor (HOF18) Jan 18 1.9040 1.9395 1.9040 1.9329 +0.0294 10:31 Quote | Chart | Options
ULSD NY Harbor (HOG18) Feb 18 1.9087 1.9409 1.9069 1.9345 +0.0288 10:31 Quote | Chart | Options
ULSD NY Harbor (HOH18) Mar 18 1.9031 1.9321 1.9031 1.9256 +0.0259 10:30 Quote | Chart | Options
ULSD NY Harbor (HOJ18) Apr 18 1.8892 1.9141 1.8872 1.9080 +0.0242 10:31 Quote | Chart | Options
Gasoline RBOB (RBF18) Jan 18 1.6555 1.6857 1.6535 1.6779 +0.0231 10:31 Quote | Chart | Options
Gasoline RBOB (RBG18) Feb 18 1.6741 1.7008 1.6713 1.6938 +0.0213 10:31 Quote | Chart | Options
Gasoline RBOB (RBH18) Mar 18 1.6951 1.7210 1.6938 1.7137 +0.0193 10:30 Quote | Chart | Options
Gasoline RBOB (RBJ18) Apr 18 1.8811 1.9028 1.8784 1.8971 +0.0197 10:31 Quote | Chart | Options
Natural Gas (NGF18) Jan 18 2.650 2.778 2.634 2.764 +0.152 10:31 Quote | Chart | Options
Natural Gas (NGG18) Feb 18 2.670 2.789 2.656 2.778 +0.143 10:31 Quote | Chart | Options
Natural Gas (NGH18) Mar 18 2.643 2.751 2.629 2.739 +0.129 10:31 Quote | Chart | Options
Natural Gas (NGJ18) Apr 18 2.593 2.671 2.575 2.656 +0.093 10:31 Quote | Chart | Options
Crude Oil Brent (F) (QAG18) Feb 18 63.32 63.91 63.23 63.49 +0.26 10:31 Quote | Chart | Options
Crude Oil Brent (F) (QAH18) Mar 18 62.75 63.29 62.75 63.04 +0.39 10:30 Quote | Chart | Options
Crude Oil Brent (F) (QAJ18) Apr 18 62.38 62.80 62.36 62.80 +0.54 10:01 Quote | Chart | Options
Crude Oil Brent (F) (QAK18) May 18 62.33 62.33 62.33 62.33 +0.31 07:43 Quote | Chart | Options
Ethanol Futures (ZKF18) Jan 18 1.270 1.270 1.260 1.260 -0.002 10:24 Quote | Chart | Options
Ethanol Futures (ZKG18) Feb 18 1.295 1.295 1.286 1.287 -0.006 10:24 Quote | Chart | Options
Ethanol Futures (ZKH18) Mar 18 1.325 1.325 1.325 1.325 unch 09:02 Quote | Chart | Options
Ethanol Futures (ZKJ18) Apr 18 1.351 1.360 1.350 1.355s -0.006 12/15/17 Quote | Chart | Options
Financials
T-Bond (ZBH18) Mar 18 154-08 154-08 153-21 153-25 -0-16 10:31 Quote | Chart | Options
T-Bond (ZBM18) Jun 18 153-14 153-14 153-09 153-10s +0-06 12/15/17 Quote | Chart | Options
Ultra T-Bond (UDH18) Mar 18 169-01 169-01 168-04 168-11 -0-24 10:30 Quote | Chart | Options
Ultra T-Bond (UDM18) Jun 18 0-00 168-08 168-08 168-08s +0-17 12/15/17 Quote | Chart | Options
10-Year T-Note (ZNH18) Mar 18 124-130 124-135 124-070 124-130 -0-005 10:31 Quote | Chart | Options
10-Year T-Note (ZNM18) Jun 18 0-000 124-050 124-050 124-050s -0-045 12/15/17 Quote | Chart | Options
Ultra 10-Year T-Note (TNH18) Mar 18 134-045 134-045 133-275 134-000 -0-040 10:30 Quote | Chart | Options
Ultra 10-Year T-Note (TNM18) Jun 18 0-000 134-040 134-040 134-040s -0-025 12/15/17 Quote | Chart | Options
5-Year T-Note (ZFH18) Mar 18 116-097 116-117 116-067 116-112 +0-010 10:31 Quote | Chart | Options
5-Year T-Note (ZFM18) Jun 18 0-000 116-082 116-082 116-082s -0-042 12/15/17 Quote | Chart | Options
2-Year T-Note (ZTH18) Mar 18 107-030 107-040 107-020 107-040 +0-007 10:30 Quote | Chart | Options
2-Year T-Note (ZTM18) Jun 18 0-000 107-032 107-032 107-032s -0-015 12/15/17 Quote | Chart | Options
30-Day Fed Funds (ZQH18) Mar 18 98.5400 98.5400 98.5400 98.5400 unch 08:22 Quote | Chart | Options
30-Day Fed Funds (ZQM18) Jun 18 98.3400 98.3450 98.3400 98.3450 unch 10:04 Quote | Chart | Options
Eurodollar (GEH18) Mar 18 98.2250 98.2250 98.2150 98.2200 -0.0100 10:29 Quote | Chart | Options
Eurodollar (GEM18) Jun 18 98.0750 98.0800 98.0600 98.0750 -0.0050 10:28 Quote | Chart | Options
Grains
Wheat (ZWH18) Mar 18 420-2 423-4 419-4 420-6 +2-4 10:31 Quote | Chart | Options
Wheat (ZWK18) May 18 432-6 435-2 432-0 433-6 +3-0 10:30 Quote | Chart | Options
Wheat (ZWN18) Jul 18 446-0 448-4 445-4 447-0 +3-0 10:30 Quote | Chart | Options
Corn (ZCH18) Mar 18 347-2 348-6 346-4 346-4 -1-0 10:31 Quote | Chart | Options
Corn (ZCK18) May 18 355-4 357-0 355-0 355-0 -0-6 10:30 Quote | Chart | Options
Corn (ZCN18) Jul 18 364-0 365-2 363-2 363-2 -1-0 10:30 Quote | Chart | Options
Soybeans (ZSF18) Jan 18 970-4 970-4 962-0 962-4 -4-6 10:31 Quote | Chart | Options
Soybeans (ZSH18) Mar 18 980-2 981-2 973-0 973-4 -4-4 10:31 Quote | Chart | Options
Soybeans (ZSK18) May 18 991-4 992-2 984-0 984-6 -4-2 10:30 Quote | Chart | Options
Soybean Meal (ZMF18) Jan 18 321.1 322.4 318.0 318.5 -2.1 10:30 Quote | Chart | Options
Soybean Meal (ZMH18) Mar 18 324.9 326.3 322.0 322.4 -2.1 10:31 Quote | Chart | Options
Soybean Meal (ZMK18) May 18 327.8 329.2 325.0 325.4 -1.9 10:31 Quote | Chart | Options
Soybean Oil (ZLF18) Jan 18 33.22 33.40 33.14 33.30 +0.14 10:31 Quote | Chart | Options
Soybean Oil (ZLH18) Mar 18 33.33 33.56 33.32 33.46 +0.12 10:31 Quote | Chart | Options
Soybean Oil (ZLK18) May 18 33.59 33.70 33.49 33.57 +0.08 10:29 Quote | Chart | Options
Oats (ZOH18) Mar 18 252-4 256-6 252-2 255-4 +1-2 10:17 Quote | Chart | Options
Oats (ZOK18) May 18 262-2 263-0 261-4 261-4 +0-6 10:05 Quote | Chart | Options
Rough Rice (ZRF18) Jan 18 11.715 11.750 11.705 11.705 unch 10:28 Quote | Chart | Options
Rough Rice (ZRH18) Mar 18 12.015 12.055 12.000 12.010 +0.010 10:28 Quote | Chart | Options
Hard Red Wheat (KEH18) Mar 18 420-2 422-4 418-6 420-6 +3-2 10:30 Quote | Chart | Options
Hard Red Wheat (KEK18) May 18 433-0 435-0 431-4 433-4 +3-2 10:30 Quote | Chart | Options
Spring Wheat (MWH18) Mar 18 620-0 625-2 620-0 622-4 +2-4 10:29 Quote | Chart | Options
Spring Wheat (MWK18) May 18 628-0 633-0 628-0 630-2 +2-0 10:29 Quote | Chart | Options
Canola (RSF18) Jan 18 495.00 495.10 493.00 493.00 -2.00 10:30 Quote | Chart | Options
Canola (RSH18) Mar 18 502.70 502.90 500.90 501.00 -1.70 10:30 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESH18) Mar 18 2683.00 2698.00 2682.50 2694.00 +12.00 10:31 Quote | Chart | Options
S&P 500 E-Mini (ESM18) Jun 18 2684.25 2699.25 2684.25 2695.75 +12.25 10:30 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH18) Mar 18 6498.00 6539.50 6497.50 6524.25 +25.75 10:31 Quote | Chart | Options
Nasdaq 100 E-Mini (NQM18) Jun 18 6517.75 6552.75 6517.00 6543.25 +27.75 10:30 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH18) Mar 18 24703 24896 24693 24836 +159 10:31 Quote | Chart | Options
Dow Indu 30 E-Mini (YMM18) Jun 18 24715 24890 24715 24856 +171 10:25 Quote | Chart | Options
Russell 2000 E-Mini (QRH18) Mar 18 1536.60 1557.00 1535.50 1551.90 +15.30 10:31 Quote | Chart | Options
Russell 2000 E-Mini (QRM18) Jun 18 0.00 1539.40 1536.30 1536.30s +25.20 12/15/17 Quote | Chart | Options
S&P Midcap E-Mini (EWH18) Mar 18 1893.40 1912.40 1893.00 1909.60 +19.60 10:31 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 18 421.70 423.00 421.70 423.00 +3.35 09:30 Quote | Chart | Options
Meats
Live Cattle (LEG18) Feb 18 121.850 121.950 120.075 120.325 -0.700 10:30 Quote | Chart | Options
Live Cattle (LEJ18) Apr 18 122.750 122.950 121.350 121.575 -0.575 10:30 Quote | Chart | Options
Live Cattle (LEM18) Jun 18 115.000 115.175 113.375 113.675 -1.050 10:30 Quote | Chart | Options
Live Cattle (LEQ18) Aug 18 111.675 111.800 110.250 110.375 -1.025 10:30 Quote | Chart | Options
Feeder Cattle (GFF18) Jan 18 148.500 148.850 146.650 147.075 -0.675 10:31 Quote | Chart | Options
Feeder Cattle (GFH18) Mar 18 146.400 146.625 144.300 144.675 -0.875 10:31 Quote | Chart | Options
Feeder Cattle (GFJ18) Apr 18 146.775 146.925 144.775 145.150 -0.775 10:30 Quote | Chart | Options
Feeder Cattle (GFK18) May 18 146.425 146.550 144.500 144.725 -0.925 10:30 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 68.850 69.925 67.850 68.025 -0.500 10:31 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 73.175 73.825 72.300 72.400 -0.400 10:31 Quote | Chart | Options
Lean Hogs (HEK18) May 18 78.200 78.900 78.000 78.000 +0.150 09:58 Quote | Chart | Options
Lean Hogs (HEM18) Jun 18 82.325 82.850 81.825 81.875 -0.275 10:30 Quote | Chart | Options
Class III Milk (DLF18) Jan 18 14.42 14.59 14.41 14.42 +0.02 10:29 Quote | Chart | Options
Class III Milk (DLG18) Feb 18 14.24 14.30 14.12 14.14 -0.08 10:29 Quote | Chart | Options
Class III Milk (DLH18) Mar 18 14.37 14.37 14.28 14.28 -0.04 10:19 Quote | Chart | Options
Metals
Gold (GCG18) Feb 18 1257.8 1267.0 1255.3 1266.5 +9.0 10:31 Quote | Chart | Options
Gold (GCJ18) Apr 18 1261.4 1271.4 1260.5 1270.7 +8.7 10:27 Quote | Chart | Options
Gold (GCM18) Jun 18 1265.8 1275.7 1264.5 1275.3 +8.9 10:07 Quote | Chart | Options
Silver (SIH18) Mar 18 16.085 16.205 16.050 16.185 +0.122 10:31 Quote | Chart | Options
Silver (SIK18) May 18 16.140 16.265 16.130 16.260 +0.128 10:30 Quote | Chart | Options
Silver (SIN18) Jul 18 16.195 16.335 16.195 16.335 +0.135 10:05 Quote | Chart | Options
High Grade Copper (HGF18) Jan 18 3.1060 3.1185 3.0985 3.1125 -0.0035 10:16 Quote | Chart | Options
High Grade Copper (HGH18) Mar 18 3.1345 3.1390 3.1110 3.1310 -0.0035 10:31 Quote | Chart | Options
High Grade Copper (HGK18) May 18 3.1470 3.1500 3.1280 3.1435 -0.0035 10:31 Quote | Chart | Options
Platinum (PLF18) Jan 18 892.7 915.3 891.1 914.1 +24.7 10:31 Quote | Chart | Options
Platinum (PLJ18) Apr 18 897.1 918.7 895.0 917.7 +24.3 10:30 Quote | Chart | Options
Palladium (PAH18) Mar 18 1016.10 1019.85 1006.35 1016.05 +0.65 10:30 Quote | Chart | Options
Palladium (PAM18) Jun 18 1003.95 1012.15 1002.90 1010.90 +3.00 10:15 Quote | Chart | Options
Softs
Cotton #2 (CTH18) Mar 18 75.98 76.45 75.40 75.64 -0.28 10:31 Quote | Chart | Options
Cotton #2 (CTK18) May 18 76.30 76.79 75.75 75.88 -0.44 10:31 Quote | Chart | Options
Orange Juice (OJF18) Jan 18 144.70 145.15 142.60 142.85 -1.65 10:30 Quote | Chart | Options
Orange Juice (OJH18) Mar 18 144.65 144.80 142.25 142.25 -2.25 10:22 Quote | Chart | Options
Coffee (KCH18) Mar 18 121.50 123.80 121.50 122.90 +2.15 10:31 Quote | Chart | Options
Coffee (KCK18) May 18 123.95 125.95 123.70 125.10 +2.15 10:29 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 13.76 13.96 13.71 13.77 +0.11 10:30 Quote | Chart | Options
Sugar #11 (SBK18) May 18 13.63 13.80 13.61 13.67 +0.15 10:30 Quote | Chart | Options
Cocoa (CCH18) Mar 18 1895 1917 1881 1908 +31 10:31 Quote | Chart | Options
Cocoa (CCK18) May 18 1894 1912 1879 1903 +29 10:30 Quote | Chart | Options
Lumber (LSF18) Jan 18 435.00 436.90 429.00 435.20 +3.30 10:28 Quote | Chart | Options
Lumber (LSH18) Mar 18 428.10 429.20 422.40 428.10 +3.30 10:28 Quote | Chart | Options
Sugar #16 (SDH18) Mar 18 27.00 27.00 27.00 27.00 unch 10:22 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Brian Grossman - Inside Futures - 7 mins ago

Soybean Market Thoughts
 
Przemyslaw Radomski - Inside Futures - 20 mins ago

After three weeks of declines, gold finally moved higher last week. Was this move surprising? Not at all, if you read our analysis of the previous weeks huge decline in platinum. The sizable slide in the latter was likely to trigger at least a small rally and thats what we saw last week. However,...
 
Arkadiusz Sieron - Inside Futures - 30 mins ago

In the November edition of the Market Overview, we briefly discussed a Taylor rule, showing that adopting it would lead to significantly higher interest rates. But how goes that rule really work? We invite you to read our todays article about the details of this rule and find out what would its...
 
Jack Scoville - Inside Futures - 31 mins ago

COTTON General Comments: Cotton was higher again last week in response to another week of strong export sales and on ideas that overall demand has been underestimated. USDA aided in these ideas as it increased export demand and cut ending stocks in its monthly supply and demand updates last week....
 

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