Quoteboards:

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

All Markets Heat Map

 
Indices
+0.62%
Metals
+0.46%
Grains
+0.22%
Softs
+0.11%
All Markets
+0.01%
Currencies
-0.06%
Financials
-0.16%
Meats
-0.57%
Energies
-0.58%


Futures prices as of January 21st, 2018 - 12:34 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH18) Mar 18 90.320 90.510 89.960 90.370s +0.073 01/19/18 Quote | Chart | Options
U.S. Dollar Index (DXM18) Jun 18 89.930 90.115 89.660 90.020s +0.073 01/19/18 Quote | Chart | Options
Bitcoin CME Futures (BTG18) Feb 18 11500 12125 11060 11430s -440 01/19/18 Quote | Chart | Options
Bitcoin CME Futures (BTH18) Mar 18 11200 12160 11115 11485s -410 01/19/18 Quote | Chart | Options
British Pound (B6H18) Mar 18 1.3923 1.3971 1.3865 1.3900s -0.0020 01/19/18 Quote | Chart | Options
British Pound (B6M18) Jun 18 1.3967 1.4017 1.3925 1.3949s -0.0021 01/19/18 Quote | Chart | Options
Canadian Dollar (D6H18) Mar 18 0.80610 0.80700 0.79995 0.80175s -0.00330 01/19/18 Quote | Chart | Options
Canadian Dollar (D6M18) Jun 18 0.80750 0.80750 0.80090 0.80255s -0.00330 01/19/18 Quote | Chart | Options
Japanese Yen (J6H18) Mar 18 0.903100 0.907750 0.902500 0.906900s +0.003200 01/19/18 Quote | Chart | Options
Japanese Yen (J6M18) Jun 18 0.909250 0.912450 0.907950 0.912000s +0.003200 01/19/18 Quote | Chart | Options
Swiss Franc (S6H18) Mar 18 1.04750 1.05290 1.04080 1.04380s -0.00390 01/19/18 Quote | Chart | Options
Swiss Franc (S6M18) Jun 18 1.05750 1.06040 1.04860 1.05150s -0.00390 01/19/18 Quote | Chart | Options
Euro FX (E6H18) Mar 18 1.22845 1.23370 1.22560 1.22750s -0.00110 01/19/18 Quote | Chart | Options
Euro FX (E6M18) Jun 18 1.23635 1.24125 1.23340 1.23520s -0.00110 01/19/18 Quote | Chart | Options
Australian Dollar (A6H18) Mar 18 0.79990 0.80370 0.79810 0.79990s +0.00020 01/19/18 Quote | Chart | Options
Australian Dollar (A6M18) Jun 18 0.80000 0.80340 0.79880 0.79990s +0.00020 01/19/18 Quote | Chart | Options
Mexican Peso (M6H18) Mar 18 0.053250 0.053410 0.053060 0.053230s +0.000050 01/19/18 Quote | Chart | Options
Mexican Peso (M6M18) Jun 18 0.000000 0.052560 0.052280 0.052390s +0.000040 01/19/18 Quote | Chart | Options
New Zealand Dollar (N6H18) Mar 18 0.72940 0.73200 0.72680 0.72790s -0.00270 01/19/18 Quote | Chart | Options
New Zealand Dollar (N6M18) Jun 18 0.72850 0.73140 0.72660 0.72750s -0.00270 01/19/18 Quote | Chart | Options
South African Rand (T6H18) Mar 18 0.081700 0.082100 0.080975 0.081400s -0.000325 01/19/18 Quote | Chart | Options
South African Rand (T6M18) Jun 18 0.000000 0.080350 0.080075 0.080350s -0.000325 01/19/18 Quote | Chart | Options
Brazilian Real (L6H18) Mar 18 0.31055 0.31170 0.30990 0.31095s +0.00080 01/19/18 Quote | Chart | Options
Brazilian Real (L6M18) Jun 18 0.00000 0.30775 0.30775 0.30775s +0.00080 01/19/18 Quote | Chart | Options
Russian Ruble (R6H18) Mar 18 0.017565 0.017575 0.017510 0.017520s -0.000080 01/19/18 Quote | Chart | Options
Russian Ruble (R6M18) Jun 18 0.000000 0.017325 0.017325 0.017325s -0.000080 01/19/18 Quote | Chart | Options
Energies
Crude Oil WTI (CLH18) Mar 18 63.68 63.73 62.78 63.31s -0.58 01/19/18 Quote | Chart | Options
Crude Oil WTI (CLJ18) Apr 18 63.62 63.62 62.63 63.16s -0.55 01/19/18 Quote | Chart | Options
Crude Oil WTI (CLK18) May 18 63.31 63.32 62.44 62.96s -0.53 01/19/18 Quote | Chart | Options
Crude Oil WTI (CLM18) Jun 18 63.03 63.03 62.18 62.68s -0.52 01/19/18 Quote | Chart | Options
ULSD NY Harbor (HOG18) Feb 18 2.0620 2.0695 2.0363 2.0584s -0.0033 01/19/18 Quote | Chart | Options
ULSD NY Harbor (HOH18) Mar 18 2.0597 2.0653 2.0342 2.0541s -0.0045 01/19/18 Quote | Chart | Options
ULSD NY Harbor (HOJ18) Apr 18 2.0471 2.0500 2.0228 2.0390s -0.0064 01/19/18 Quote | Chart | Options
ULSD NY Harbor (HOK18) May 18 2.0345 2.0361 2.0121 2.0259s -0.0080 01/19/18 Quote | Chart | Options
Gasoline RBOB (RBG18) Feb 18 1.8810 1.8825 1.8492 1.8636s -0.0199 01/19/18 Quote | Chart | Options
Gasoline RBOB (RBH18) Mar 18 1.8864 1.8864 1.8541 1.8647s -0.0230 01/19/18 Quote | Chart | Options
Gasoline RBOB (RBJ18) Apr 18 2.0502 2.0502 2.0215 2.0327s -0.0182 01/19/18 Quote | Chart | Options
Gasoline RBOB (RBK18) May 18 2.0532 2.0532 2.0263 2.0381s -0.0163 01/19/18 Quote | Chart | Options
Natural Gas (NGG18) Feb 18 3.198 3.246 3.133 3.185s -0.004 01/19/18 Quote | Chart | Options
Natural Gas (NGH18) Mar 18 2.988 2.998 2.926 2.941s -0.047 01/19/18 Quote | Chart | Options
Natural Gas (NGJ18) Apr 18 2.816 2.824 2.767 2.787s -0.023 01/19/18 Quote | Chart | Options
Natural Gas (NGK18) May 18 2.798 2.814 2.763 2.783s -0.019 01/19/18 Quote | Chart | Options
Crude Oil Brent (F) (QAH18) Mar 18 69.14 69.15 68.27 68.61s -0.70 01/19/18 Quote | Chart | Options
Crude Oil Brent (F) (QAJ18) Apr 18 68.55 68.65 67.92 68.24s -0.68 01/19/18 Quote | Chart | Options
Crude Oil Brent (F) (QAK18) May 18 68.03 68.26 67.70 67.90s -0.69 01/19/18 Quote | Chart | Options
Crude Oil Brent (F) (QAM18) Jun 18 67.52 68.02 67.31 67.60s -0.68 01/19/18 Quote | Chart | Options
Ethanol Futures (ZKG18) Feb 18 1.349 1.349 1.329 1.332s -0.009 01/19/18 Quote | Chart | Options
Ethanol Futures (ZKH18) Mar 18 1.365 1.370 1.353 1.357s -0.010 01/19/18 Quote | Chart | Options
Ethanol Futures (ZKJ18) Apr 18 1.399 1.399 1.386 1.387s -0.010 01/19/18 Quote | Chart | Options
Ethanol Futures (ZKK18) May 18 1.414 1.414 1.406 1.406s -0.010 01/19/18 Quote | Chart | Options
Financials
T-Bond (ZBH18) Mar 18 149-05 149-12 148-17 149-00s -0-14 01/19/18 Quote | Chart | Options
T-Bond (ZBM18) Jun 18 147-28 148-09 147-17 147-31s -0-14 01/19/18 Quote | Chart | Options
Ultra T-Bond (UDH18) Mar 18 162-26 163-06 161-31 162-19s -0-22 01/19/18 Quote | Chart | Options
Ultra T-Bond (UDM18) Jun 18 161-06 161-24 161-04 161-24s -0-22 01/19/18 Quote | Chart | Options
10-Year T-Note (ZNH18) Mar 18 122-120 122-160 122-035 122-090s -0-055 01/19/18 Quote | Chart | Options
10-Year T-Note (ZNM18) Jun 18 121-305 122-015 121-205 121-260s -0-060 01/19/18 Quote | Chart | Options
Ultra 10-Year T-Note (TNH18) Mar 18 131-065 131-105 130-250 131-020s -0-090 01/19/18 Quote | Chart | Options
Ultra 10-Year T-Note (TNM18) Jun 18 0-000 130-295 130-295 130-295s -0-090 01/19/18 Quote | Chart | Options
5-Year T-Note (ZFH18) Mar 18 115-072 115-087 115-020 115-047s -0-037 01/19/18 Quote | Chart | Options
5-Year T-Note (ZFM18) Jun 18 114-297 114-305 114-257 114-282s -0-037 01/19/18 Quote | Chart | Options
2-Year T-Note (ZTH18) Mar 18 106-242 106-247 106-232 106-237s -0-007 01/19/18 Quote | Chart | Options
2-Year T-Note (ZTM18) Jun 18 106-175 106-182 106-165 106-172s -0-010 01/19/18 Quote | Chart | Options
30-Day Fed Funds (ZQH18) Mar 18 98.5150 98.5200 98.5150 98.5150s unch 01/19/18 Quote | Chart | Options
30-Day Fed Funds (ZQM18) Jun 18 98.2800 98.2800 98.2700 98.2750s -0.0050 01/19/18 Quote | Chart | Options
Eurodollar (GEH18) Mar 18 98.1500 98.1500 98.1400 98.1450s -0.0050 01/19/18 Quote | Chart | Options
Eurodollar (GEM18) Jun 18 97.9400 97.9400 97.9250 97.9350s -0.0050 01/19/18 Quote | Chart | Options
Grains
Wheat (ZWH18) Mar 18 425-2 427-2 421-4 422-6s -2-4 01/19/18 Quote | Chart | Options
Wheat (ZWK18) May 18 438-0 440-0 434-4 435-4s -2-6 01/19/18 Quote | Chart | Options
Wheat (ZWN18) Jul 18 451-2 453-0 447-4 448-6s -2-4 01/19/18 Quote | Chart | Options
Corn (ZCH18) Mar 18 351-4 354-0 351-2 352-4s +1-0 01/19/18 Quote | Chart | Options
Corn (ZCK18) May 18 359-4 362-2 359-2 360-6s +1-2 01/19/18 Quote | Chart | Options
Corn (ZCN18) Jul 18 367-6 370-2 367-4 369-0s +1-2 01/19/18 Quote | Chart | Options
Soybeans (ZSH18) Mar 18 972-4 982-6 972-0 977-2s +4-2 01/19/18 Quote | Chart | Options
Soybeans (ZSK18) May 18 983-2 994-0 983-2 988-4s +4-2 01/19/18 Quote | Chart | Options
Soybeans (ZSN18) Jul 18 993-0 1003-4 992-6 998-2s +4-2 01/19/18 Quote | Chart | Options
Soybean Meal (ZMH18) Mar 18 328.3 334.4 328.0 331.6s +3.2 01/19/18 Quote | Chart | Options
Soybean Meal (ZMK18) May 18 331.7 337.8 331.6 335.1s +3.1 01/19/18 Quote | Chart | Options
Soybean Meal (ZMN18) Jul 18 334.5 340.4 334.3 337.6s +2.9 01/19/18 Quote | Chart | Options
Soybean Oil (ZLH18) Mar 18 32.28 32.35 32.12 32.28s +0.05 01/19/18 Quote | Chart | Options
Soybean Oil (ZLK18) May 18 32.48 32.54 32.32 32.48s +0.05 01/19/18 Quote | Chart | Options
Soybean Oil (ZLN18) Jul 18 32.70 32.75 32.53 32.69s +0.06 01/19/18 Quote | Chart | Options
Oats (ZOH18) Mar 18 259-0 262-6 257-6 258-0s -1-6 01/19/18 Quote | Chart | Options
Oats (ZOK18) May 18 259-0 260-6 255-2 255-6s -3-2 01/19/18 Quote | Chart | Options
Rough Rice (ZRH18) Mar 18 12.090 12.230 12.050 12.205s +0.060 01/19/18 Quote | Chart | Options
Rough Rice (ZRK18) May 18 12.375 12.450 12.300 12.450s +0.035 01/19/18 Quote | Chart | Options
Hard Red Wheat (KEH18) Mar 18 428-6 431-6 425-6 427-4s -2-0 01/19/18 Quote | Chart | Options
Hard Red Wheat (KEK18) May 18 442-4 445-4 439-4 441-2s -1-6 01/19/18 Quote | Chart | Options
Spring Wheat (MWH18) Mar 18 610-0 613-6 607-6 608-4s -2-0 01/19/18 Quote | Chart | Options
Spring Wheat (MWK18) May 18 619-6 622-6 617-0 617-4s -2-2 01/19/18 Quote | Chart | Options
Canola (RSH18) Mar 18 492.10 496.60 491.40 496.00s +3.40 01/19/18 Quote | Chart | Options
Canola (RSK18) May 18 499.10 503.70 498.70 502.80s +2.80 01/19/18 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESH18) Mar 18 2797.00 2815.00 2791.75 2811.00s +14.75 01/19/18 Quote | Chart | Options
S&P 500 E-Mini (ESM18) Jun 18 2801.75 2819.00 2796.00 2815.00s +15.00 01/19/18 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH18) Mar 18 6816.50 6857.00 6801.50 6845.75s +32.75 01/19/18 Quote | Chart | Options
Nasdaq 100 E-Mini (NQM18) Jun 18 6842.50 6878.50 6825.75 6868.75s +32.75 01/19/18 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH18) Mar 18 25944 26086 25876 26046s +105 01/19/18 Quote | Chart | Options
Dow Indu 30 E-Mini (YMM18) Jun 18 25997 26104 25909 26073s +102 01/19/18 Quote | Chart | Options
Russell 2000 E-Mini (QRH18) Mar 18 1576.70 1601.60 1572.50 1599.00s +24.00 01/19/18 Quote | Chart | Options
Russell 2000 E-Mini (QRM18) Jun 18 1583.40 1604.60 1577.30 1602.80s +24.10 01/19/18 Quote | Chart | Options
S&P Midcap E-Mini (EWH18) Mar 18 1957.90 1983.30 1954.80 1981.60s +20.90 01/19/18 Quote | Chart | Options
S&P Midcap E-Mini (EWM18) Jun 18 0.00 1986.50 1961.90 1986.50s +20.90 01/19/18 Quote | Chart | Options
S&P GSCI (GDG18) Feb 18 450.00 452.55 449.70 450.70s -2.25 01/19/18 Quote | Chart | Options
Meats
Live Cattle (LEG18) Feb 18 122.050 122.675 120.875 121.900s -0.050 01/19/18 Quote | Chart | Options
Live Cattle (LEJ18) Apr 18 123.525 123.850 122.125 122.725s -0.750 01/19/18 Quote | Chart | Options
Live Cattle (LEM18) Jun 18 115.350 115.725 114.225 114.725s -0.625 01/19/18 Quote | Chart | Options
Live Cattle (LEQ18) Aug 18 112.500 112.900 111.350 112.025s -0.575 01/19/18 Quote | Chart | Options
Feeder Cattle (GFH18) Mar 18 147.450 147.875 144.900 145.600s -1.575 01/19/18 Quote | Chart | Options
Feeder Cattle (GFJ18) Apr 18 147.600 148.050 145.325 146.075s -1.300 01/19/18 Quote | Chart | Options
Feeder Cattle (GFK18) May 18 147.000 147.600 145.000 145.800s -1.150 01/19/18 Quote | Chart | Options
Feeder Cattle (GFQ18) Aug 18 149.425 149.925 147.425 148.175s -1.250 01/19/18 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 73.050 73.150 72.000 72.075s -0.975 01/19/18 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 75.850 76.075 75.025 75.500s -0.400 01/19/18 Quote | Chart | Options
Lean Hogs (HEK18) May 18 80.225 80.375 79.725 79.925s -0.200 01/19/18 Quote | Chart | Options
Lean Hogs (HEM18) Jun 18 84.950 85.175 84.400 84.850s -0.150 01/19/18 Quote | Chart | Options
Class III Milk (DLG18) Feb 18 13.57 13.61 13.36 13.56s +0.02 01/19/18 Quote | Chart | Options
Class III Milk (DLH18) Mar 18 13.55 13.58 13.35 13.54s +0.02 01/19/18 Quote | Chart | Options
Class III Milk (DLJ18) Apr 18 13.73 13.77 13.56 13.71s -0.02 01/19/18 Quote | Chart | Options
Metals
Gold (GCG18) Feb 18 1327.0 1338.2 1326.6 1333.1s +5.9 01/19/18 Quote | Chart | Options
Gold (GCJ18) Apr 18 1332.3 1342.8 1331.6 1338.0s +6.0 01/19/18 Quote | Chart | Options
Gold (GCM18) Jun 18 1336.9 1347.6 1336.9 1343.2s +6.2 01/19/18 Quote | Chart | Options
Silver (SIH18) Mar 18 16.960 17.130 16.960 17.036s +0.082 01/19/18 Quote | Chart | Options
Silver (SIK18) May 18 17.060 17.210 17.050 17.120s +0.081 01/19/18 Quote | Chart | Options
Silver (SIN18) Jul 18 17.190 17.265 17.170 17.208s +0.080 01/19/18 Quote | Chart | Options
High Grade Copper (HGH18) Mar 18 3.2010 3.2340 3.1800 3.1875s -0.0115 01/19/18 Quote | Chart | Options
High Grade Copper (HGK18) May 18 3.2190 3.2500 3.1980 3.2050s -0.0110 01/19/18 Quote | Chart | Options
High Grade Copper (HGN18) Jul 18 3.2410 3.2580 3.2135 3.2205s -0.0105 01/19/18 Quote | Chart | Options
Platinum (PLJ18) Apr 18 1005.9 1020.9 1003.7 1020.1s +12.9 01/19/18 Quote | Chart | Options
Platinum (PLN18) Jul 18 1010.4 1025.5 1010.4 1025.1s +13.0 01/19/18 Quote | Chart | Options
Palladium (PAH18) Mar 18 1095.35 1110.10 1094.70 1098.40s +5.10 01/19/18 Quote | Chart | Options
Palladium (PAM18) Jun 18 1090.35 1100.50 1087.45 1090.75s +5.05 01/19/18 Quote | Chart | Options
Softs
Cotton #2 (CTH18) Mar 18 82.53 83.76 82.36 83.42s +0.79 01/19/18 Quote | Chart | Options
Cotton #2 (CTK18) May 18 82.90 84.10 82.75 83.79s +0.80 01/19/18 Quote | Chart | Options
Orange Juice (OJH18) Mar 18 145.40 146.85 141.70 146.50s +1.25 01/19/18 Quote | Chart | Options
Orange Juice (OJK18) May 18 145.00 146.65 142.00 146.55s +1.80 01/19/18 Quote | Chart | Options
Coffee (KCH18) Mar 18 121.10 121.75 119.60 121.25s +0.15 01/19/18 Quote | Chart | Options
Coffee (KCK18) May 18 123.65 124.15 122.10 123.70s +0.15 01/19/18 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 13.15 13.45 13.02 13.25s +0.17 01/19/18 Quote | Chart | Options
Sugar #11 (SBK18) May 18 13.33 13.59 13.17 13.40s +0.16 01/19/18 Quote | Chart | Options
Cocoa (CCH18) Mar 18 1970 1970 1916 1931s -53 01/19/18 Quote | Chart | Options
Cocoa (CCK18) May 18 1985 1989 1940 1955s -49 01/19/18 Quote | Chart | Options
Lumber (LSH18) Mar 18 481.10 482.90 477.00 480.00s +0.50 01/19/18 Quote | Chart | Options
Lumber (LSK18) May 18 473.60 476.20 470.00 472.70s +0.10 01/19/18 Quote | Chart | Options
Sugar #16 (SDH18) Mar 18 26.65 26.66 26.60 26.66s -0.09 01/19/18 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Jerry Welch - Inside Futures - 1 hr 5 mins ago

In the period ahead cattle producers and traders have...
 
Mohammed Isah - Inside Futures - 2 hrs 22 mins ago

The pair backed off higher prices to close on a rejection candle the past week.
 
Oliver Sloup - Inside Futures - Sun Jan 21, 8:29AM CST

A late cash trade on Friday could make for an interesting start to the week in the cattle markets.
 
Michael Seery - Inside Futures - Sat Jan 20, 12:40PM CST

Higher
 

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