Quoteboards:

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

All Markets Heat Map

 
Metals
+1.60%
Energies
+0.40%
Currencies
+0.39%
Grains
+0.38%
All Markets
+0.37%
Indices
+0.30%
Softs
+0.02%
Financials
-0.03%
Meats
-0.05%


Futures prices as of January 21st, 2017 - 02:34 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH17) Mar 17 101.195 101.485 100.675 100.690s -0.454 01/20/17 Quote | Chart | Options
U.S. Dollar Index (DXM17) Jun 17 100.940 101.370 100.580 100.580s -0.459 01/20/17 Quote | Chart | Options
British Pound (B6H17) Mar 17 1.2349 1.2394 1.2273 1.2392s +0.0043 01/20/17 Quote | Chart | Options
British Pound (B6M17) Jun 17 1.2398 1.2425 1.2308 1.2425s +0.0043 01/20/17 Quote | Chart | Options
Canadian Dollar (D6H17) Mar 17 0.75100 0.75315 0.74730 0.75170s +0.00050 01/20/17 Quote | Chart | Options
Canadian Dollar (D6M17) Jun 17 0.75370 0.75395 0.74840 0.75270s +0.00050 01/20/17 Quote | Chart | Options
Japanese Yen (J6H17) Mar 17 0.870800 0.876950 0.868000 0.876500s +0.003900 01/20/17 Quote | Chart | Options
Japanese Yen (J6M17) Jun 17 0.875700 0.881250 0.872550 0.880950s +0.003900 01/20/17 Quote | Chart | Options
Swiss Franc (S6H17) Mar 17 0.99670 1.00130 0.99330 1.00100s +0.00550 01/20/17 Quote | Chart | Options
Swiss Franc (S6M17) Jun 17 1.00310 1.00730 0.99970 1.00730s +0.00540 01/20/17 Quote | Chart | Options
Euro FX (E6H17) Mar 17 1.06830 1.07325 1.06470 1.07300s +0.00480 01/20/17 Quote | Chart | Options
Euro FX (E6M17) Jun 17 1.07360 1.07860 1.07030 1.07845s +0.00475 01/20/17 Quote | Chart | Options
Australian Dollar (A6H17) Mar 17 0.75470 0.75800 0.75090 0.75530s +0.00060 01/20/17 Quote | Chart | Options
Australian Dollar (A6M17) Jun 17 0.75420 0.75610 0.74930 0.75370s +0.00060 01/20/17 Quote | Chart | Options
Mexican Peso (M6H17) Mar 17 0.045180 0.046130 0.045140 0.045940s +0.000730 01/20/17 Quote | Chart | Options
Mexican Peso (M6M17) Jun 17 0.045220 0.045460 0.044540 0.045300s +0.000740 01/20/17 Quote | Chart | Options
New Zealand Dollar (N6H17) Mar 17 0.71680 0.72150 0.71190 0.71650s -0.00090 01/20/17 Quote | Chart | Options
New Zealand Dollar (N6M17) Jun 17 0.71760 0.71920 0.71010 0.71450s -0.00090 01/20/17 Quote | Chart | Options
South African Rand (T6H17) Mar 17 0.072900 0.073350 0.072625 0.072950s -0.000100 01/20/17 Quote | Chart | Options
South African Rand (T6M17) Jun 17 0.000000 0.071925 0.071400 0.071650s -0.000100 01/20/17 Quote | Chart | Options
Brazilian Real (L6H17) Mar 17 0.30960 0.31175 0.30960 0.31170s +0.00175 01/20/17 Quote | Chart | Options
Brazilian Real (L6M17) Jun 17 0.00000 0.30505 0.30505 0.30505s +0.00210 01/20/17 Quote | Chart | Options
Russian Ruble (R6H17) Mar 17 0.016545 0.016585 0.016500 0.016540s +0.000010 01/20/17 Quote | Chart | Options
Russian Ruble (R6M17) Jun 17 0.000000 0.016240 0.016240 0.016240s +0.000010 01/20/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLH17) Mar 17 52.20 53.67 52.13 53.22s +1.10 01/20/17 Quote | Chart | Options
Crude Oil WTI (CLJ17) Apr 17 52.96 54.35 52.84 53.96s +1.12 01/20/17 Quote | Chart | Options
Crude Oil WTI (CLK17) May 17 53.65 54.94 53.49 54.62s +1.12 01/20/17 Quote | Chart | Options
Crude Oil WTI (CLM17) Jun 17 54.20 55.45 54.04 55.16s +1.11 01/20/17 Quote | Chart | Options
ULSD NY Harbor (HOG17) Feb 17 1.6197 1.6647 1.6161 1.6459s +0.0276 01/20/17 Quote | Chart | Options
ULSD NY Harbor (HOH17) Mar 17 1.6325 1.6793 1.6302 1.6628s +0.0299 01/20/17 Quote | Chart | Options
ULSD NY Harbor (HOJ17) Apr 17 1.6418 1.6874 1.6398 1.6721s +0.0302 01/20/17 Quote | Chart | Options
ULSD NY Harbor (HOK17) May 17 1.6498 1.6957 1.6498 1.6820s +0.0307 01/20/17 Quote | Chart | Options
Gasoline RBOB (RBG17) Feb 17 1.5455 1.5795 1.5354 1.5660s +0.0315 01/20/17 Quote | Chart | Options
Gasoline RBOB (RBH17) Mar 17 1.5664 1.6084 1.5652 1.5940s +0.0300 01/20/17 Quote | Chart | Options
Gasoline RBOB (RBJ17) Apr 17 1.7692 1.8099 1.7657 1.7977s +0.0320 01/20/17 Quote | Chart | Options
Gasoline RBOB (RBK17) May 17 1.7852 1.8221 1.7852 1.8106s +0.0324 01/20/17 Quote | Chart | Options
Natural Gas (NGG17) Feb 17 3.301 3.347 3.189 3.204s -0.164 01/20/17 Quote | Chart | Options
Natural Gas (NGH17) Mar 17 3.298 3.340 3.200 3.211s -0.149 01/20/17 Quote | Chart | Options
Natural Gas (NGJ17) Apr 17 3.311 3.351 3.218 3.226s -0.145 01/20/17 Quote | Chart | Options
Natural Gas (NGK17) May 17 3.331 3.363 3.232 3.239s -0.146 01/20/17 Quote | Chart | Options
Crude Oil Brent (F) (QAH17) Mar 17 54.28 55.79 54.19 55.49s +1.33 01/20/17 Quote | Chart | Options
Crude Oil Brent (F) (QAJ17) Apr 17 54.87 56.28 54.78 55.98s +1.29 01/20/17 Quote | Chart | Options
Crude Oil Brent (F) (QAK17) May 17 55.38 56.75 55.38 56.50s +1.29 01/20/17 Quote | Chart | Options
Crude Oil Brent (F) (QAM17) Jun 17 55.82 57.16 55.80 56.94s +1.27 01/20/17 Quote | Chart | Options
Ethanol Futures (ZKG17) Feb 17 1.488 1.499 1.479 1.490s +0.015 01/20/17 Quote | Chart | Options
Ethanol Futures (ZKH17) Mar 17 1.523 1.526 1.508 1.518s +0.016 01/20/17 Quote | Chart | Options
Ethanol Futures (ZKJ17) Apr 17 1.549 1.551 1.535 1.542s +0.014 01/20/17 Quote | Chart | Options
Ethanol Futures (ZKK17) May 17 1.552 1.560 1.550 1.556s +0.014 01/20/17 Quote | Chart | Options
Financials
T-Bond (ZBH17) Mar 17 150-25 151-05 149-30 150-25s -0-09 01/20/17 Quote | Chart | Options
T-Bond (ZBM17) Jun 17 149-22 149-27 148-21 149-16s -0-09 01/20/17 Quote | Chart | Options
Ultra T-Bond (UDH17) Mar 17 160-30 161-11 159-24 160-29s -0-11 01/20/17 Quote | Chart | Options
Ultra T-Bond (UDM17) Jun 17 0-00 159-23 158-25 159-23s -0-11 01/20/17 Quote | Chart | Options
10-Year T-Note (ZNH17) Mar 17 124-020 124-095 123-250 124-070s +0-015 01/20/17 Quote | Chart | Options
10-Year T-Note (ZNM17) Jun 17 123-200 123-220 123-070 123-205s +0-015 01/20/17 Quote | Chart | Options
5-Year T-Note (ZFH17) Mar 17 117-162 117-232 117-110 117-217s +0-040 01/20/17 Quote | Chart | Options
5-Year T-Note (ZFM17) Jun 17 117-032 117-102 116-305 117-090s +0-040 01/20/17 Quote | Chart | Options
2-Year T-Note (ZTH17) Mar 17 108-092 108-122 108-082 108-117s +0-022 01/20/17 Quote | Chart | Options
2-Year T-Note (ZTM17) Jun 17 108-027 108-035 108-012 108-035s +0-015 01/20/17 Quote | Chart | Options
30-Day Fed Funds (ZQH17) Mar 17 99.3000 99.3150 99.3000 99.3100s +0.0050 01/20/17 Quote | Chart | Options
30-Day Fed Funds (ZQM17) Jun 17 99.1550 99.1700 99.1500 99.1650s +0.0100 01/20/17 Quote | Chart | Options
Eurodollar (GEH17) Mar 17 98.8900 98.9050 98.8800 98.8950s unch 01/20/17 Quote | Chart | Options
Eurodollar (GEM17) Jun 17 98.7250 98.7400 98.7100 98.7300s +0.0050 01/20/17 Quote | Chart | Options
Grains
Wheat (ZWH17) Mar 17 423-4 428-6 421-4 428-2s +4-6 01/20/17 Quote | Chart | Options
Wheat (ZWK17) May 17 439-0 443-4 437-0 443-2s +4-0 01/20/17 Quote | Chart | Options
Wheat (ZWN17) Jul 17 454-6 459-0 452-6 458-4s +3-2 01/20/17 Quote | Chart | Options
Corn (ZCH17) Mar 17 366-0 370-0 365-0 369-6s +3-4 01/20/17 Quote | Chart | Options
Corn (ZCK17) May 17 372-6 376-6 371-6 376-2s +3-0 01/20/17 Quote | Chart | Options
Corn (ZCN17) Jul 17 379-4 383-2 378-2 383-0s +3-0 01/20/17 Quote | Chart | Options
Soybeans (ZSH17) Mar 17 1070-0 1071-2 1060-0 1067-4s -2-6 01/20/17 Quote | Chart | Options
Soybeans (ZSK17) May 17 1078-0 1079-4 1068-2 1076-0s -2-4 01/20/17 Quote | Chart | Options
Soybeans (ZSN17) Jul 17 1083-2 1085-2 1074-2 1082-0s -1-6 01/20/17 Quote | Chart | Options
Soybean Meal (ZMH17) Mar 17 348.4 351.0 344.6 348.7s +0.5 01/20/17 Quote | Chart | Options
Soybean Meal (ZMK17) May 17 350.2 352.8 346.6 351.0s +0.7 01/20/17 Quote | Chart | Options
Soybean Meal (ZMN17) Jul 17 350.8 352.9 347.0 351.9s +1.1 01/20/17 Quote | Chart | Options
Soybean Oil (ZLH17) Mar 17 35.45 35.55 35.11 35.15s -0.29 01/20/17 Quote | Chart | Options
Soybean Oil (ZLK17) May 17 35.70 35.79 35.35 35.39s -0.29 01/20/17 Quote | Chart | Options
Soybean Oil (ZLN17) Jul 17 35.95 36.00 35.59 35.63s -0.27 01/20/17 Quote | Chart | Options
Oats (ZOH17) Mar 17 258-2 264-4 255-0 262-6s +4-6 01/20/17 Quote | Chart | Options
Oats (ZOK17) May 17 245-0 253-4 245-0 251-0s +2-2 01/20/17 Quote | Chart | Options
Rough Rice (ZRH17) Mar 17 9.810 9.865 9.785 9.820s -0.015 01/20/17 Quote | Chart | Options
Rough Rice (ZRK17) May 17 10.030 10.065 10.020 10.060s -0.015 01/20/17 Quote | Chart | Options
Hard Red Wheat (KEH17) Mar 17 442-2 444-4 437-6 443-0s +0-6 01/20/17 Quote | Chart | Options
Hard Red Wheat (KEK17) May 17 453-6 456-2 449-6 455-0s +0-6 01/20/17 Quote | Chart | Options
Spring Wheat (MWH17) Mar 17 575-0 576-4 567-0 568-4s -8-0 01/20/17 Quote | Chart | Options
Spring Wheat (MWK17) May 17 564-0 564-2 559-0 560-4s -3-6 01/20/17 Quote | Chart | Options
Canola (RSH17) Mar 17 518.00 524.40 516.60 519.60s +1.20 01/20/17 Quote | Chart | Options
Canola (RSK17) May 17 525.00 531.50 524.40 526.90s +1.30 01/20/17 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESH17) Mar 17 2261.00 2272.75 2259.75 2266.00s +4.50 01/20/17 Quote | Chart | Options
S&P 500 E-Mini (ESM17) Jun 17 2256.75 2267.00 2254.25 2260.25s +4.25 01/20/17 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH17) Mar 17 5055.50 5083.00 5044.75 5058.25s +4.75 01/20/17 Quote | Chart | Options
Nasdaq 100 E-Mini (NQM17) Jun 17 5055.25 5081.25 5045.00 5056.50s +4.25 01/20/17 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH17) Mar 17 19652 19779 19652 19745s +51 01/20/17 Quote | Chart | Options
Dow Indu 30 E-Mini (YMM17) Jun 17 19615 19718 19602 19685s +51 01/20/17 Quote | Chart | Options
Russell 2000 Mini (RJH17) Mar 17 1346.80 1356.90 1346.20 1352.10s +6.20 01/20/17 Quote | Chart | Options
Russell 2000 Mini (RJM17) Jun 17 1350.70 1350.70 1350.10 1350.10s +7.20 01/20/17 Quote | Chart | Options
S&P Midcap E-Mini (EWH17) Mar 17 1666.60 1678.90 1666.60 1673.80s +8.40 01/20/17 Quote | Chart | Options
S&P Midcap E-Mini (EWM17) Jun 17 1668.00 1669.60 1666.30 1666.30s +8.40 01/20/17 Quote | Chart | Options
S&P GSCI (GDG17) Feb 17 399.85 401.35 399.00 399.30s +4.50 01/20/17 Quote | Chart | Options
Meats
Live Cattle (LEG17) Feb 17 120.825 121.025 119.250 120.250s -0.775 01/20/17 Quote | Chart | Options
Live Cattle (LEJ17) Apr 17 119.750 119.875 117.875 118.975s -0.900 01/20/17 Quote | Chart | Options
Live Cattle (LEM17) Jun 17 109.000 109.200 107.650 108.700s -0.475 01/20/17 Quote | Chart | Options
Live Cattle (LEQ17) Aug 17 104.475 104.650 103.200 104.400s -0.300 01/20/17 Quote | Chart | Options
Feeder Cattle (GFH17) Mar 17 130.100 131.750 128.650 131.275s +1.125 01/20/17 Quote | Chart | Options
Feeder Cattle (GFJ17) Apr 17 129.450 130.625 127.925 130.100s +0.625 01/20/17 Quote | Chart | Options
Feeder Cattle (GFK17) May 17 128.025 129.000 126.500 128.500s +0.450 01/20/17 Quote | Chart | Options
Feeder Cattle (GFQ17) Aug 17 128.400 129.000 126.850 128.600s +0.175 01/20/17 Quote | Chart | Options
Lean Hogs (HEG17) Feb 17 65.700 65.875 65.025 65.300s -0.125 01/20/17 Quote | Chart | Options
Lean Hogs (HEJ17) Apr 17 68.950 69.075 68.175 68.475s -0.500 01/20/17 Quote | Chart | Options
Lean Hogs (HEK17) May 17 73.575 73.575 73.275 73.275s -0.825 01/20/17 Quote | Chart | Options
Lean Hogs (HEM17) Jun 17 78.150 78.200 77.225 77.375s -0.775 01/20/17 Quote | Chart | Options
Class III Milk (DLG17) Feb 17 16.99 17.05 16.92 16.96s -0.04 01/20/17 Quote | Chart | Options
Class III Milk (DLH17) Mar 17 17.43 17.49 17.39 17.40s -0.01 01/20/17 Quote | Chart | Options
Class III Milk (DLJ17) Apr 17 17.64 17.70 17.62 17.67s +0.06 01/20/17 Quote | Chart | Options
Metals
Gold (GCG17) Feb 17 1204.8 1214.8 1198.2 1204.9s +3.4 01/20/17 Quote | Chart | Options
Gold (GCJ17) Apr 17 1207.0 1217.6 1201.0 1207.7s +3.4 01/20/17 Quote | Chart | Options
Gold (GCM17) Jun 17 1209.2 1220.0 1204.0 1210.7s +3.5 01/20/17 Quote | Chart | Options
Silver (SIH17) Mar 17 17.025 17.195 16.840 17.032s +0.030 01/20/17 Quote | Chart | Options
Silver (SIK17) May 17 17.095 17.225 16.905 17.091s +0.031 01/20/17 Quote | Chart | Options
Silver (SIN17) Jul 17 17.170 17.270 16.985 17.150s +0.031 01/20/17 Quote | Chart | Options
High Grade Copper (HGH17) Mar 17 2.6120 2.6450 2.5875 2.6250s +0.0145 01/20/17 Quote | Chart | Options
High Grade Copper (HGK17) May 17 2.6210 2.6535 2.5975 2.6345s +0.0145 01/20/17 Quote | Chart | Options
High Grade Copper (HGN17) Jul 17 2.6325 2.6595 2.6065 2.6410s +0.0145 01/20/17 Quote | Chart | Options
Platinum (PLJ17) Apr 17 961.6 983.9 956.1 976.0s +19.6 01/20/17 Quote | Chart | Options
Platinum (PLN17) Jul 17 964.4 986.2 961.8 979.6s +19.5 01/20/17 Quote | Chart | Options
Palladium (PAH17) Mar 17 754.00 794.15 751.00 788.40s +37.25 01/20/17 Quote | Chart | Options
Palladium (PAM17) Jun 17 755.75 794.60 752.35 789.05s +37.15 01/20/17 Quote | Chart | Options
Softs
Cotton #2 (CTH17) Mar 17 72.86 73.43 72.72 73.04s +0.35 01/20/17 Quote | Chart | Options
Cotton #2 (CTK17) May 17 73.25 73.96 73.25 73.67s +0.41 01/20/17 Quote | Chart | Options
Orange Juice (OJH17) Mar 17 167.75 168.25 165.10 166.25s -1.45 01/20/17 Quote | Chart | Options
Orange Juice (OJK17) May 17 166.50 166.70 164.25 164.70s -1.60 01/20/17 Quote | Chart | Options
Coffee (KCH17) Mar 17 150.55 153.35 150.55 153.20s +2.45 01/20/17 Quote | Chart | Options
Coffee (KCK17) May 17 153.00 155.70 153.00 155.60s +2.45 01/20/17 Quote | Chart | Options
Sugar #11 (SBH17) Mar 17 20.10 20.54 20.05 20.18s unch 01/20/17 Quote | Chart | Options
Sugar #11 (SBK17) May 17 20.19 20.46 20.03 20.22s unch 01/20/17 Quote | Chart | Options
Cocoa (CCH17) Mar 17 2153 2166 2123 2140s -24 01/20/17 Quote | Chart | Options
Cocoa (CCK17) May 17 2151 2167 2130 2146s -16 01/20/17 Quote | Chart | Options
Lumber (LSH17) Mar 17 327.00 328.40 323.30 325.50s -0.10 01/20/17 Quote | Chart | Options
Lumber (LSK17) May 17 333.80 334.00 331.60 332.40s -0.50 01/20/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Cary Artac - Inside Futures - Fri Jan 20, 7:11AM CST

Short, Mid and Longterm Technical Analysis
 
Paul Georgy - Inside Futures - Fri Jan 20, 5:25AM CST

Grain markets are lower to begin the first official day (half-day) of the new US presidential administration. All markets will have their eyes on the events of the inauguration.
 
Gregor Horvat - Inside Futures - Fri Jan 20, 4:09AM CST

Dax has five waves up from 11422 but as a leading diagonal in wave one.
 
Murali Sarma - Inside Futures - Fri Jan 20, 3:45AM CST

A drop in production by OPEC is triggering higher prices in early trading in WTI Crude today. If you like my daily report, DM me on Twitter @tradermxj for subscription information.
 

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