Quoteboards:

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

All Markets Heat Map

 
Grains
+0.08%
Financials
+0.06%
Currencies
-0.07%
Indices
-0.27%
All Markets
-0.40%
Softs
-0.48%
Meats
-0.90%
Metals
-1.05%
Energies
-1.23%


Futures prices as of September 21st, 2017 - 16:08 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ17) Dec 17 92.400 92.460 91.890 91.965 -0.331 15:58 Quote | Chart | Options
U.S. Dollar Index (DXH18) Mar 18 92.130 92.190 91.655 91.745 -0.306 15:17 Quote | Chart | Options
British Pound (B6Z17) Dec 17 1.3534 1.3622 1.3505 1.3620 +0.0101 15:58 Quote | Chart | Options
British Pound (B6H18) Mar 18 1.3555 1.3646 1.3555 1.3628 +0.0073 10:40 Quote | Chart | Options
Canadian Dollar (D6Z17) Dec 17 0.81170 0.81205 0.80890 0.81155 +0.00170 15:58 Quote | Chart | Options
Canadian Dollar (D6H18) Mar 18 0.81090 0.81155 0.81010 0.81060 +0.00070 13:52 Quote | Chart | Options
Japanese Yen (J6Z17) Dec 17 0.891150 0.895250 0.890550 0.892400 -0.001350 15:58 Quote | Chart | Options
Japanese Yen (J6H18) Mar 18 0.896900 0.898650 0.896200 0.898650 +0.000400 11:25 Quote | Chart | Options
Swiss Franc (S6Z17) Dec 17 1.03690 1.03810 1.03140 1.03580 -0.00080 15:58 Quote | Chart | Options
Swiss Franc (S6H18) Mar 18 0.00000 1.04120 1.04120 1.04120 -0.00220 14:10 Quote | Chart | Options
Euro FX (E6Z17) Dec 17 1.19480 1.20085 1.19200 1.19955 +0.00490 15:58 Quote | Chart | Options
Euro FX (E6H18) Mar 18 1.20175 1.20720 1.19865 1.20610 +0.00500 15:30 Quote | Chart | Options
Australian Dollar (A6Z17) Dec 17 0.80270 0.80270 0.79090 0.79260 -0.00790 15:58 Quote | Chart | Options
Australian Dollar (A6H18) Mar 18 0.80000 0.80000 0.79080 0.79200 -0.00760 11:19 Quote | Chart | Options
Mexican Peso (M6Z17) Dec 17 0.055480 0.055490 0.055090 0.055180 -0.000170 15:58 Quote | Chart | Options
Mexican Peso (M6H18) Mar 18 0.000000 0.054430 0.054430 0.054430 -0.000150 14:00 Quote | Chart | Options
New Zealand Dollar (N6Z17) Dec 17 0.73440 0.73530 0.72860 0.72940 -0.00380 15:57 Quote | Chart | Options
New Zealand Dollar (N6H18) Mar 18 0.73090 0.73090 0.72900 0.73090 -0.00120 14:00 Quote | Chart | Options
South African Rand (T6Z17) Dec 17 0.073700 0.074625 0.073650 0.074275 +0.000350 15:50 Quote | Chart | Options
South African Rand (T6H18) Mar 18 0.000000 0.073225 0.073225 0.073225 +0.000275 14:13 Quote | Chart | Options
Brazilian Real (L6Z17) Dec 17 0.00000 0.31540 0.31540 0.31540 -0.00085 14:12 Quote | Chart | Options
Brazilian Real (L6H18) Mar 18 0.00000 0.31200 0.31200 0.31200 -0.00065 14:12 Quote | Chart | Options
Russian Ruble (R6Z17) Dec 17 0.016920 0.017065 0.016890 0.017040 +0.000095 14:28 Quote | Chart | Options
Russian Ruble (R6H18) Mar 18 0.000000 0.016810 0.016810 0.016810 +0.000115 14:12 Quote | Chart | Options
Energies
Crude Oil WTI (CLX17) Nov 17 50.72 50.81 50.07 50.74 +0.05 15:58 Quote | Chart | Options
Crude Oil WTI (CLZ17) Dec 17 51.04 51.13 50.45 51.09 +0.05 15:58 Quote | Chart | Options
Crude Oil WTI (CLF18) Jan 18 51.28 51.37 50.72 51.35 +0.06 15:56 Quote | Chart | Options
Crude Oil WTI (CLG18) Feb 18 51.46 51.52 50.90 51.51 +0.05 15:56 Quote | Chart | Options
ULSD NY Harbor (HOV17) Oct 17 1.8065 1.8172 1.8006 1.8140 +0.0070 15:56 Quote | Chart | Options
ULSD NY Harbor (HOX17) Nov 17 1.7989 1.8100 1.7919 1.8061 +0.0070 15:56 Quote | Chart | Options
ULSD NY Harbor (HOZ17) Dec 17 1.7900 1.8005 1.7823 1.7977 +0.0078 15:55 Quote | Chart | Options
ULSD NY Harbor (HOF18) Jan 18 1.7825 1.7926 1.7753 1.7904 +0.0087 15:45 Quote | Chart | Options
Gasoline RBOB (RBV17) Oct 17 1.6505 1.6558 1.6205 1.6470 -0.0081 15:55 Quote | Chart | Options
Gasoline RBOB (RBX17) Nov 17 1.6111 1.6184 1.5912 1.6100 -0.0058 15:57 Quote | Chart | Options
Gasoline RBOB (RBZ17) Dec 17 1.5844 1.5915 1.5704 1.5868 -0.0016 15:55 Quote | Chart | Options
Gasoline RBOB (RBF18) Jan 18 1.5766 1.5805 1.5634 1.5782 +0.0003 15:28 Quote | Chart | Options
Natural Gas (NGV17) Oct 17 3.081 3.091 2.942 2.956 -0.138 15:58 Quote | Chart | Options
Natural Gas (NGX17) Nov 17 3.141 3.149 3.003 3.018 -0.131 15:58 Quote | Chart | Options
Natural Gas (NGZ17) Dec 17 3.283 3.293 3.160 3.173 -0.118 15:58 Quote | Chart | Options
Natural Gas (NGF18) Jan 18 3.384 3.391 3.267 3.281 -0.111 15:58 Quote | Chart | Options
Crude Oil Brent (F) (QAX17) Nov 17 56.18 56.53 55.78 56.50 +0.21 15:56 Quote | Chart | Options
Crude Oil Brent (F) (QAZ17) Dec 17 55.86 56.19 55.46 56.18 +0.25 15:50 Quote | Chart | Options
Crude Oil Brent (F) (QAF18) Jan 18 55.48 55.88 55.28 55.88 +0.20 14:39 Quote | Chart | Options
Crude Oil Brent (F) (QAG18) Feb 18 55.19 55.73 55.15 55.71 +0.18 15:42 Quote | Chart | Options
Ethanol Futures (ZKV17) Oct 17 1.526 1.526 1.508 1.511s -0.027 09/21/17 Quote | Chart | Options
Ethanol Futures (ZKX17) Nov 17 1.483 1.483 1.465 1.473s -0.017 09/21/17 Quote | Chart | Options
Ethanol Futures (ZKZ17) Dec 17 1.450 1.458 1.442 1.450s -0.010 09/21/17 Quote | Chart | Options
Ethanol Futures (ZKF18) Jan 18 0.000 1.435 1.423 1.423s -0.010 09/21/17 Quote | Chart | Options
Financials
T-Bond (ZBZ17) Dec 17 153-29 154-17 153-21 153-30 +0-06 15:58 Quote | Chart | Options
T-Bond (ZBH18) Mar 18 152-24 152-24 152-19 152-24 +0-09 11:37 Quote | Chart | Options
Ultra T-Bond (UDZ17) Dec 17 166-16 167-12 166-05 166-19 +0-14 15:58 Quote | Chart | Options
Ultra T-Bond (UDH18) Mar 18 0-00 165-17 165-17 165-17 +0-12 14:00 Quote | Chart | Options
10-Year T-Note (ZNZ17) Dec 17 125-220 125-290 125-180 125-190 -0-010 15:58 Quote | Chart | Options
10-Year T-Note (ZNH18) Mar 18 125-120 125-120 125-095 125-120 +0-025 12:01 Quote | Chart | Options
Ultra 10-Year T-Note (TNZ17) Dec 17 134-270 135-055 134-235 134-255s +0-005 09/21/17 Quote | Chart | Options
Ultra 10-Year T-Note (TNH18) Mar 18 0-000 134-255 134-255 134-255s +0-005 09/21/17 Quote | Chart | Options
5-Year T-Note (ZFZ17) Dec 17 117-215 117-245 117-187 117-197 -0-010 15:58 Quote | Chart | Options
5-Year T-Note (ZFH18) Mar 18 0-000 117-120 117-120 117-120 -0-010 14:00 Quote | Chart | Options
2-Year T-Note (ZTZ17) Dec 17 107-285 107-292 107-277 107-282 -0-002 15:58 Quote | Chart | Options
2-Year T-Note (ZTH18) Mar 18 0-000 107-262 107-262 107-262 -0-005 14:00 Quote | Chart | Options
30-Day Fed Funds (ZQZ17) Dec 17 98.7550 98.7550 98.7450 98.7500 -0.0050 15:47 Quote | Chart | Options
30-Day Fed Funds (ZQH18) Mar 18 98.6550 98.6600 98.6350 98.6450 -0.0150 15:47 Quote | Chart | Options
Eurodollar (GEZ17) Dec 17 98.5050 98.5150 98.4900 98.4950 -0.0100 15:58 Quote | Chart | Options
Eurodollar (GEH18) Mar 18 98.4100 98.4250 98.3950 98.3950 -0.0150 15:58 Quote | Chart | Options
Grains
Wheat (ZWZ17) Dec 17 451-6 454-4 445-4 452-4s +2-6 09/21/17 Quote | Chart | Options
Wheat (ZWH18) Mar 18 471-2 473-6 465-4 472-0s +2-2 09/21/17 Quote | Chart | Options
Wheat (ZWK18) May 18 484-4 486-4 479-4 485-0s +1-6 09/21/17 Quote | Chart | Options
Corn (ZCZ17) Dec 17 349-4 351-2 348-4 350-2s +0-2 09/21/17 Quote | Chart | Options
Corn (ZCH18) Mar 18 362-2 364-0 361-0 363-0s +0-4 09/21/17 Quote | Chart | Options
Corn (ZCK18) May 18 370-4 372-0 369-4 371-2s +0-2 09/21/17 Quote | Chart | Options
Soybeans (ZSX17) Nov 17 969-4 973-0 963-0 970-6s +0-6 09/21/17 Quote | Chart | Options
Soybeans (ZSF18) Jan 18 979-6 983-0 973-4 981-0s +0-4 09/21/17 Quote | Chart | Options
Soybeans (ZSH18) Mar 18 989-2 992-0 982-4 990-2s +0-4 09/21/17 Quote | Chart | Options
Soybean Meal (ZMV17) Oct 17 305.9 309.3 305.2 309.0s +2.7 09/21/17 Quote | Chart | Options
Soybean Meal (ZMZ17) Dec 17 309.6 313.1 309.1 312.9s +2.8 09/21/17 Quote | Chart | Options
Soybean Meal (ZMF18) Jan 18 311.7 315.1 311.1 314.9s +2.8 09/21/17 Quote | Chart | Options
Soybean Oil (ZLV17) Oct 17 34.75 34.75 34.08 34.10s -0.57 09/21/17 Quote | Chart | Options
Soybean Oil (ZLZ17) Dec 17 34.99 34.99 34.31 34.34s -0.57 09/21/17 Quote | Chart | Options
Soybean Oil (ZLF18) Jan 18 35.10 35.10 34.46 34.50s -0.56 09/21/17 Quote | Chart | Options
Oats (ZOZ17) Dec 17 246-2 252-0 246-2 250-0s +3-6 09/21/17 Quote | Chart | Options
Oats (ZOH18) Mar 18 254-2 258-0 254-2 257-0s +4-6 09/21/17 Quote | Chart | Options
Rough Rice (ZRX17) Nov 17 12.790 12.795 12.690 12.710s -0.095 09/21/17 Quote | Chart | Options
Rough Rice (ZRF18) Jan 18 13.015 13.015 12.965 12.965s -0.095 09/21/17 Quote | Chart | Options
Hard Red Wheat (KEZ17) Dec 17 448-6 451-4 443-4 449-4s +1-4 09/21/17 Quote | Chart | Options
Hard Red Wheat (KEH18) Mar 18 466-0 469-2 461-4 467-4s +1-4 09/21/17 Quote | Chart | Options
Spring Wheat (MWZ17) Dec 17 622-0 630-0 621-2 624-2s +2-6 09/21/17 Quote | Chart | Options
Spring Wheat (MWH18) Mar 18 634-2 640-6 633-4 636-0s +1-6 09/21/17 Quote | Chart | Options
Canola (RSX17) Nov 17 493.60 494.30 491.00 492.10s -0.80 09/21/17 Quote | Chart | Options
Canola (RSF18) Jan 18 499.70 501.00 498.00 499.10s -0.60 09/21/17 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESZ17) Dec 17 2504.50 2506.25 2496.50 2500.50 -4.75 15:58 Quote | Chart | Options
S&P 500 E-Mini (ESH18) Mar 18 2503.50 2504.75 2496.25 2500.50 -4.00 15:30 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ17) Dec 17 5976.00 5980.25 5919.25 5944.75 -33.75 15:58 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH18) Mar 18 5984.50 5985.75 5929.50 5954.50 -34.00 15:56 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ17) Dec 17 22372 22387 22317 22333 -43 15:58 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH18) Mar 18 22350 22350 22299 22305 -41 12:15 Quote | Chart | Options
Russell 2000 E-Mini (QRZ17) Dec 17 1446.40 1449.80 1441.90 1445.40s -1.70 09/21/17 Quote | Chart | Options
Russell 2000 E-Mini (QRH18) Mar 18 1446.00 1446.00 1445.20 1445.20s -1.00 09/21/17 Quote | Chart | Options
S&P Midcap E-Mini (EWZ17) Dec 17 1767.00 1769.20 1761.60 1763.90 -2.90 15:56 Quote | Chart | Options
S&P Midcap E-Mini (EWH18) Mar 18 0.00 1760.10 1760.10 1760.10 -3.60 15:01 Quote | Chart | Options
S&P GSCI (GDV17) Oct 17 395.90 397.50 395.90 397.15 -1.40 14:58 Quote | Chart | Options
Meats
Live Cattle (LEV17) Oct 17 111.000 111.175 109.675 110.100s -0.850 09/21/17 Quote | Chart | Options
Live Cattle (LEZ17) Dec 17 116.175 116.900 115.575 116.200s -0.050 09/21/17 Quote | Chart | Options
Live Cattle (LEG18) Feb 18 118.975 119.500 118.450 119.250s +0.200 09/21/17 Quote | Chart | Options
Live Cattle (LEJ18) Apr 18 121.075 121.600 120.475 121.500s +0.075 09/21/17 Quote | Chart | Options
Feeder Cattle (GFV17) Oct 17 156.900 157.050 155.575 155.875s -1.400 09/21/17 Quote | Chart | Options
Feeder Cattle (GFX17) Nov 17 157.300 157.425 155.900 156.825s -0.725 09/21/17 Quote | Chart | Options
Feeder Cattle (GFF18) Jan 18 152.750 153.350 152.100 153.175s +0.100 09/21/17 Quote | Chart | Options
Feeder Cattle (GFH18) Mar 18 149.325 149.850 148.675 149.650s -0.075 09/21/17 Quote | Chart | Options
Lean Hogs (HEV17) Oct 17 58.550 58.550 57.075 57.325s -1.325 09/21/17 Quote | Chart | Options
Lean Hogs (HEZ17) Dec 17 59.750 59.825 57.750 57.800s -2.125 09/21/17 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 64.400 64.400 62.800 62.875s -1.625 09/21/17 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 69.900 69.900 69.000 69.075s -1.025 09/21/17 Quote | Chart | Options
Class III Milk (DLV17) Oct 17 15.85 16.03 15.85 15.97 +0.06 15:53 Quote | Chart | Options
Class III Milk (DLX17) Nov 17 15.73 15.99 15.73 15.94 +0.16 15:04 Quote | Chart | Options
Class III Milk (DLZ17) Dec 17 15.74 15.87 15.67 15.82 +0.12 14:54 Quote | Chart | Options
Metals
Gold (GCV17) Oct 17 1300.7 1303.8 1286.8 1290.0 -22.5 15:48 Quote | Chart | Options
Gold (GCZ17) Dec 17 1304.8 1305.0 1291.2 1294.4 -22.0 15:58 Quote | Chart | Options
Gold (GCG18) Feb 18 1308.8 1308.8 1295.5 1298.4 -22.1 15:57 Quote | Chart | Options
Silver (SIZ17) Dec 17 17.225 17.225 16.865 17.000 -0.334 15:58 Quote | Chart | Options
Silver (SIH18) Mar 18 17.205 17.205 16.965 17.100 -0.331 15:50 Quote | Chart | Options
Silver (SIK18) May 18 17.285 17.285 17.080 17.185 -0.312 12:24 Quote | Chart | Options
High Grade Copper (HGZ17) Dec 17 2.9590 2.9630 2.9200 2.9375 -0.0315 15:58 Quote | Chart | Options
High Grade Copper (HGF18) Jan 18 2.9485 2.9545 2.9320 2.9435 -0.0325 14:07 Quote | Chart | Options
High Grade Copper (HGH18) Mar 18 2.9710 2.9720 2.9395 2.9555 -0.0325 15:56 Quote | Chart | Options
Platinum (PLV17) Oct 17 944.2 945.4 931.0 939.5 -5.9 15:57 Quote | Chart | Options
Platinum (PLF18) Jan 18 948.8 948.8 935.1 943.8 -5.6 15:54 Quote | Chart | Options
Palladium (PAZ17) Dec 17 911.75 918.40 904.15 911.00 +0.85 15:35 Quote | Chart | Options
Palladium (PAH18) Mar 18 912.35 912.75 900.45 908.10 +3.80 11:59 Quote | Chart | Options
Softs
Cotton #2 (CTZ17) Dec 17 69.46 69.50 68.18 68.25s -1.00 09/21/17 Quote | Chart | Options
Cotton #2 (CTH18) Mar 18 68.65 68.65 67.50 67.58s -0.93 09/21/17 Quote | Chart | Options
Orange Juice (OJX17) Nov 17 154.50 154.70 151.00 152.25s -2.45 09/21/17 Quote | Chart | Options
Orange Juice (OJF18) Jan 18 153.50 153.50 150.25 151.30s -2.20 09/21/17 Quote | Chart | Options
Coffee (KCZ17) Dec 17 136.20 136.20 133.65 135.00s -1.55 09/21/17 Quote | Chart | Options
Coffee (KCH18) Mar 18 139.85 139.85 137.25 138.55s -1.55 09/21/17 Quote | Chart | Options
Sugar #11 (SBV17) Oct 17 14.10 14.11 13.90 14.05s -0.02 09/21/17 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 14.71 14.77 14.54 14.73s +0.03 09/21/17 Quote | Chart | Options
Cocoa (CCZ17) Dec 17 1995 2028 1983 2021s +23 09/21/17 Quote | Chart | Options
Cocoa (CCH18) Mar 18 2002 2028 1990 2021s +19 09/21/17 Quote | Chart | Options
Lumber (LSX17) Nov 17 390.10 391.70 387.30 391.00 +1.00 15:42 Quote | Chart | Options
Lumber (LSF18) Jan 18 395.50 395.50 392.50 393.60 -2.50 15:40 Quote | Chart | Options
Sugar #16 (SDX17) Nov 17 27.35 27.43 26.83 27.43s +0.31 09/21/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Jerry Welch - Inside Futures - 58 mins ago

The most bearish month of.........
 
John Lunney - Inside Futures - 1 hr 30 mins ago

A look at today's technical clues in the December Live Cattle Market
 
Matthew Krupski - Inside Futures - 2 hrs 9 mins ago

With October expiration approaching, can we learn anything from past options expirations?
 
Teddy Sloup - Inside Futures - 2 hrs 3 mins ago

December Gold futures are below crucial support.
 

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