Quoteboards:

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

All Markets Heat Map

 
Metals
+0.46%
Softs
+0.33%
Energies
+0.33%
Indices
+0.15%
Financials
+0.09%
Currencies
+0.08%
All Markets
+0.05%
Meats
-0.09%
Grains
-0.63%


Futures prices as of December 11th, 2017 - 05:30 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH18) Mar 18 93.480 93.515 93.330 93.385 -0.104 05:18 Quote | Chart | Options
U.S. Dollar Index (DXM18) Jun 18 93.220 93.220 93.035 93.035 -0.144 05:02 Quote | Chart | Options
British Pound (B6H18) Mar 18 1.3434 1.3482 1.3391 1.3438 -0.0010 05:19 Quote | Chart | Options
British Pound (B6M18) Jun 18 1.3479 1.3479 1.3479 1.3479 -0.0012 05:19 Quote | Chart | Options
Canadian Dollar (D6H18) Mar 18 0.77895 0.78055 0.77860 0.77890 +0.00045 05:16 Quote | Chart | Options
Canadian Dollar (D6M18) Jun 18 0.78000 0.78040 0.78000 0.78040 +0.00115 04:35 Quote | Chart | Options
Japanese Yen (J6H18) Mar 18 0.885250 0.887450 0.884700 0.886650 +0.000550 05:19 Quote | Chart | Options
Japanese Yen (J6M18) Jun 18 0.890450 0.890450 0.889400 0.889400 -0.001550 05:20 Quote | Chart | Options
Swiss Franc (S6H18) Mar 18 1.01510 1.01770 1.01490 1.01700 +0.00160 05:18 Quote | Chart | Options
Swiss Franc (S6M18) Jun 18 1.02450 1.02450 1.02450 1.02450 +0.00170 01:37 Quote | Chart | Options
Euro FX (E6H18) Mar 18 1.18485 1.18820 1.18450 1.18710 +0.00245 05:19 Quote | Chart | Options
Euro FX (E6M18) Jun 18 1.19180 1.19460 1.19180 1.19440 +0.00260 03:45 Quote | Chart | Options
Australian Dollar (A6H18) Mar 18 0.75070 0.75330 0.75030 0.75180 +0.00160 05:19 Quote | Chart | Options
Australian Dollar (A6M18) Jun 18 0.75170 0.75170 0.75170 0.75170 +0.00160 05:18 Quote | Chart | Options
Mexican Peso (M6H18) Mar 18 0.052020 0.052020 0.051880 0.051950 unch 05:00 Quote | Chart | Options
Mexican Peso (M6M18) Jun 18 0.000000 0.051190 0.051190 0.051190s +0.000040 12/08/17 Quote | Chart | Options
New Zealand Dollar (N6H18) Mar 18 0.68290 0.69210 0.68180 0.68980 +0.00680 05:18 Quote | Chart | Options
New Zealand Dollar (N6M18) Jun 18 0.00000 0.68250 0.68250 0.68250s +0.00160 12/08/17 Quote | Chart | Options
South African Rand (T6H18) Mar 18 0.072200 0.072225 0.072025 0.072225 +0.000050 05:19 Quote | Chart | Options
South African Rand (T6M18) Jun 18 0.000000 0.071175 0.071175 0.071175s +0.000550 12/08/17 Quote | Chart | Options
Brazilian Real (L6H18) Mar 18 0.30115 0.30175 0.29995 0.30055s -0.00080 12/08/17 Quote | Chart | Options
Brazilian Real (L6M18) Jun 18 0.00000 0.29755 0.29755 0.29755s -0.00070 12/08/17 Quote | Chart | Options
Russian Ruble (R6H18) Mar 18 0.016695 0.016700 0.016650 0.016685 +0.000020 04:53 Quote | Chart | Options
Russian Ruble (R6M18) Jun 18 0.000000 0.016460 0.016460 0.016460s -0.000005 12/08/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLF18) Jan 18 57.25 57.37 56.91 57.12 -0.24 05:20 Quote | Chart | Options
Crude Oil WTI (CLG18) Feb 18 57.32 57.46 57.00 57.20 -0.24 05:19 Quote | Chart | Options
Crude Oil WTI (CLH18) Mar 18 57.36 57.48 57.05 57.25 -0.21 05:18 Quote | Chart | Options
Crude Oil WTI (CLJ18) Apr 18 57.35 57.49 57.08 57.27 -0.19 05:18 Quote | Chart | Options
ULSD NY Harbor (HOF18) Jan 18 1.9287 1.9366 1.9187 1.9304 +0.0016 05:19 Quote | Chart | Options
ULSD NY Harbor (HOG18) Feb 18 1.9280 1.9353 1.9183 1.9293 +0.0013 05:18 Quote | Chart | Options
ULSD NY Harbor (HOH18) Mar 18 1.9153 1.9252 1.9110 1.9205 +0.0009 05:18 Quote | Chart | Options
ULSD NY Harbor (HOJ18) Apr 18 1.9006 1.9079 1.8945 1.9033 +0.0007 05:18 Quote | Chart | Options
Gasoline RBOB (RBF18) Jan 18 1.7158 1.7195 1.7064 1.7129 -0.0037 05:19 Quote | Chart | Options
Gasoline RBOB (RBG18) Feb 18 1.7277 1.7338 1.7213 1.7282 -0.0026 05:19 Quote | Chart | Options
Gasoline RBOB (RBH18) Mar 18 1.7460 1.7517 1.7400 1.7455 -0.0032 05:18 Quote | Chart | Options
Gasoline RBOB (RBJ18) Apr 18 1.9210 1.9259 1.9157 1.9199 -0.0036 05:18 Quote | Chart | Options
Natural Gas (NGF18) Jan 18 2.831 2.848 2.793 2.799 +0.027 05:19 Quote | Chart | Options
Natural Gas (NGG18) Feb 18 2.862 2.862 2.808 2.814 +0.022 05:20 Quote | Chart | Options
Natural Gas (NGH18) Mar 18 2.819 2.831 2.781 2.785 +0.018 05:19 Quote | Chart | Options
Natural Gas (NGJ18) Apr 18 2.727 2.737 2.711 2.712 +0.014 05:19 Quote | Chart | Options
Crude Oil Brent (F) (QAG18) Feb 18 63.34 63.56 62.99 63.31 -0.09 05:19 Quote | Chart | Options
Crude Oil Brent (F) (QAH18) Mar 18 62.78 63.07 62.64 62.87 -0.16 05:13 Quote | Chart | Options
Crude Oil Brent (F) (QAJ18) Apr 18 62.69 62.69 62.69 62.69 -0.07 04:35 Quote | Chart | Options
Crude Oil Brent (F) (QAK18) May 18 62.46 62.46 62.46 62.46 -0.13 04:02 Quote | Chart | Options
Ethanol Futures (ZKF18) Jan 18 1.321 1.332 1.313 1.329s +0.014 12/08/17 Quote | Chart | Options
Ethanol Futures (ZKG18) Feb 18 1.344 1.355 1.343 1.352s +0.014 12/08/17 Quote | Chart | Options
Ethanol Futures (ZKH18) Mar 18 1.370 1.374 1.370 1.374s +0.014 12/08/17 Quote | Chart | Options
Ethanol Futures (ZKJ18) Apr 18 0.000 1.398 1.398 1.398s +0.014 12/08/17 Quote | Chart | Options
Financials
T-Bond (ZBH18) Mar 18 153-00 153-07 152-28 153-04 +0-08 05:18 Quote | Chart | Options
T-Bond (ZBM18) Jun 18 0-00 152-00 151-26 152-00s unch 12/08/17 Quote | Chart | Options
Ultra T-Bond (UDH18) Mar 18 166-26 167-06 166-21 167-00 +0-12 05:17 Quote | Chart | Options
Ultra T-Bond (UDM18) Jun 18 0-00 165-25 165-25 165-25s +0-01 12/08/17 Quote | Chart | Options
10-Year T-Note (ZNH18) Mar 18 124-085 124-130 124-080 124-115 +0-030 05:19 Quote | Chart | Options
10-Year T-Note (ZNM18) Jun 18 0-000 124-000 124-000 124-000s -0-005 12/08/17 Quote | Chart | Options
Ultra 10-Year T-Note (TNH18) Mar 18 133-225 133-275 133-210 133-255 +0-045 05:15 Quote | Chart | Options
Ultra 10-Year T-Note (TNM18) Jun 18 0-000 133-210 133-210 133-210s -0-010 12/08/17 Quote | Chart | Options
5-Year T-Note (ZFH18) Mar 18 116-122 116-142 116-117 116-135 +0-017 05:19 Quote | Chart | Options
5-Year T-Note (ZFM18) Jun 18 0-000 116-097 116-097 116-097s +0-007 12/08/17 Quote | Chart | Options
2-Year T-Note (ZTH18) Mar 18 107-055 107-062 107-052 107-060 +0-005 05:14 Quote | Chart | Options
2-Year T-Note (ZTM18) Jun 18 0-000 107-055 107-055 107-055s +0-007 12/08/17 Quote | Chart | Options
30-Day Fed Funds (ZQH18) Mar 18 98.5500 98.5500 98.5500 98.5500 unch 04:54 Quote | Chart | Options
30-Day Fed Funds (ZQM18) Jun 18 98.3650 98.3700 98.3650 98.3700 unch 02:10 Quote | Chart | Options
Eurodollar (GEH18) Mar 18 98.2400 98.2450 98.2350 98.2400 +0.0050 05:18 Quote | Chart | Options
Eurodollar (GEM18) Jun 18 98.0900 98.0950 98.0850 98.0900 unch 05:18 Quote | Chart | Options
Grains
Wheat (ZWH18) Mar 18 418-0 418-6 414-0 414-2 -4-6 05:19 Quote | Chart | Options
Wheat (ZWK18) May 18 431-6 432-0 427-0 427-6 -4-4 05:19 Quote | Chart | Options
Wheat (ZWN18) Jul 18 445-0 445-6 441-0 441-6 -4-0 05:04 Quote | Chart | Options
Corn (ZCH18) Mar 18 352-0 352-2 351-0 351-0 -1-6 05:17 Quote | Chart | Options
Corn (ZCK18) May 18 360-2 360-4 359-2 359-2 -1-6 05:16 Quote | Chart | Options
Corn (ZCN18) Jul 18 369-0 369-0 367-4 367-4 -1-6 05:17 Quote | Chart | Options
Soybeans (ZSF18) Jan 18 989-0 989-0 982-4 982-4 -7-2 05:18 Quote | Chart | Options
Soybeans (ZSH18) Mar 18 1000-6 1001-0 994-2 994-2 -7-2 05:19 Quote | Chart | Options
Soybeans (ZSK18) May 18 1012-0 1012-0 1005-0 1005-2 -7-0 05:18 Quote | Chart | Options
Soybean Meal (ZMF18) Jan 18 331.8 331.8 327.3 327.7 -4.0 05:19 Quote | Chart | Options
Soybean Meal (ZMH18) Mar 18 335.8 335.8 331.2 331.7 -4.0 05:19 Quote | Chart | Options
Soybean Meal (ZMK18) May 18 337.8 337.8 333.4 333.9 -3.8 05:17 Quote | Chart | Options
Soybean Oil (ZLF18) Jan 18 33.54 33.70 33.42 33.46 -0.16 05:17 Quote | Chart | Options
Soybean Oil (ZLH18) Mar 18 33.73 33.88 33.60 33.64 -0.15 05:17 Quote | Chart | Options
Soybean Oil (ZLK18) May 18 33.88 34.02 33.75 33.78 -0.15 05:16 Quote | Chart | Options
Oats (ZOH18) Mar 18 242-6 243-0 240-2 240-2 -1-6 04:35 Quote | Chart | Options
Oats (ZOK18) May 18 246-6 246-6 246-6 246-6 -1-4 04:24 Quote | Chart | Options
Rough Rice (ZRF18) Jan 18 12.105 12.125 12.050 12.055 -0.010 05:19 Quote | Chart | Options
Rough Rice (ZRH18) Mar 18 12.400 12.420 12.365 12.365 unch 02:15 Quote | Chart | Options
Hard Red Wheat (KEH18) Mar 18 417-4 418-2 413-6 414-2 -3-6 05:16 Quote | Chart | Options
Hard Red Wheat (KEK18) May 18 431-2 431-2 427-2 427-2 -3-6 05:16 Quote | Chart | Options
Spring Wheat (MWH18) Mar 18 611-4 613-6 609-6 610-2 -1-0 05:16 Quote | Chart | Options
Spring Wheat (MWK18) May 18 619-6 621-4 618-6 619-0 -0-6 03:45 Quote | Chart | Options
Canola (RSF18) Jan 18 504.60 504.60 503.70 504.10 -1.00 05:01 Quote | Chart | Options
Canola (RSH18) Mar 18 513.00 513.00 512.10 512.20 -1.40 05:19 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESZ17) Dec 17 2652.00 2655.75 2651.25 2653.50 +2.50 05:20 Quote | Chart | Options
S&P 500 E-Mini (ESH18) Mar 18 2655.00 2658.50 2654.00 2656.50 +2.50 05:20 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ17) Dec 17 6343.00 6360.00 6343.00 6350.50 +10.50 05:18 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH18) Mar 18 6363.50 6378.00 6361.00 6369.25 +10.75 05:19 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ17) Dec 17 24325 24377 24321 24368 +50 05:19 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH18) Mar 18 24350 24401 24340 24388 +52 05:19 Quote | Chart | Options
Russell 2000 E-Mini (QRZ17) Dec 17 1521.70 1524.60 1521.50 1523.10 +2.00 05:18 Quote | Chart | Options
Russell 2000 E-Mini (QRH18) Mar 18 1524.90 1528.00 1524.60 1526.00 +1.80 05:19 Quote | Chart | Options
S&P Midcap E-Mini (EWZ17) Dec 17 1892.10 1893.50 1889.90 1892.20 +2.10 04:49 Quote | Chart | Options
S&P Midcap E-Mini (EWH18) Mar 18 1894.60 1897.20 1894.20 1896.00 +2.00 05:03 Quote | Chart | Options
S&P GSCI (GDZ17) Dec 17 419.90 421.80 418.65 419.95s +3.55 12/08/17 Quote | Chart | Options
Meats
Live Cattle (LEZ17) Dec 17 115.850 116.225 115.325 115.575s -0.050 12/08/17 Quote | Chart | Options
Live Cattle (LEG18) Feb 18 118.900 119.150 118.125 118.300s -0.375 12/08/17 Quote | Chart | Options
Live Cattle (LEJ18) Apr 18 120.400 120.750 119.875 120.200s +0.100 12/08/17 Quote | Chart | Options
Live Cattle (LEM18) Jun 18 113.550 113.800 112.950 113.100s -0.325 12/08/17 Quote | Chart | Options
Feeder Cattle (GFF18) Jan 18 146.750 147.000 144.950 145.225s -1.100 12/08/17 Quote | Chart | Options
Feeder Cattle (GFH18) Mar 18 144.875 145.050 143.050 143.325s -1.175 12/08/17 Quote | Chart | Options
Feeder Cattle (GFJ18) Apr 18 144.900 145.075 143.425 143.650s -0.975 12/08/17 Quote | Chart | Options
Feeder Cattle (GFK18) May 18 144.500 144.825 143.300 143.725s -0.725 12/08/17 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 68.425 68.925 67.850 68.850s +0.375 12/08/17 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 72.400 73.225 72.025 73.125s +0.725 12/08/17 Quote | Chart | Options
Lean Hogs (HEK18) May 18 77.500 78.525 77.500 78.525s +0.525 12/08/17 Quote | Chart | Options
Lean Hogs (HEM18) Jun 18 82.150 83.350 82.000 83.275s +0.975 12/08/17 Quote | Chart | Options
Class III Milk (DLZ17) Dec 17 15.58 15.58 15.58 15.58 -0.02 05:07 Quote | Chart | Options
Class III Milk (DLF18) Jan 18 14.35 14.40 14.35 14.40 +0.02 02:17 Quote | Chart | Options
Class III Milk (DLG18) Feb 18 14.32 14.32 14.32 14.32 unch 05:07 Quote | Chart | Options
Metals
Gold (GCG18) Feb 18 1249.2 1253.4 1249.0 1252.3 +3.9 05:20 Quote | Chart | Options
Gold (GCJ18) Apr 18 1255.0 1257.4 1253.3 1256.6 +3.8 05:16 Quote | Chart | Options
Gold (GCM18) Jun 18 1259.8 1261.9 1258.1 1261.7 +4.6 05:00 Quote | Chart | Options
Silver (SIH18) Mar 18 15.845 15.900 15.825 15.880 +0.057 05:20 Quote | Chart | Options
Silver (SIK18) May 18 15.915 15.965 15.915 15.950 +0.058 05:17 Quote | Chart | Options
Silver (SIN18) Jul 18 16.010 16.010 16.010 16.010 +0.048 23:56 Quote | Chart | Options
High Grade Copper (HGF18) Jan 18 2.9615 2.9715 2.9475 2.9665 +0.0050 04:28 Quote | Chart | Options
High Grade Copper (HGH18) Mar 18 2.9815 2.9960 2.9635 2.9825 +0.0040 05:20 Quote | Chart | Options
High Grade Copper (HGK18) May 18 2.9955 3.0095 2.9790 2.9965 +0.0040 05:00 Quote | Chart | Options
Platinum (PLF18) Jan 18 890.0 893.3 887.9 889.4 +5.7 05:20 Quote | Chart | Options
Platinum (PLJ18) Apr 18 894.2 896.9 892.6 893.8 +5.9 05:18 Quote | Chart | Options
Palladium (PAH18) Mar 18 998.50 1005.25 998.10 1002.65 +6.25 05:14 Quote | Chart | Options
Palladium (PAM18) Jun 18 993.50 996.50 993.50 995.85 +7.45 03:04 Quote | Chart | Options
Softs
Cotton #2 (CTH18) Mar 18 73.72 73.72 73.35 73.54 -0.18 05:08 Quote | Chart | Options
Cotton #2 (CTK18) May 18 74.17 74.17 73.76 73.91 -0.29 04:49 Quote | Chart | Options
Orange Juice (OJF18) Jan 18 153.55 154.70 151.55 152.85s -0.60 12/08/17 Quote | Chart | Options
Orange Juice (OJH18) Mar 18 153.95 155.00 152.10 153.25s -0.60 12/08/17 Quote | Chart | Options
Coffee (KCH18) Mar 18 122.30 122.80 122.30 122.50 -0.10 05:19 Quote | Chart | Options
Coffee (KCK18) May 18 124.45 125.00 124.45 124.80 unch 05:12 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 14.05 14.14 14.02 14.04 -0.01 05:19 Quote | Chart | Options
Sugar #11 (SBK18) May 18 14.00 14.06 13.96 13.99 +0.02 05:07 Quote | Chart | Options
Cocoa (CCH18) Mar 18 1904 1928 1904 1917 +30 05:19 Quote | Chart | Options
Cocoa (CCK18) May 18 1906 1925 1905 1916 +30 05:19 Quote | Chart | Options
Lumber (LSF18) Jan 18 424.00 430.70 424.00 429.70s +3.80 12/08/17 Quote | Chart | Options
Lumber (LSH18) Mar 18 415.30 421.10 415.00 419.90s +4.40 12/08/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Nick Mastrandrea - Inside Futures - 2 hrs 30 mins ago

On Friday stellar job numbers were reported. Will that carry over today? Read on to learn more...
 
Darren Chu, CFA - Inside Futures - Sun Dec 10, 11:11PM CST

The AUDJPY bounced Friday and continues trying to form a short-term bottom after 3 months of sliding lower. Bears will take delight that it's broken below ascending wedge support (on the weekly chart).
 
Azeez Mustapha - Inside Futures - Sun Dec 10, 10:02PM CST

Throughout last week, the EUR/USD went downwards by 120 pips, thus leading to a Bearish Confirmation Pattern in the market. While the support lines at 1.1750 and 1.17
 
Henry Ledyard - Inside Futures - Sun Dec 10, 9:35PM CST

Currency trades in Bitcoin yield nearly a 5% premium to FX markets. Normal 0 false false false EN-US X-NONE X-NONE ...
 

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