Quoteboards:

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

All Markets Heat Map

 
Energies
+0.51%
Indices
+0.25%
Metals
+0.18%
Financials
unch
Currencies
-0.04%
All Markets
-0.12%
Grains
-0.41%
Softs
-0.60%
Meats
-0.68%


Futures prices as of December 11th, 2017 - 15:00 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH18) Mar 18 93.480 93.515 93.245 93.510 +0.021 14:48 Quote | Chart | Options
U.S. Dollar Index (DXM18) Jun 18 93.220 93.220 92.985 93.185 +0.006 14:23 Quote | Chart | Options
British Pound (B6H18) Mar 18 1.3434 1.3482 1.3380 1.3388 -0.0060 14:49 Quote | Chart | Options
British Pound (B6M18) Jun 18 1.3479 1.3479 1.3430 1.3430 -0.0061 12:04 Quote | Chart | Options
Canadian Dollar (D6H18) Mar 18 0.77895 0.78055 0.77830 0.77915 +0.00070 14:43 Quote | Chart | Options
Canadian Dollar (D6M18) Jun 18 0.78000 0.78055 0.77990 0.78035 +0.00110 13:54 Quote | Chart | Options
Japanese Yen (J6H18) Mar 18 0.885250 0.888050 0.884700 0.885800 -0.000300 14:49 Quote | Chart | Options
Japanese Yen (J6M18) Jun 18 0.890450 0.890750 0.889400 0.889400 -0.001550 14:10 Quote | Chart | Options
Swiss Franc (S6H18) Mar 18 1.01510 1.01820 1.01490 1.01650 +0.00110 14:40 Quote | Chart | Options
Swiss Franc (S6M18) Jun 18 1.02450 1.02450 1.02380 1.02450 +0.00170 14:10 Quote | Chart | Options
Euro FX (E6H18) Mar 18 1.18485 1.18895 1.18450 1.18555 +0.00090 14:50 Quote | Chart | Options
Euro FX (E6M18) Jun 18 1.19180 1.19580 1.19180 1.19480 +0.00300 10:57 Quote | Chart | Options
Australian Dollar (A6H18) Mar 18 0.75070 0.75410 0.75030 0.75270 +0.00250 14:50 Quote | Chart | Options
Australian Dollar (A6M18) Jun 18 0.75170 0.75270 0.75150 0.75150 +0.00140 05:30 Quote | Chart | Options
Mexican Peso (M6H18) Mar 18 0.052020 0.052060 0.051650 0.051700 -0.000250 14:50 Quote | Chart | Options
Mexican Peso (M6M18) Jun 18 0.000000 0.050920 0.050920 0.050920 -0.000270 14:00 Quote | Chart | Options
New Zealand Dollar (N6H18) Mar 18 0.68290 0.69210 0.68180 0.69050 +0.00750 14:47 Quote | Chart | Options
New Zealand Dollar (N6M18) Jun 18 0.00000 0.69010 0.69010 0.69010 +0.00760 14:00 Quote | Chart | Options
South African Rand (T6H18) Mar 18 0.072200 0.072575 0.072025 0.072500 +0.000325 14:50 Quote | Chart | Options
South African Rand (T6M18) Jun 18 0.000000 0.071425 0.071425 0.071425 +0.000250 14:12 Quote | Chart | Options
Brazilian Real (L6H18) Mar 18 0.00000 0.30060 0.30060 0.30060 +0.00005 12:12 Quote | Chart | Options
Brazilian Real (L6M18) Jun 18 0.00000 0.29765 0.29765 0.29765 +0.00010 12:12 Quote | Chart | Options
Russian Ruble (R6H18) Mar 18 0.016695 0.016770 0.016650 0.016745 +0.000080 13:45 Quote | Chart | Options
Russian Ruble (R6M18) Jun 18 0.000000 0.016540 0.016540 0.016540 +0.000080 14:12 Quote | Chart | Options
Energies
Crude Oil WTI (CLF18) Jan 18 57.25 58.06 56.91 57.99 +0.63 14:50 Quote | Chart | Options
Crude Oil WTI (CLG18) Feb 18 57.32 58.12 57.00 58.04 +0.60 14:50 Quote | Chart | Options
Crude Oil WTI (CLH18) Mar 18 57.36 58.09 57.05 58.03 +0.57 14:50 Quote | Chart | Options
Crude Oil WTI (CLJ18) Apr 18 57.35 58.04 57.08 58.00 +0.54 14:47 Quote | Chart | Options
ULSD NY Harbor (HOF18) Jan 18 1.9287 1.9584 1.9187 1.9492 +0.0204 14:50 Quote | Chart | Options
ULSD NY Harbor (HOG18) Feb 18 1.9280 1.9588 1.9183 1.9496 +0.0216 14:50 Quote | Chart | Options
ULSD NY Harbor (HOH18) Mar 18 1.9153 1.9510 1.9110 1.9421 +0.0225 14:46 Quote | Chart | Options
ULSD NY Harbor (HOJ18) Apr 18 1.9006 1.9347 1.8945 1.9243 +0.0217 14:38 Quote | Chart | Options
Gasoline RBOB (RBF18) Jan 18 1.7158 1.7368 1.7064 1.7254 +0.0088 14:50 Quote | Chart | Options
Gasoline RBOB (RBG18) Feb 18 1.7277 1.7531 1.7213 1.7412 +0.0104 14:50 Quote | Chart | Options
Gasoline RBOB (RBH18) Mar 18 1.7460 1.7725 1.7400 1.7595 +0.0108 14:41 Quote | Chart | Options
Gasoline RBOB (RBJ18) Apr 18 1.9210 1.9468 1.9157 1.9375 +0.0140 14:46 Quote | Chart | Options
Natural Gas (NGF18) Jan 18 2.831 2.848 2.793 2.797 +0.025 14:50 Quote | Chart | Options
Natural Gas (NGG18) Feb 18 2.862 2.862 2.808 2.816 +0.024 14:50 Quote | Chart | Options
Natural Gas (NGH18) Mar 18 2.819 2.831 2.781 2.787 +0.020 14:50 Quote | Chart | Options
Natural Gas (NGJ18) Apr 18 2.727 2.737 2.702 2.704 +0.006 14:50 Quote | Chart | Options
Crude Oil Brent (F) (QAG18) Feb 18 63.34 64.92 62.99 64.66 +1.26 14:47 Quote | Chart | Options
Crude Oil Brent (F) (QAH18) Mar 18 62.78 64.14 62.64 63.98 +0.95 14:46 Quote | Chart | Options
Crude Oil Brent (F) (QAJ18) Apr 18 62.69 63.61 62.69 63.61 +0.85 13:28 Quote | Chart | Options
Crude Oil Brent (F) (QAK18) May 18 62.46 63.37 62.46 62.46 -0.13 04:02 Quote | Chart | Options
Ethanol Futures (ZKF18) Jan 18 1.332 1.332 1.310 1.316s -0.013 12/11/17 Quote | Chart | Options
Ethanol Futures (ZKG18) Feb 18 1.351 1.351 1.334 1.340s -0.012 12/11/17 Quote | Chart | Options
Ethanol Futures (ZKH18) Mar 18 0.000 1.362 1.362 1.362s -0.012 12/11/17 Quote | Chart | Options
Ethanol Futures (ZKJ18) Apr 18 0.000 1.386 1.386 1.386s -0.012 12/11/17 Quote | Chart | Options
Financials
T-Bond (ZBH18) Mar 18 153-00 153-19 152-28 152-31 +0-03 14:50 Quote | Chart | Options
T-Bond (ZBM18) Jun 18 151-28 152-04 151-28 151-28 -0-04 12:35 Quote | Chart | Options
Ultra T-Bond (UDH18) Mar 18 166-26 167-24 166-21 166-22 +0-02 14:50 Quote | Chart | Options
Ultra T-Bond (UDM18) Jun 18 0-00 165-29 165-29 165-29 +0-04 14:00 Quote | Chart | Options
10-Year T-Note (ZNH18) Mar 18 124-085 124-175 124-070 124-070 -0-015 14:50 Quote | Chart | Options
10-Year T-Note (ZNM18) Jun 18 0-000 124-000 124-000 124-000 unch 14:00 Quote | Chart | Options
Ultra 10-Year T-Note (TNH18) Mar 18 133-225 134-020 133-200 133-215s +0-005 12/11/17 Quote | Chart | Options
Ultra 10-Year T-Note (TNM18) Jun 18 0-000 133-215 133-215 133-215s +0-005 12/11/17 Quote | Chart | Options
5-Year T-Note (ZFH18) Mar 18 116-122 116-162 116-092 116-097 -0-020 14:50 Quote | Chart | Options
5-Year T-Note (ZFM18) Jun 18 0-000 116-077 116-077 116-077 -0-020 14:00 Quote | Chart | Options
2-Year T-Note (ZTH18) Mar 18 107-055 107-067 107-037 107-042 -0-012 14:49 Quote | Chart | Options
2-Year T-Note (ZTM18) Jun 18 0-000 107-040 107-040 107-040 -0-015 14:00 Quote | Chart | Options
30-Day Fed Funds (ZQH18) Mar 18 98.5500 98.5500 98.5400 98.5450 -0.0050 14:19 Quote | Chart | Options
30-Day Fed Funds (ZQM18) Jun 18 98.3650 98.3750 98.3500 98.3500 -0.0200 14:50 Quote | Chart | Options
Eurodollar (GEH18) Mar 18 98.2400 98.2450 98.2300 98.2300 -0.0050 14:50 Quote | Chart | Options
Eurodollar (GEM18) Jun 18 98.0900 98.1000 98.0750 98.0750 -0.0150 14:50 Quote | Chart | Options
Grains
Wheat (ZWH18) Mar 18 418-0 418-6 410-6 413-4s -5-4 12/11/17 Quote | Chart | Options
Wheat (ZWK18) May 18 431-6 432-0 424-4 427-2s -5-0 12/11/17 Quote | Chart | Options
Wheat (ZWN18) Jul 18 445-0 445-6 439-0 441-4s -4-2 12/11/17 Quote | Chart | Options
Corn (ZCH18) Mar 18 352-0 352-2 348-2 349-0s -3-6 12/11/17 Quote | Chart | Options
Corn (ZCK18) May 18 360-2 360-4 356-6 357-2s -3-6 12/11/17 Quote | Chart | Options
Corn (ZCN18) Jul 18 369-0 369-0 365-0 365-6s -3-4 12/11/17 Quote | Chart | Options
Soybeans (ZSF18) Jan 18 989-0 989-0 981-4 982-4s -7-2 12/11/17 Quote | Chart | Options
Soybeans (ZSH18) Mar 18 1000-6 1001-0 993-2 994-0s -7-4 12/11/17 Quote | Chart | Options
Soybeans (ZSK18) May 18 1012-0 1012-0 1004-4 1005-2s -7-0 12/11/17 Quote | Chart | Options
Soybean Meal (ZMF18) Jan 18 331.8 331.8 327.0 327.7s -4.0 12/11/17 Quote | Chart | Options
Soybean Meal (ZMH18) Mar 18 335.8 335.8 330.9 331.8s -3.9 12/11/17 Quote | Chart | Options
Soybean Meal (ZMK18) May 18 337.8 337.8 333.2 334.0s -3.7 12/11/17 Quote | Chart | Options
Soybean Oil (ZLF18) Jan 18 33.54 33.70 33.34 33.46s -0.16 12/11/17 Quote | Chart | Options
Soybean Oil (ZLH18) Mar 18 33.73 33.88 33.52 33.61s -0.18 12/11/17 Quote | Chart | Options
Soybean Oil (ZLK18) May 18 33.88 34.02 33.67 33.75s -0.18 12/11/17 Quote | Chart | Options
Oats (ZOH18) Mar 18 242-6 246-4 239-0 243-6s +1-6 12/11/17 Quote | Chart | Options
Oats (ZOK18) May 18 246-6 253-2 245-6 250-2s +2-0 12/11/17 Quote | Chart | Options
Rough Rice (ZRF18) Jan 18 12.105 12.230 12.035 12.220s +0.155 12/11/17 Quote | Chart | Options
Rough Rice (ZRH18) Mar 18 12.400 12.525 12.330 12.520s +0.155 12/11/17 Quote | Chart | Options
Hard Red Wheat (KEH18) Mar 18 417-4 418-2 410-4 412-6s -5-2 12/11/17 Quote | Chart | Options
Hard Red Wheat (KEK18) May 18 431-2 431-2 424-0 426-0s -5-0 12/11/17 Quote | Chart | Options
Spring Wheat (MWH18) Mar 18 611-4 613-6 606-6 608-6s -2-4 12/11/17 Quote | Chart | Options
Spring Wheat (MWK18) May 18 619-6 621-4 615-4 617-2s -2-4 12/11/17 Quote | Chart | Options
Canola (RSF18) Jan 18 504.60 504.60 502.00 502.50s -2.60 12/11/17 Quote | Chart | Options
Canola (RSH18) Mar 18 513.00 513.00 509.50 509.90s -3.70 12/11/17 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESZ17) Dec 17 2652.00 2659.75 2649.25 2658.75 +7.75 14:50 Quote | Chart | Options
S&P 500 E-Mini (ESH18) Mar 18 2655.00 2662.50 2652.25 2661.75 +7.75 14:50 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ17) Dec 17 6343.00 6396.50 6339.75 6390.25 +50.25 14:50 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH18) Mar 18 6363.50 6415.50 6359.00 6409.25 +50.75 14:50 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ17) Dec 17 24325 24392 24321 24374 +56 14:50 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH18) Mar 18 24350 24409 24337 24391 +55 14:50 Quote | Chart | Options
Russell 2000 E-Mini (QRZ17) Dec 17 1521.70 1528.20 1517.10 1517.90 -3.20 14:50 Quote | Chart | Options
Russell 2000 E-Mini (QRH18) Mar 18 1524.90 1531.20 1520.30 1521.00 -3.20 14:50 Quote | Chart | Options
S&P Midcap E-Mini (EWZ17) Dec 17 1892.10 1894.00 1885.60 1886.80 -3.30 14:50 Quote | Chart | Options
S&P Midcap E-Mini (EWH18) Mar 18 1894.60 1897.90 1890.00 1891.40 -2.60 14:50 Quote | Chart | Options
S&P GSCI (GDZ17) Dec 17 419.30 424.20 419.30 423.10 +3.15 13:59 Quote | Chart | Options
Meats
Live Cattle (LEZ17) Dec 17 115.450 116.150 115.075 115.175s -0.400 12/11/17 Quote | Chart | Options
Live Cattle (LEG18) Feb 18 118.300 118.875 117.575 117.725s -0.575 12/11/17 Quote | Chart | Options
Live Cattle (LEJ18) Apr 18 120.225 120.375 119.450 119.625s -0.575 12/11/17 Quote | Chart | Options
Live Cattle (LEM18) Jun 18 113.100 113.225 112.500 112.600s -0.500 12/11/17 Quote | Chart | Options
Feeder Cattle (GFF18) Jan 18 145.350 146.275 144.450 145.450s +0.225 12/11/17 Quote | Chart | Options
Feeder Cattle (GFH18) Mar 18 143.375 144.350 142.550 143.325s unch 12/11/17 Quote | Chart | Options
Feeder Cattle (GFJ18) Apr 18 143.650 144.500 142.850 143.450s -0.200 12/11/17 Quote | Chart | Options
Feeder Cattle (GFK18) May 18 143.725 144.300 142.650 143.350s -0.375 12/11/17 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 68.750 69.125 66.925 67.025s -1.825 12/11/17 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 73.150 73.300 71.775 71.825s -1.300 12/11/17 Quote | Chart | Options
Lean Hogs (HEK18) May 18 78.525 78.525 77.275 77.275s -1.250 12/11/17 Quote | Chart | Options
Lean Hogs (HEM18) Jun 18 83.250 83.350 82.075 82.175s -1.100 12/11/17 Quote | Chart | Options
Class III Milk (DLZ17) Dec 17 15.58 15.65 15.58 15.63 +0.03 14:47 Quote | Chart | Options
Class III Milk (DLF18) Jan 18 14.35 14.48 14.23 14.36 -0.02 14:47 Quote | Chart | Options
Class III Milk (DLG18) Feb 18 14.32 14.39 14.19 14.25 -0.07 14:47 Quote | Chart | Options
Metals
Gold (GCG18) Feb 18 1249.2 1253.4 1242.4 1244.3 -4.1 14:50 Quote | Chart | Options
Gold (GCJ18) Apr 18 1255.0 1257.4 1247.2 1248.6 -4.2 14:46 Quote | Chart | Options
Gold (GCM18) Jun 18 1259.8 1261.9 1252.2 1252.7 -4.4 14:40 Quote | Chart | Options
Silver (SIH18) Mar 18 15.845 15.905 15.700 15.735 -0.088 14:50 Quote | Chart | Options
Silver (SIK18) May 18 15.915 15.965 15.770 15.775 -0.117 14:14 Quote | Chart | Options
Silver (SIN18) Jul 18 16.010 16.030 15.895 15.900 -0.062 13:08 Quote | Chart | Options
High Grade Copper (HGF18) Jan 18 2.9615 2.9995 2.9475 2.9930 +0.0315 13:48 Quote | Chart | Options
High Grade Copper (HGH18) Mar 18 2.9815 3.0190 2.9635 3.0125 +0.0340 14:50 Quote | Chart | Options
High Grade Copper (HGK18) May 18 2.9955 3.0310 2.9790 3.0260 +0.0335 14:45 Quote | Chart | Options
Platinum (PLF18) Jan 18 890.0 893.3 883.7 887.4 +3.7 14:50 Quote | Chart | Options
Platinum (PLJ18) Apr 18 894.2 897.4 888.0 891.8 +3.9 14:49 Quote | Chart | Options
Palladium (PAH18) Mar 18 998.50 1005.25 993.25 999.80 +3.40 14:50 Quote | Chart | Options
Palladium (PAM18) Jun 18 993.50 996.50 985.55 988.75 +0.35 13:34 Quote | Chart | Options
Softs
Cotton #2 (CTH18) Mar 18 73.72 73.83 72.80 73.00s -0.72 12/11/17 Quote | Chart | Options
Cotton #2 (CTK18) May 18 74.17 74.17 73.36 73.58s -0.62 12/11/17 Quote | Chart | Options
Orange Juice (OJF18) Jan 18 153.10 154.30 150.45 151.00s -1.85 12/11/17 Quote | Chart | Options
Orange Juice (OJH18) Mar 18 152.25 154.05 151.00 151.55s -1.70 12/11/17 Quote | Chart | Options
Coffee (KCH18) Mar 18 122.30 122.80 119.55 120.00s -2.60 12/11/17 Quote | Chart | Options
Coffee (KCK18) May 18 124.45 125.00 121.85 122.20s -2.60 12/11/17 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 14.05 14.14 13.90 13.95s -0.10 12/11/17 Quote | Chart | Options
Sugar #11 (SBK18) May 18 14.00 14.06 13.84 13.87s -0.10 12/11/17 Quote | Chart | Options
Cocoa (CCH18) Mar 18 1904 1953 1901 1912s +25 12/11/17 Quote | Chart | Options
Cocoa (CCK18) May 18 1906 1952 1900 1909s +23 12/11/17 Quote | Chart | Options
Lumber (LSF18) Jan 18 429.70 432.70 427.30 430.00 +0.30 13:54 Quote | Chart | Options
Lumber (LSH18) Mar 18 421.20 423.30 418.10 421.40 +1.50 13:49 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Bill Moore - Inside Futures - 9 mins ago

JAN SOYBEANS Stellar exports & dryness in Argentina & S Brazil drove Jan Beans to 4 ½ month highs early Tues but once again, the mkt failed to hold gains over $10 – retreating late week for a 989-weekly close!  While the mkt was only 5 cents lower for the wk, it was a...
 
Alan R. Palmer - Inside Futures - 1 hr 36 mins ago

Ranchers hedge- Long Cash, AND long CME Board?
 
Przemyslaw Radomski - Inside Futures - 1 hr 45 mins ago

During yesterdays week, we saw breakdowns and major declines in all parts of the precious metals sector. Even the HUI to gold ratio broke below the key low. Yet, there is something that we saw based on last weeks closing prices that had 100% bullish efficiency in the past few years. What is it...
 
Arkadiusz Sieron - Inside Futures - 1 hr 56 mins ago

The U.S. economy added 228,000 jobs in November. What does it mean for the gold market?
 

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