Quoteboards:

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

All Markets Heat Map

 
Natural Gas
+1.31%
Feeder Cattle
+1.13%
Live Cattle
+0.85%
Crude Oil WTI
+0.72%
Silver
+0.50%
Soybeans
+0.49%
Cotton #2
+0.49%
Corn
+0.45%
Gasoline RBOB
+0.45%
ULSD NY Harbor
+0.43%
Palladium
+0.36%
Platinum
+0.32%
Gold
+0.32%
Lean Hogs
+0.24%
Swiss Franc
+0.18%
Australian Dollar
+0.17%
Japanese Yen
+0.15%
Mexican Peso
+0.13%
Canadian Dollar
+0.12%
Euro FX
+0.11%
British Pound
+0.09%
Nasdaq 100 E-Mini
+0.03%
Eurodollar
unch
Class III Milk
unch
2-Year T-Note
unch
7-Year USD I/R Swap
unch
20-Year USD I/R Swap
unch
10-Year T-Note
-0.01%
5-Year T-Note
-0.01%
High Grade Copper
-0.05%
Dow Indu 30 E-Mini
-0.06%
S&P 500 E-Mini
-0.08%
Rough Rice
-0.08%
Russell 2000 Mini
-0.09%
U.S. Dollar Index
-0.11%
Oats
-0.11%
Soybean Oil
-0.12%
Wheat
-0.13%
Soybean Meal
-0.15%
Canola
-0.18%
Ultra T-Bond
-0.19%
S&P Midcap E-Mini
-0.20%
T-Bond
-0.24%
Orange Juice
-0.70%
Sugar #11
-1.29%
Lumber
-1.49%
Ethanol Futures
-1.60%
Coffee
-1.64%
Cocoa
-2.35%


Futures prices as of December 13th, 2017 - 01:23 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH18) Mar 18 93.640 93.660 93.505 93.585 -0.115 01:07 Quote | Chart | Options
U.S. Dollar Index (DXM18) Jun 18 93.370 93.370 93.230 93.230 -0.150 12/12/17 Quote | Chart | Options
British Pound (B6H18) Mar 18 1.3367 1.3387 1.3364 1.3379 +0.0012 01:12 Quote | Chart | Options
British Pound (B6M18) Jun 18 1.3437 1.3448 1.3400 1.3410s -0.0022 12/12/17 Quote | Chart | Options
Canadian Dollar (D6H18) Mar 18 0.77800 0.77950 0.77795 0.77905 +0.00090 01:09 Quote | Chart | Options
Canadian Dollar (D6M18) Jun 18 0.77995 0.78000 0.77995 0.78000 +0.00090 12/12/17 Quote | Chart | Options
Japanese Yen (J6H18) Mar 18 0.885800 0.889100 0.885450 0.886800 +0.001350 01:11 Quote | Chart | Options
Japanese Yen (J6M18) Jun 18 0.891800 0.891800 0.889800 0.890250s -0.000500 12/12/17 Quote | Chart | Options
Swiss Franc (S6H18) Mar 18 1.01640 1.01880 1.01640 1.01750 +0.00190 01:10 Quote | Chart | Options
Swiss Franc (S6M18) Jun 18 0.00000 1.02600 1.02200 1.02290s -0.00090 12/12/17 Quote | Chart | Options
Euro FX (E6H18) Mar 18 1.18170 1.18430 1.18150 1.18305 +0.00130 01:13 Quote | Chart | Options
Euro FX (E6M18) Jun 18 1.18955 1.19105 1.18955 1.19105 +0.00225 00:43 Quote | Chart | Options
Australian Dollar (A6H18) Mar 18 0.75500 0.75770 0.75490 0.75670 +0.00130 01:13 Quote | Chart | Options
Australian Dollar (A6M18) Jun 18 0.75460 0.75690 0.75170 0.75540s +0.00270 12/12/17 Quote | Chart | Options
Mexican Peso (M6H18) Mar 18 0.051280 0.051420 0.051280 0.051410 +0.000110 00:54 Quote | Chart | Options
Mexican Peso (M6M18) Jun 18 0.000000 0.050510 0.050510 0.050510s -0.000410 12/12/17 Quote | Chart | Options
New Zealand Dollar (N6H18) Mar 18 0.69210 0.69510 0.69210 0.69350 +0.00080 01:13 Quote | Chart | Options
New Zealand Dollar (N6M18) Jun 18 0.00000 0.69230 0.69230 0.69230s +0.00220 12/12/17 Quote | Chart | Options
South African Rand (T6H18) Mar 18 0.072100 0.072150 0.072100 0.072150 +0.000100 12/12/17 Quote | Chart | Options
South African Rand (T6M18) Jun 18 0.000000 0.071050 0.071050 0.071050s -0.000375 12/12/17 Quote | Chart | Options
Brazilian Real (L6H18) Mar 18 0.29950 0.29950 0.29780 0.29780s -0.00280 12/12/17 Quote | Chart | Options
Brazilian Real (L6M18) Jun 18 0.00000 0.29485 0.29485 0.29485s -0.00280 12/12/17 Quote | Chart | Options
Russian Ruble (R6H18) Mar 18 0.016670 0.016670 0.016670 0.016670 unch 12/12/17 Quote | Chart | Options
Russian Ruble (R6M18) Jun 18 0.000000 0.016460 0.016460 0.016460s -0.000080 12/12/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLF18) Jan 18 57.45 57.58 57.40 57.55 +0.41 01:13 Quote | Chart | Options
Crude Oil WTI (CLG18) Feb 18 57.43 57.60 57.42 57.57 +0.41 01:13 Quote | Chart | Options
Crude Oil WTI (CLH18) Mar 18 57.43 57.55 57.38 57.52 +0.39 01:08 Quote | Chart | Options
Crude Oil WTI (CLJ18) Apr 18 57.36 57.48 57.33 57.43 +0.35 00:58 Quote | Chart | Options
ULSD NY Harbor (HOF18) Jan 18 1.9449 1.9458 1.9374 1.9419 +0.0083 01:13 Quote | Chart | Options
ULSD NY Harbor (HOG18) Feb 18 1.9445 1.9455 1.9376 1.9413 +0.0078 01:12 Quote | Chart | Options
ULSD NY Harbor (HOH18) Mar 18 1.9363 1.9365 1.9315 1.9333 +0.0072 01:07 Quote | Chart | Options
ULSD NY Harbor (HOJ18) Apr 18 1.9164 1.9197 1.9164 1.9187 +0.0089 00:15 Quote | Chart | Options
Gasoline RBOB (RBF18) Jan 18 1.7033 1.7067 1.6993 1.7052 +0.0076 01:13 Quote | Chart | Options
Gasoline RBOB (RBG18) Feb 18 1.7169 1.7222 1.7151 1.7210 +0.0081 01:10 Quote | Chart | Options
Gasoline RBOB (RBH18) Mar 18 1.7419 1.7431 1.7363 1.7402 +0.0070 01:02 Quote | Chart | Options
Gasoline RBOB (RBJ18) Apr 18 1.9178 1.9199 1.9145 1.9179 +0.0067 01:01 Quote | Chart | Options
Natural Gas (NGF18) Jan 18 2.696 2.718 2.695 2.713 +0.035 01:13 Quote | Chart | Options
Natural Gas (NGG18) Feb 18 2.714 2.732 2.709 2.727 +0.033 01:13 Quote | Chart | Options
Natural Gas (NGH18) Mar 18 2.686 2.705 2.685 2.701 +0.031 00:55 Quote | Chart | Options
Natural Gas (NGJ18) Apr 18 2.618 2.634 2.618 2.632 +0.018 00:44 Quote | Chart | Options
Crude Oil Brent (F) (QAG18) Feb 18 63.90 64.01 63.78 63.90 +0.56 01:10 Quote | Chart | Options
Crude Oil Brent (F) (QAH18) Mar 18 63.27 63.30 63.16 63.16 +0.43 00:26 Quote | Chart | Options
Crude Oil Brent (F) (QAJ18) Apr 18 62.81 62.81 62.76 62.76 +0.37 12/12/17 Quote | Chart | Options
Crude Oil Brent (F) (QAK18) May 18 63.26 63.26 62.18 62.21s -1.16 12/12/17 Quote | Chart | Options
Ethanol Futures (ZKF18) Jan 18 1.300 1.307 1.280 1.295s -0.021 12/12/17 Quote | Chart | Options
Ethanol Futures (ZKG18) Feb 18 1.330 1.330 1.310 1.320s -0.020 12/12/17 Quote | Chart | Options
Ethanol Futures (ZKH18) Mar 18 1.348 1.355 1.345 1.355s -0.007 12/12/17 Quote | Chart | Options
Ethanol Futures (ZKJ18) Apr 18 1.385 1.385 1.379 1.379s -0.007 12/12/17 Quote | Chart | Options
Financials
T-Bond (ZBH18) Mar 18 152-25 153-04 152-24 152-27 +0-06 01:10 Quote | Chart | Options
T-Bond (ZBM18) Jun 18 151-22 151-22 151-22 151-22 unch 12/12/17 Quote | Chart | Options
Ultra T-Bond (UDH18) Mar 18 166-19 167-02 166-18 166-23 +0-09 01:11 Quote | Chart | Options
Ultra T-Bond (UDM18) Jun 18 0-00 165-19 165-19 165-19s -0-10 12/12/17 Quote | Chart | Options
10-Year T-Note (ZNH18) Mar 18 124-035 124-075 124-030 124-040 unch 01:12 Quote | Chart | Options
10-Year T-Note (ZNM18) Jun 18 0-000 123-275 123-275 123-275s -0-045 12/12/17 Quote | Chart | Options
Ultra 10-Year T-Note (TNH18) Mar 18 133-155 133-215 133-155 133-170 +0-010 01:11 Quote | Chart | Options
Ultra 10-Year T-Note (TNM18) Jun 18 0-000 133-160 133-160 133-160s -0-055 12/12/17 Quote | Chart | Options
5-Year T-Note (ZFH18) Mar 18 116-077 116-092 116-070 116-072 -0-005 01:12 Quote | Chart | Options
5-Year T-Note (ZFM18) Jun 18 0-000 116-057 116-057 116-057s -0-020 12/12/17 Quote | Chart | Options
2-Year T-Note (ZTH18) Mar 18 107-035 107-040 107-030 107-032 -0-002 01:08 Quote | Chart | Options
2-Year T-Note (ZTM18) Jun 18 0-000 107-035 107-035 107-035s -0-005 12/12/17 Quote | Chart | Options
30-Day Fed Funds (ZQH18) Mar 18 98.5450 98.5450 98.5450 98.5450 +0.0050 12/12/17 Quote | Chart | Options
30-Day Fed Funds (ZQM18) Jun 18 98.3500 98.3550 98.3500 98.3500 unch 01:01 Quote | Chart | Options
Eurodollar (GEH18) Mar 18 98.2250 98.2300 98.2200 98.2250 +0.0050 00:58 Quote | Chart | Options
Eurodollar (GEM18) Jun 18 98.0700 98.0750 98.0650 98.0650 -0.0050 01:05 Quote | Chart | Options
Grains
Wheat (ZWH18) Mar 18 411-2 413-4 411-0 413-0 +2-2 01:11 Quote | Chart | Options
Wheat (ZWK18) May 18 425-0 426-6 424-4 426-4 +2-4 00:58 Quote | Chart | Options
Wheat (ZWN18) Jul 18 438-2 440-2 438-0 440-0 +2-6 01:12 Quote | Chart | Options
Corn (ZCH18) Mar 18 348-0 349-0 347-6 348-6 +1-0 01:06 Quote | Chart | Options
Corn (ZCK18) May 18 356-2 357-2 356-0 357-0 +1-0 01:00 Quote | Chart | Options
Corn (ZCN18) Jul 18 364-6 365-4 364-4 365-2 +0-6 01:10 Quote | Chart | Options
Soybeans (ZSF18) Jan 18 976-0 981-4 976-0 980-4 +4-6 01:11 Quote | Chart | Options
Soybeans (ZSH18) Mar 18 988-4 993-0 987-6 992-0 +4-6 01:11 Quote | Chart | Options
Soybeans (ZSK18) May 18 998-6 1003-6 998-6 1003-2 +5-0 01:11 Quote | Chart | Options
Soybean Meal (ZMF18) Jan 18 324.7 326.0 324.2 325.7 +1.0 01:12 Quote | Chart | Options
Soybean Meal (ZMH18) Mar 18 328.9 330.2 328.7 330.0 +1.1 01:11 Quote | Chart | Options
Soybean Meal (ZMK18) May 18 331.2 332.6 331.2 332.4 +1.1 01:11 Quote | Chart | Options
Soybean Oil (ZLF18) Jan 18 33.41 33.49 33.33 33.47 +0.02 01:11 Quote | Chart | Options
Soybean Oil (ZLH18) Mar 18 33.55 33.62 33.47 33.61 +0.01 01:11 Quote | Chart | Options
Soybean Oil (ZLK18) May 18 33.69 33.75 33.60 33.74 +0.02 01:11 Quote | Chart | Options
Oats (ZOH18) Mar 18 242-6 242-6 242-6 242-6 -0-6 12/12/17 Quote | Chart | Options
Oats (ZOK18) May 18 250-0 251-6 249-2 250-2s unch 12/12/17 Quote | Chart | Options
Rough Rice (ZRF18) Jan 18 12.200 12.250 12.200 12.250 -0.010 12/12/17 Quote | Chart | Options
Rough Rice (ZRH18) Mar 18 12.515 12.545 12.515 12.545 -0.015 12/12/17 Quote | Chart | Options
Hard Red Wheat (KEH18) Mar 18 411-4 414-4 411-2 414-0 +2-6 00:46 Quote | Chart | Options
Hard Red Wheat (KEK18) May 18 423-6 427-4 423-6 427-2 +2-6 00:25 Quote | Chart | Options
Spring Wheat (MWH18) Mar 18 605-6 608-6 605-6 608-4 +3-0 01:11 Quote | Chart | Options
Spring Wheat (MWK18) May 18 615-0 617-0 615-0 617-0 +3-0 12/12/17 Quote | Chart | Options
Canola (RSF18) Jan 18 500.10 500.90 499.00 499.20 -0.90 00:52 Quote | Chart | Options
Canola (RSH18) Mar 18 508.00 508.00 506.50 506.60 -1.30 00:57 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESZ17) Dec 17 2665.50 2665.75 2656.75 2662.75 -2.25 01:13 Quote | Chart | Options
S&P 500 E-Mini (ESH18) Mar 18 2667.75 2668.50 2659.25 2665.25 -2.50 01:12 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ17) Dec 17 6385.00 6387.50 6365.50 6386.00 +1.75 01:13 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH18) Mar 18 6404.25 6405.50 6383.00 6403.50 +0.50 01:13 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH18) Mar 18 24543 24558 24485 24530 -13 01:13 Quote | Chart | Options
Dow Indu 30 E-Mini (YMM18) Jun 18 24543 24543 24495 24495 -47 12/12/17 Quote | Chart | Options
Russell 2000 E-Mini (QRZ17) Dec 17 1517.00 1517.60 1509.70 1514.60 -1.70 01:08 Quote | Chart | Options
Russell 2000 E-Mini (QRH18) Mar 18 1519.80 1520.60 1512.70 1517.70 -1.90 01:10 Quote | Chart | Options
S&P Midcap E-Mini (EWZ17) Dec 17 1884.50 1884.50 1877.80 1880.00 -3.70 12/12/17 Quote | Chart | Options
S&P Midcap E-Mini (EWH18) Mar 18 1888.80 1889.30 1881.60 1886.30 -1.60 01:05 Quote | Chart | Options
S&P GSCI (GDF18) Jan 18 426.40 426.40 417.70 418.85s -3.95 12/12/17 Quote | Chart | Options
Meats
Live Cattle (LEZ17) Dec 17 115.225 117.300 115.200 116.150s +0.975 12/12/17 Quote | Chart | Options
Live Cattle (LEG18) Feb 18 117.700 120.450 117.675 119.150s +1.425 12/12/17 Quote | Chart | Options
Live Cattle (LEJ18) Apr 18 119.525 121.950 119.525 120.975s +1.350 12/12/17 Quote | Chart | Options
Live Cattle (LEM18) Jun 18 112.600 114.625 112.550 113.925s +1.325 12/12/17 Quote | Chart | Options
Feeder Cattle (GFF18) Jan 18 145.700 148.000 145.275 147.100s +1.650 12/12/17 Quote | Chart | Options
Feeder Cattle (GFH18) Mar 18 143.600 146.100 143.250 145.300s +1.975 12/12/17 Quote | Chart | Options
Feeder Cattle (GFJ18) Apr 18 143.700 146.050 143.325 145.325s +1.875 12/12/17 Quote | Chart | Options
Feeder Cattle (GFK18) May 18 143.600 145.750 143.200 145.175s +1.825 12/12/17 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 66.900 67.050 66.475 66.525s -0.500 12/12/17 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 71.825 71.850 71.125 71.175s -0.650 12/12/17 Quote | Chart | Options
Lean Hogs (HEK18) May 18 77.075 77.100 76.625 76.775s -0.500 12/12/17 Quote | Chart | Options
Lean Hogs (HEM18) Jun 18 82.075 82.175 81.475 81.575s -0.600 12/12/17 Quote | Chart | Options
Class III Milk (DLZ17) Dec 17 15.57 15.60 15.57 15.60 unch 12/12/17 Quote | Chart | Options
Class III Milk (DLF18) Jan 18 14.29 14.29 14.29 14.29 +0.02 12/12/17 Quote | Chart | Options
Class III Milk (DLG18) Feb 18 14.27 14.27 14.14 14.14 -0.05 12/12/17 Quote | Chart | Options
Metals
Gold (GCG18) Feb 18 1246.3 1247.1 1244.3 1244.5 +2.8 01:13 Quote | Chart | Options
Gold (GCJ18) Apr 18 1250.6 1251.3 1248.7 1249.0 +2.9 01:04 Quote | Chart | Options
Gold (GCM18) Jun 18 1253.9 1255.3 1253.2 1253.4 +3.0 01:08 Quote | Chart | Options
Silver (SIH18) Mar 18 15.740 15.760 15.715 15.735 +0.067 01:12 Quote | Chart | Options
Silver (SIK18) May 18 15.820 15.820 15.795 15.815 +0.079 00:50 Quote | Chart | Options
Silver (SIN18) Jul 18 15.870 15.870 15.870 15.870 +0.065 12/12/17 Quote | Chart | Options
High Grade Copper (HGF18) Jan 18 3.0035 3.0080 2.9955 3.0080 +0.0020 00:45 Quote | Chart | Options
High Grade Copper (HGH18) Mar 18 3.0225 3.0335 3.0130 3.0270 +0.0040 01:13 Quote | Chart | Options
High Grade Copper (HGK18) May 18 3.0350 3.0445 3.0270 3.0400 +0.0035 00:57 Quote | Chart | Options
Platinum (PLF18) Jan 18 880.6 880.8 877.8 878.5 +2.8 01:12 Quote | Chart | Options
Platinum (PLJ18) Apr 18 884.8 884.8 882.2 883.0 +3.0 01:09 Quote | Chart | Options
Palladium (PAH18) Mar 18 1002.75 1003.25 1001.25 1002.70 +0.35 01:08 Quote | Chart | Options
Palladium (PAM18) Jun 18 988.80 995.60 984.40 994.60s +4.35 12/12/17 Quote | Chart | Options
Softs
Cotton #2 (CTH18) Mar 18 72.91 73.34 72.91 73.27 +0.36 01:06 Quote | Chart | Options
Cotton #2 (CTK18) May 18 73.52 73.90 73.52 73.87 +0.37 01:01 Quote | Chart | Options
Orange Juice (OJF18) Jan 18 150.00 152.20 149.55 149.95s -1.05 12/12/17 Quote | Chart | Options
Orange Juice (OJH18) Mar 18 151.00 152.00 149.90 150.25s -1.30 12/12/17 Quote | Chart | Options
Coffee (KCH18) Mar 18 120.60 121.35 118.30 118.45s -1.55 12/12/17 Quote | Chart | Options
Coffee (KCK18) May 18 122.85 123.50 120.55 120.65s -1.55 12/12/17 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 13.99 14.04 13.70 13.77s -0.18 12/12/17 Quote | Chart | Options
Sugar #11 (SBK18) May 18 13.91 13.96 13.64 13.69s -0.18 12/12/17 Quote | Chart | Options
Cocoa (CCH18) Mar 18 1913 1924 1863 1867s -45 12/12/17 Quote | Chart | Options
Cocoa (CCK18) May 18 1909 1918 1864 1865s -44 12/12/17 Quote | Chart | Options
Lumber (LSF18) Jan 18 425.70 427.40 422.50 423.50s -6.40 12/12/17 Quote | Chart | Options
Lumber (LSH18) Mar 18 417.50 418.60 415.70 417.40s -4.00 12/12/17 Quote | Chart | Options
Sugar #16 (SDH18) Mar 18 27.00 27.00 26.90 26.90s -0.10 12/12/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Darren Chu, CFA - Inside Futures - 32 mins ago

Bitcoin (BTCUSD) was rejected yesterday at upchannel resistance (on the weekly and daily chart), and may see a few days of profittaking as hinted by the daily MACD histogram sliding down. A stronger selloff could quickly coincide with the daily MACD negatively crossing.
 
Ilan-Levy Mayer - Inside Futures - 53 mins ago

March is now the FRONT MONTH for all e-mini contracts. Here is the US bonds daily chart for review. Find trading levels and economic reports for Dec 13th.
 
ElliottWave-Forecast - Inside Futures - Tue Dec 12, 9:40PM CST

Dow Future has made a new high and dips should be supported in 3, 7, or 11 swing as far as pullbacks stay above 24071 low in the first degree
 
Ted Seifried - Inside Futures - Tue Dec 12, 7:01PM CST

The March corn contract posted an new contract low on a day the USDA released what was seen as a mildly friendly report. The initial reaction to the report was positive, but weakness in soybeans and wheat spilled over to the con market. What happened and what could this mean for corn going forward?
 

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