Quoteboards:

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

All Markets Heat Map

 
Meats
+1.02%
Indices
+0.36%
Metals
+0.15%
Energies
+0.14%
All Markets
+0.13%
Currencies
+0.11%
Grains
+0.10%
Financials
-0.07%
Softs
-0.35%


Futures prices as of December 17th, 2017 - 23:03 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH18) Mar 18 93.495 93.555 93.390 93.405 -0.058 22:53 Quote | Chart | Options
U.S. Dollar Index (DXM18) Jun 18 93.145 93.145 93.145 93.145 +0.002 19:22 Quote | Chart | Options
British Pound (B6H18) Mar 18 1.3383 1.3402 1.3373 1.3397 +0.0014 22:53 Quote | Chart | Options
British Pound (B6M18) Jun 18 1.3435 1.3440 1.3435 1.3440 +0.0012 21:53 Quote | Chart | Options
Canadian Dollar (D6H18) Mar 18 0.77845 0.77975 0.77800 0.77955 +0.00160 22:53 Quote | Chart | Options
Canadian Dollar (D6M18) Jun 18 0.78050 0.78050 0.78050 0.78050 +0.00175 21:35 Quote | Chart | Options
Japanese Yen (J6H18) Mar 18 0.893000 0.893550 0.891600 0.893050 -0.000250 22:53 Quote | Chart | Options
Japanese Yen (J6M18) Jun 18 0.897900 0.897950 0.897900 0.897950 -0.000200 22:53 Quote | Chart | Options
Swiss Franc (S6H18) Mar 18 1.01780 1.01880 1.01700 1.01840 +0.00030 22:53 Quote | Chart | Options
Swiss Franc (S6M18) Jun 18 1.02370 1.02560 1.02370 1.02560s -0.00270 12/15/17 Quote | Chart | Options
Euro FX (E6H18) Mar 18 1.18345 1.18530 1.18290 1.18500 +0.00050 22:53 Quote | Chart | Options
Euro FX (E6M18) Jun 18 1.19130 1.19225 1.19130 1.19220 +0.00060 21:39 Quote | Chart | Options
Australian Dollar (A6H18) Mar 18 0.76440 0.76580 0.76380 0.76570 +0.00130 22:53 Quote | Chart | Options
Australian Dollar (A6M18) Jun 18 0.76650 0.76760 0.76430 0.76430s -0.00270 12/15/17 Quote | Chart | Options
Mexican Peso (M6H18) Mar 18 0.051510 0.051720 0.051490 0.051680 +0.000180 22:48 Quote | Chart | Options
Mexican Peso (M6M18) Jun 18 0.000000 0.050690 0.050690 0.050690s -0.000230 12/15/17 Quote | Chart | Options
New Zealand Dollar (N6H18) Mar 18 0.69870 0.70060 0.69820 0.70060 +0.00190 22:53 Quote | Chart | Options
New Zealand Dollar (N6M18) Jun 18 0.00000 0.69820 0.69820 0.69820s +0.00010 12/15/17 Quote | Chart | Options
South African Rand (T6H18) Mar 18 0.075200 0.075525 0.075000 0.075350 +0.000525 21:58 Quote | Chart | Options
South African Rand (T6M18) Jun 18 0.000000 0.073775 0.073775 0.073775s +0.001750 12/15/17 Quote | Chart | Options
Brazilian Real (L6H18) Mar 18 0.29925 0.30015 0.29905 0.30000s +0.00280 12/15/17 Quote | Chart | Options
Brazilian Real (L6M18) Jun 18 0.00000 0.29705 0.29705 0.29705s +0.00280 12/15/17 Quote | Chart | Options
Russian Ruble (R6H18) Mar 18 0.016805 0.016805 0.016805 0.016805 -0.000015 20:28 Quote | Chart | Options
Russian Ruble (R6M18) Jun 18 0.000000 0.016610 0.016590 0.016610s +0.000010 12/15/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLG18) Feb 18 57.40 57.45 57.34 57.42 +0.09 22:53 Quote | Chart | Options
Crude Oil WTI (CLH18) Mar 18 57.32 57.36 57.24 57.31 +0.07 22:47 Quote | Chart | Options
Crude Oil WTI (CLJ18) Apr 18 57.18 57.22 57.13 57.19 +0.07 22:33 Quote | Chart | Options
Crude Oil WTI (CLK18) May 18 57.03 57.03 56.98 57.03 +0.06 20:12 Quote | Chart | Options
ULSD NY Harbor (HOF18) Jan 18 1.9040 1.9110 1.9040 1.9084 +0.0049 22:43 Quote | Chart | Options
ULSD NY Harbor (HOG18) Feb 18 1.9087 1.9130 1.9069 1.9107 +0.0050 22:43 Quote | Chart | Options
ULSD NY Harbor (HOH18) Mar 18 1.9031 1.9070 1.9031 1.9052 +0.0055 18:07 Quote | Chart | Options
ULSD NY Harbor (HOJ18) Apr 18 1.8892 1.8892 1.8876 1.8876 +0.0038 18:30 Quote | Chart | Options
Gasoline RBOB (RBF18) Jan 18 1.6555 1.6609 1.6535 1.6566 +0.0018 22:47 Quote | Chart | Options
Gasoline RBOB (RBG18) Feb 18 1.6741 1.6783 1.6713 1.6743 +0.0018 22:51 Quote | Chart | Options
Gasoline RBOB (RBH18) Mar 18 1.6951 1.7000 1.6938 1.6965 +0.0021 22:45 Quote | Chart | Options
Gasoline RBOB (RBJ18) Apr 18 1.8811 1.8823 1.8784 1.8797 +0.0023 21:19 Quote | Chart | Options
Natural Gas (NGF18) Jan 18 2.650 2.662 2.634 2.641 +0.029 22:52 Quote | Chart | Options
Natural Gas (NGG18) Feb 18 2.670 2.687 2.656 2.660 +0.025 22:52 Quote | Chart | Options
Natural Gas (NGH18) Mar 18 2.643 2.661 2.629 2.631 +0.021 22:51 Quote | Chart | Options
Natural Gas (NGJ18) Apr 18 2.593 2.600 2.575 2.576 +0.013 22:33 Quote | Chart | Options
Crude Oil Brent (F) (QAG18) Feb 18 63.32 63.40 63.23 63.40 +0.17 22:08 Quote | Chart | Options
Crude Oil Brent (F) (QAH18) Mar 18 62.75 62.82 62.75 62.82 +0.17 22:02 Quote | Chart | Options
Crude Oil Brent (F) (QAJ18) Apr 18 62.38 62.42 62.36 62.42 +0.16 22:20 Quote | Chart | Options
Crude Oil Brent (F) (QAK18) May 18 62.06 62.06 61.98 62.02s -0.03 12/15/17 Quote | Chart | Options
Ethanol Futures (ZKF18) Jan 18 1.258 1.272 1.251 1.262s -0.012 12/15/17 Quote | Chart | Options
Ethanol Futures (ZKG18) Feb 18 1.285 1.302 1.281 1.293s -0.012 12/15/17 Quote | Chart | Options
Ethanol Futures (ZKH18) Mar 18 1.315 1.327 1.315 1.325s -0.012 12/15/17 Quote | Chart | Options
Ethanol Futures (ZKJ18) Apr 18 1.351 1.360 1.350 1.355s -0.006 12/15/17 Quote | Chart | Options
Financials
T-Bond (ZBH18) Mar 18 154-08 154-08 154-00 154-04 -0-05 22:51 Quote | Chart | Options
T-Bond (ZBM18) Jun 18 153-14 153-14 153-09 153-10s +0-06 12/15/17 Quote | Chart | Options
Ultra T-Bond (UDH18) Mar 18 169-01 169-01 168-23 168-30 -0-05 22:51 Quote | Chart | Options
Ultra T-Bond (UDM18) Jun 18 0-00 168-08 168-08 168-08s +0-17 12/15/17 Quote | Chart | Options
10-Year T-Note (ZNH18) Mar 18 124-130 124-130 124-090 124-110 -0-025 22:53 Quote | Chart | Options
10-Year T-Note (ZNM18) Jun 18 0-000 124-050 124-050 124-050s -0-045 12/15/17 Quote | Chart | Options
Ultra 10-Year T-Note (TNH18) Mar 18 134-045 134-045 133-300 134-010 -0-030 22:52 Quote | Chart | Options
Ultra 10-Year T-Note (TNM18) Jun 18 0-000 134-040 134-040 134-040s -0-025 12/15/17 Quote | Chart | Options
5-Year T-Note (ZFH18) Mar 18 116-097 116-102 116-077 116-087 -0-015 22:51 Quote | Chart | Options
5-Year T-Note (ZFM18) Jun 18 0-000 116-082 116-082 116-082s -0-042 12/15/17 Quote | Chart | Options
2-Year T-Note (ZTH18) Mar 18 107-030 107-032 107-022 107-025 -0-007 22:52 Quote | Chart | Options
2-Year T-Note (ZTM18) Jun 18 0-000 107-032 107-032 107-032s -0-015 12/15/17 Quote | Chart | Options
30-Day Fed Funds (ZQH18) Mar 18 98.5400 98.5400 98.5400 98.5400 unch 18:51 Quote | Chart | Options
30-Day Fed Funds (ZQM18) Jun 18 98.3400 98.3400 98.3400 98.3400 -0.0050 18:46 Quote | Chart | Options
Eurodollar (GEH18) Mar 18 98.2250 98.2250 98.2200 98.2200 -0.0100 22:18 Quote | Chart | Options
Eurodollar (GEM18) Jun 18 98.0750 98.0800 98.0700 98.0700 -0.0100 22:18 Quote | Chart | Options
Grains
Wheat (ZWH18) Mar 18 420-2 422-2 419-6 421-4 +3-2 22:52 Quote | Chart | Options
Wheat (ZWK18) May 18 432-6 434-4 432-6 434-0 +3-2 22:52 Quote | Chart | Options
Wheat (ZWN18) Jul 18 446-0 447-6 445-4 447-2 +3-2 22:46 Quote | Chart | Options
Corn (ZCH18) Mar 18 347-2 347-6 346-4 346-6 -0-6 22:53 Quote | Chart | Options
Corn (ZCK18) May 18 355-4 356-0 355-2 355-2 -0-4 22:29 Quote | Chart | Options
Corn (ZCN18) Jul 18 364-0 364-4 363-4 363-4 -0-6 21:29 Quote | Chart | Options
Soybeans (ZSF18) Jan 18 970-4 970-4 967-2 968-6 +1-4 22:53 Quote | Chart | Options
Soybeans (ZSH18) Mar 18 980-2 981-0 977-6 979-6 +1-6 22:48 Quote | Chart | Options
Soybeans (ZSK18) May 18 991-4 991-6 988-6 990-4 +1-4 22:28 Quote | Chart | Options
Soybean Meal (ZMF18) Jan 18 321.1 321.7 320.0 320.5 -0.1 22:51 Quote | Chart | Options
Soybean Meal (ZMH18) Mar 18 324.9 325.5 323.9 324.4 -0.1 22:48 Quote | Chart | Options
Soybean Meal (ZMK18) May 18 327.8 327.8 326.8 327.3 unch 22:50 Quote | Chart | Options
Soybean Oil (ZLF18) Jan 18 33.22 33.38 33.14 33.34 +0.18 22:45 Quote | Chart | Options
Soybean Oil (ZLH18) Mar 18 33.33 33.55 33.32 33.53 +0.19 22:51 Quote | Chart | Options
Soybean Oil (ZLK18) May 18 33.59 33.69 33.49 33.66 +0.17 22:47 Quote | Chart | Options
Oats (ZOH18) Mar 18 252-4 254-0 252-2 253-0 -1-2 20:08 Quote | Chart | Options
Oats (ZOK18) May 18 259-2 262-2 259-2 260-6s +2-0 12/15/17 Quote | Chart | Options
Rough Rice (ZRF18) Jan 18 11.715 11.730 11.705 11.720 +0.015 22:06 Quote | Chart | Options
Rough Rice (ZRH18) Mar 18 12.015 12.015 12.015 12.015 +0.015 22:06 Quote | Chart | Options
Hard Red Wheat (KEH18) Mar 18 420-2 421-6 419-4 420-6 +3-2 22:29 Quote | Chart | Options
Hard Red Wheat (KEK18) May 18 433-0 434-0 432-4 433-2 +3-0 22:29 Quote | Chart | Options
Spring Wheat (MWH18) Mar 18 620-0 625-2 620-0 625-2 +5-2 22:29 Quote | Chart | Options
Spring Wheat (MWK18) May 18 628-0 633-0 628-0 633-0 +4-6 22:29 Quote | Chart | Options
Canola (RSF18) Jan 18 495.00 495.10 494.60 494.70 -0.30 20:25 Quote | Chart | Options
Canola (RSH18) Mar 18 502.70 502.90 502.20 502.50 -0.20 22:48 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESH18) Mar 18 2683.00 2688.75 2682.50 2687.75 +5.75 22:53 Quote | Chart | Options
S&P 500 E-Mini (ESM18) Jun 18 2684.25 2690.00 2684.25 2690.00 +6.50 22:12 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH18) Mar 18 6498.00 6522.25 6497.50 6521.00 +22.50 22:53 Quote | Chart | Options
Nasdaq 100 E-Mini (NQM18) Jun 18 6517.75 6535.50 6517.00 6532.75 +17.25 20:21 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH18) Mar 18 24703 24791 24693 24774 +97 22:53 Quote | Chart | Options
Dow Indu 30 E-Mini (YMM18) Jun 18 24715 24771 24715 24770 +85 22:48 Quote | Chart | Options
Russell 2000 E-Mini (QRH18) Mar 18 1536.60 1542.70 1535.50 1542.60 +6.00 22:52 Quote | Chart | Options
Russell 2000 E-Mini (QRM18) Jun 18 0.00 1539.40 1536.30 1536.30s +25.20 12/15/17 Quote | Chart | Options
S&P Midcap E-Mini (EWH18) Mar 18 1893.40 1899.00 1893.00 1899.00 +9.00 22:13 Quote | Chart | Options
S&P Midcap E-Mini (EWM18) Jun 18 0.00 1902.10 1891.50 1891.50s +18.60 12/15/17 Quote | Chart | Options
S&P GSCI (GDF18) Jan 18 420.10 420.85 419.20 419.65s +0.45 12/15/17 Quote | Chart | Options
Meats
Live Cattle (LEG18) Feb 18 119.825 121.575 118.800 121.025s +1.875 12/15/17 Quote | Chart | Options
Live Cattle (LEJ18) Apr 18 120.650 122.700 119.925 122.150s +1.850 12/15/17 Quote | Chart | Options
Live Cattle (LEM18) Jun 18 113.600 114.950 112.750 114.725s +1.375 12/15/17 Quote | Chart | Options
Live Cattle (LEQ18) Aug 18 110.600 111.650 109.675 111.400s +1.075 12/15/17 Quote | Chart | Options
Feeder Cattle (GFF18) Jan 18 146.700 148.225 145.050 147.750s +1.500 12/15/17 Quote | Chart | Options
Feeder Cattle (GFH18) Mar 18 144.700 146.075 142.800 145.550s +1.200 12/15/17 Quote | Chart | Options
Feeder Cattle (GFJ18) Apr 18 144.975 146.450 143.225 145.925s +1.225 12/15/17 Quote | Chart | Options
Feeder Cattle (GFK18) May 18 144.800 146.175 143.025 145.650s +1.300 12/15/17 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 67.525 68.625 67.175 68.525s +0.900 12/15/17 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 72.175 72.925 71.725 72.800s +0.550 12/15/17 Quote | Chart | Options
Lean Hogs (HEK18) May 18 77.350 78.000 77.225 77.850s +0.250 12/15/17 Quote | Chart | Options
Lean Hogs (HEM18) Jun 18 81.600 82.350 81.200 82.150s +0.525 12/15/17 Quote | Chart | Options
Class III Milk (DLF18) Jan 18 14.42 14.42 14.42 14.42 +0.02 19:51 Quote | Chart | Options
Class III Milk (DLG18) Feb 18 14.59 14.70 14.16 14.22s -0.28 12/15/17 Quote | Chart | Options
Class III Milk (DLH18) Mar 18 14.52 14.69 14.28 14.32s -0.20 12/15/17 Quote | Chart | Options
Metals
Gold (GCG18) Feb 18 1257.8 1258.5 1255.3 1258.3 +0.8 22:53 Quote | Chart | Options
Gold (GCJ18) Apr 18 1261.4 1262.8 1260.5 1262.7 +0.7 22:47 Quote | Chart | Options
Gold (GCM18) Jun 18 1265.8 1266.6 1264.5 1266.6 +0.2 21:09 Quote | Chart | Options
Silver (SIH18) Mar 18 16.085 16.095 16.050 16.090 +0.027 22:53 Quote | Chart | Options
Silver (SIK18) May 18 16.140 16.165 16.130 16.165 +0.033 22:13 Quote | Chart | Options
Silver (SIN18) Jul 18 16.195 16.215 16.195 16.215 +0.015 20:57 Quote | Chart | Options
High Grade Copper (HGF18) Jan 18 3.1060 3.1060 3.1000 3.1045 -0.0115 22:36 Quote | Chart | Options
High Grade Copper (HGH18) Mar 18 3.1345 3.1380 3.1150 3.1220 -0.0125 22:53 Quote | Chart | Options
High Grade Copper (HGK18) May 18 3.1470 3.1470 3.1280 3.1340 -0.0130 22:48 Quote | Chart | Options
Platinum (PLF18) Jan 18 892.7 896.9 891.1 896.4 +7.0 22:53 Quote | Chart | Options
Platinum (PLJ18) Apr 18 897.1 900.4 895.0 900.2 +6.8 22:51 Quote | Chart | Options
Palladium (PAH18) Mar 18 1016.10 1017.95 1014.60 1017.95 +2.55 22:52 Quote | Chart | Options
Palladium (PAM18) Jun 18 1018.35 1019.45 1007.90 1007.90s -11.55 12/15/17 Quote | Chart | Options
Softs
Cotton #2 (CTH18) Mar 18 75.98 76.39 75.92 76.39 +0.47 22:52 Quote | Chart | Options
Cotton #2 (CTK18) May 18 76.30 76.74 76.30 76.74 +0.42 22:52 Quote | Chart | Options
Orange Juice (OJF18) Jan 18 147.30 147.85 144.35 144.50s -2.40 12/15/17 Quote | Chart | Options
Orange Juice (OJH18) Mar 18 147.25 147.25 144.30 144.50s -2.05 12/15/17 Quote | Chart | Options
Coffee (KCH18) Mar 18 120.40 122.25 120.30 120.75s +0.45 12/15/17 Quote | Chart | Options
Coffee (KCK18) May 18 122.75 124.40 122.50 122.95s +0.50 12/15/17 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 13.81 13.94 13.64 13.66s -0.11 12/15/17 Quote | Chart | Options
Sugar #11 (SBK18) May 18 13.66 13.76 13.49 13.52s -0.10 12/15/17 Quote | Chart | Options
Cocoa (CCH18) Mar 18 1886 1903 1871 1877s -16 12/15/17 Quote | Chart | Options
Cocoa (CCK18) May 18 1885 1899 1868 1874s -16 12/15/17 Quote | Chart | Options
Lumber (LSF18) Jan 18 428.00 434.50 426.00 431.90s +1.20 12/15/17 Quote | Chart | Options
Lumber (LSH18) Mar 18 418.10 427.00 417.50 424.80s +3.10 12/15/17 Quote | Chart | Options
Sugar #16 (SDH18) Mar 18 27.00 27.09 26.99 27.00s +0.22 12/15/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Steven Fast - Inside Futures - 2 hrs 43 mins ago

January Soybean Futures Resting On Support
 
Bruce Levy - Inside Futures - Sun Dec 17, 4:23PM CST

In this issue we analyze the XBT 01-18 Bitcoin Futures chart.
 
Bill Baruch - Inside Futures - Sun Dec 17, 4:03PM CST

Tax-reform, Bitcoin, inflation data and the BoJ... we got it all covered to help you start your week right.
 
Jerry Welch - Inside Futures - Sun Dec 17, 1:58PM CST

Bye, bye 2017.
 

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