Quoteboards:

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

All Markets Heat Map

 
Energies
+1.06%
Indices
+0.50%
Metals
+0.01%
All Markets
-0.06%
Softs
-0.07%
Meats
-0.20%
Grains
-0.31%
Financials
-0.43%
Currencies
-0.46%


Futures prices as of October 22nd, 2017 - 07:02 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ17) Dec 17 93.045 93.675 92.995 93.579s +0.459 10/20/17 Quote | Chart | Options
U.S. Dollar Index (DXH18) Mar 18 93.050 93.365 92.950 93.289s +0.454 10/20/17 Quote | Chart | Options
British Pound (B6Z17) Dec 17 1.3174 1.3223 1.3107 1.3213s +0.0035 10/20/17 Quote | Chart | Options
British Pound (B6H18) Mar 18 1.3213 1.3260 1.3150 1.3253s +0.0035 10/20/17 Quote | Chart | Options
Canadian Dollar (D6Z17) Dec 17 0.80110 0.80180 0.79200 0.79225s -0.00885 10/20/17 Quote | Chart | Options
Canadian Dollar (D6H18) Mar 18 0.80220 0.80220 0.79275 0.79280s -0.00875 10/20/17 Quote | Chart | Options
Japanese Yen (J6Z17) Dec 17 0.890550 0.890900 0.882600 0.883100s -0.006750 10/20/17 Quote | Chart | Options
Japanese Yen (J6H18) Mar 18 0.892150 0.895550 0.887450 0.887850s -0.006800 10/20/17 Quote | Chart | Options
Swiss Franc (S6Z17) Dec 17 1.02780 1.02860 1.01860 1.01900s -0.00880 10/20/17 Quote | Chart | Options
Swiss Franc (S6H18) Mar 18 1.03240 1.03530 1.02580 1.02600s -0.00890 10/20/17 Quote | Chart | Options
Euro FX (E6Z17) Dec 17 1.18830 1.18935 1.17975 1.18145s -0.00510 10/20/17 Quote | Chart | Options
Euro FX (E6H18) Mar 18 1.19500 1.19575 1.18680 1.18815s -0.00510 10/20/17 Quote | Chart | Options
Australian Dollar (A6Z17) Dec 17 0.78730 0.78770 0.78030 0.78090s -0.00480 10/20/17 Quote | Chart | Options
Australian Dollar (A6H18) Mar 18 0.78400 0.78650 0.78000 0.78030s -0.00480 10/20/17 Quote | Chart | Options
Mexican Peso (M6Z17) Dec 17 0.052660 0.052710 0.051950 0.052120s -0.000340 10/20/17 Quote | Chart | Options
Mexican Peso (M6H18) Mar 18 0.051420 0.051940 0.051230 0.051370s -0.000340 10/20/17 Quote | Chart | Options
New Zealand Dollar (N6Z17) Dec 17 0.70190 0.70270 0.69460 0.69590s -0.00470 10/20/17 Quote | Chart | Options
New Zealand Dollar (N6H18) Mar 18 0.69960 0.70170 0.69380 0.69500s -0.00470 10/20/17 Quote | Chart | Options
South African Rand (T6Z17) Dec 17 0.073325 0.073325 0.072025 0.072500s -0.000475 10/20/17 Quote | Chart | Options
South African Rand (T6H18) Mar 18 0.000000 0.071475 0.071200 0.071475s -0.000475 10/20/17 Quote | Chart | Options
Brazilian Real (L6Z17) Dec 17 0.31170 0.31240 0.31065 0.31215s -0.00115 10/20/17 Quote | Chart | Options
Brazilian Real (L6H18) Mar 18 0.00000 0.30875 0.30875 0.30875s -0.00120 10/20/17 Quote | Chart | Options
Russian Ruble (R6Z17) Dec 17 0.017260 0.017275 0.017200 0.017245s -0.000025 10/20/17 Quote | Chart | Options
Russian Ruble (R6H18) Mar 18 0.000000 0.017015 0.017000 0.017015s -0.000025 10/20/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLZ17) Dec 17 51.59 52.09 50.87 51.84s +0.33 10/20/17 Quote | Chart | Options
Crude Oil WTI (CLF18) Jan 18 51.79 52.26 51.09 52.04s +0.31 10/20/17 Quote | Chart | Options
Crude Oil WTI (CLG18) Feb 18 51.93 52.37 51.24 52.17s +0.30 10/20/17 Quote | Chart | Options
Crude Oil WTI (CLH18) Mar 18 52.04 52.48 51.37 52.26s +0.29 10/20/17 Quote | Chart | Options
ULSD NY Harbor (HOX17) Nov 17 1.7767 1.8128 1.7608 1.8052s +0.0285 10/20/17 Quote | Chart | Options
ULSD NY Harbor (HOZ17) Dec 17 1.7780 1.8127 1.7618 1.8054s +0.0276 10/20/17 Quote | Chart | Options
ULSD NY Harbor (HOF18) Jan 18 1.7783 1.8107 1.7613 1.8046s +0.0274 10/20/17 Quote | Chart | Options
ULSD NY Harbor (HOG18) Feb 18 1.7726 1.8054 1.7581 1.8006s +0.0274 10/20/17 Quote | Chart | Options
Gasoline RBOB (RBX17) Nov 17 1.6459 1.6847 1.6288 1.6781s +0.0334 10/20/17 Quote | Chart | Options
Gasoline RBOB (RBZ17) Dec 17 1.6173 1.6503 1.5989 1.6435s +0.0281 10/20/17 Quote | Chart | Options
Gasoline RBOB (RBF18) Jan 18 1.6021 1.6339 1.5852 1.6278s +0.0261 10/20/17 Quote | Chart | Options
Gasoline RBOB (RBG18) Feb 18 1.6071 1.6380 1.5907 1.6319s +0.0255 10/20/17 Quote | Chart | Options
Natural Gas (NGX17) Nov 17 2.886 2.940 2.856 2.915s +0.042 10/20/17 Quote | Chart | Options
Natural Gas (NGZ17) Dec 17 3.091 3.128 3.065 3.113s +0.027 10/20/17 Quote | Chart | Options
Natural Gas (NGF18) Jan 18 3.225 3.253 3.200 3.241s +0.023 10/20/17 Quote | Chart | Options
Natural Gas (NGG18) Feb 18 3.227 3.259 3.207 3.249s +0.022 10/20/17 Quote | Chart | Options
Crude Oil Brent (F) (QAZ17) Dec 17 57.29 57.90 56.60 57.75s +0.52 10/20/17 Quote | Chart | Options
Crude Oil Brent (F) (QAF18) Jan 18 57.02 57.68 56.39 57.58s +0.60 10/20/17 Quote | Chart | Options
Crude Oil Brent (F) (QAG18) Feb 18 56.85 57.44 56.30 57.33s +0.60 10/20/17 Quote | Chart | Options
Crude Oil Brent (F) (QAH18) Mar 18 56.11 57.17 56.11 57.17s +0.60 10/20/17 Quote | Chart | Options
Ethanol Futures (ZKX17) Nov 17 1.394 1.398 1.384 1.386s -0.006 10/20/17 Quote | Chart | Options
Ethanol Futures (ZKZ17) Dec 17 1.392 1.398 1.380 1.385s -0.002 10/20/17 Quote | Chart | Options
Ethanol Futures (ZKF18) Jan 18 1.388 1.390 1.378 1.378s -0.002 10/20/17 Quote | Chart | Options
Ethanol Futures (ZKG18) Feb 18 1.392 1.392 1.389 1.389s -0.002 10/20/17 Quote | Chart | Options
Financials
T-Bond (ZBZ17) Dec 17 153-13 153-18 151-25 152-06s -1-11 10/20/17 Quote | Chart | Options
T-Bond (ZBH18) Mar 18 151-10 151-19 150-19 151-00s -1-11 10/20/17 Quote | Chart | Options
Ultra T-Bond (UDZ17) Dec 17 165-26 165-31 163-18 164-03s -1-31 10/20/17 Quote | Chart | Options
Ultra T-Bond (UDH18) Mar 18 0-00 163-05 162-24 163-05s -1-31 10/20/17 Quote | Chart | Options
10-Year T-Note (ZNZ17) Dec 17 125-110 125-135 124-250 124-265s -0-140 10/20/17 Quote | Chart | Options
10-Year T-Note (ZNH18) Mar 18 125-025 125-025 124-145 124-155s -0-150 10/20/17 Quote | Chart | Options
Ultra 10-Year T-Note (TNZ17) Dec 17 134-160 134-185 133-205 133-250s -0-215 10/20/17 Quote | Chart | Options
Ultra 10-Year T-Note (TNH18) Mar 18 0-000 133-210 133-210 133-210s -0-215 10/20/17 Quote | Chart | Options
5-Year T-Note (ZFZ17) Dec 17 117-120 117-132 117-020 117-030s -0-057 10/20/17 Quote | Chart | Options
5-Year T-Note (ZFH18) Mar 18 0-000 117-055 116-270 116-275s -0-065 10/20/17 Quote | Chart | Options
2-Year T-Note (ZTZ17) Dec 17 107-242 107-247 107-212 107-215s -0-012 10/20/17 Quote | Chart | Options
2-Year T-Note (ZTH18) Mar 18 0-000 107-185 107-160 107-160s -0-017 10/20/17 Quote | Chart | Options
30-Day Fed Funds (ZQZ17) Dec 17 98.7350 98.7350 98.7250 98.7300s -0.0050 10/20/17 Quote | Chart | Options
30-Day Fed Funds (ZQH18) Mar 18 98.6050 98.6050 98.5900 98.5900s -0.0100 10/20/17 Quote | Chart | Options
Eurodollar (GEZ17) Dec 17 98.5050 98.5050 98.4900 98.4900s -0.0050 10/20/17 Quote | Chart | Options
Eurodollar (GEH18) Mar 18 98.3750 98.3750 98.3450 98.3500s -0.0100 10/20/17 Quote | Chart | Options
Grains
Wheat (ZWZ17) Dec 17 433-0 436-0 425-0 426-0s -6-6 10/20/17 Quote | Chart | Options
Wheat (ZWH18) Mar 18 451-4 453-6 443-6 444-4s -6-6 10/20/17 Quote | Chart | Options
Wheat (ZWK18) May 18 465-0 467-4 457-6 458-6s -6-4 10/20/17 Quote | Chart | Options
Corn (ZCZ17) Dec 17 349-0 350-0 344-2 344-4s -4-4 10/20/17 Quote | Chart | Options
Corn (ZCH18) Mar 18 362-6 363-6 358-2 358-4s -4-2 10/20/17 Quote | Chart | Options
Corn (ZCK18) May 18 371-0 372-2 367-0 367-2s -4-0 10/20/17 Quote | Chart | Options
Soybeans (ZSX17) Nov 17 985-2 994-2 978-0 978-6s -7-6 10/20/17 Quote | Chart | Options
Soybeans (ZSF18) Jan 18 996-0 1004-6 988-2 989-2s -7-6 10/20/17 Quote | Chart | Options
Soybeans (ZSH18) Mar 18 1005-6 1014-2 998-2 999-2s -7-6 10/20/17 Quote | Chart | Options
Soybean Meal (ZMZ17) Dec 17 321.4 322.3 316.8 317.1s -4.3 10/20/17 Quote | Chart | Options
Soybean Meal (ZMF18) Jan 18 323.6 324.5 319.0 319.3s -4.4 10/20/17 Quote | Chart | Options
Soybean Meal (ZMH18) Mar 18 327.1 327.6 322.0 322.3s -4.6 10/20/17 Quote | Chart | Options
Soybean Oil (ZLZ17) Dec 17 33.78 34.47 33.72 34.16s +0.33 10/20/17 Quote | Chart | Options
Soybean Oil (ZLF18) Jan 18 33.93 34.62 33.89 34.31s +0.32 10/20/17 Quote | Chart | Options
Soybean Oil (ZLH18) Mar 18 34.15 34.85 34.12 34.53s +0.31 10/20/17 Quote | Chart | Options
Oats (ZOZ17) Dec 17 270-0 273-4 266-4 269-6s +0-2 10/20/17 Quote | Chart | Options
Oats (ZOH18) Mar 18 273-2 274-4 267-0 271-2s -1-0 10/20/17 Quote | Chart | Options
Rough Rice (ZRX17) Nov 17 11.950 12.125 11.910 12.075s +0.145 10/20/17 Quote | Chart | Options
Rough Rice (ZRF18) Jan 18 12.260 12.435 12.210 12.385s +0.145 10/20/17 Quote | Chart | Options
Hard Red Wheat (KEZ17) Dec 17 429-2 433-2 421-6 422-6s -6-4 10/20/17 Quote | Chart | Options
Hard Red Wheat (KEH18) Mar 18 447-4 451-2 439-6 440-6s -6-4 10/20/17 Quote | Chart | Options
Spring Wheat (MWZ17) Dec 17 614-6 619-6 609-4 611-2s -4-4 10/20/17 Quote | Chart | Options
Spring Wheat (MWH18) Mar 18 629-0 632-6 622-2 624-2s -5-2 10/20/17 Quote | Chart | Options
Canola (RSX17) Nov 17 500.10 505.50 500.10 502.20s +1.00 10/20/17 Quote | Chart | Options
Canola (RSF18) Jan 18 507.40 513.20 507.40 510.50s +1.90 10/20/17 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESZ17) Dec 17 2561.00 2574.50 2559.50 2574.00s +13.50 10/20/17 Quote | Chart | Options
S&P 500 E-Mini (ESH18) Mar 18 2561.00 2574.75 2560.00 2574.50s +13.50 10/20/17 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ17) Dec 17 6097.75 6129.50 6090.50 6111.00s +13.25 10/20/17 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH18) Mar 18 6105.25 6141.75 6103.25 6123.50s +13.25 10/20/17 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ17) Dec 17 23115 23283 23106 23277s +163 10/20/17 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH18) Mar 18 23107 23267 23095 23263s +161 10/20/17 Quote | Chart | Options
Russell 2000 E-Mini (QRZ17) Dec 17 1503.50 1514.10 1502.60 1510.30s +7.40 10/20/17 Quote | Chart | Options
Russell 2000 E-Mini (QRH18) Mar 18 1509.90 1514.00 1508.60 1511.20s +7.90 10/20/17 Quote | Chart | Options
S&P Midcap E-Mini (EWZ17) Dec 17 1824.30 1834.50 1823.80 1833.50s +10.20 10/20/17 Quote | Chart | Options
S&P Midcap E-Mini (EWH18) Mar 18 0.00 1831.60 1831.60 1831.60s +10.20 10/20/17 Quote | Chart | Options
S&P GSCI (GDX17) Nov 17 401.30 402.80 399.90 402.35s +1.15 10/20/17 Quote | Chart | Options
Meats
Live Cattle (LEZ17) Dec 17 116.575 117.225 115.750 116.600s +0.450 10/20/17 Quote | Chart | Options
Live Cattle (LEG18) Feb 18 121.025 121.575 120.525 121.275s +0.625 10/20/17 Quote | Chart | Options
Live Cattle (LEJ18) Apr 18 121.225 121.700 120.750 121.525s +0.325 10/20/17 Quote | Chart | Options
Live Cattle (LEM18) Jun 18 114.225 114.725 113.700 114.525s +0.200 10/20/17 Quote | Chart | Options
Feeder Cattle (GFX17) Nov 17 153.150 153.675 151.975 153.075s +0.300 10/20/17 Quote | Chart | Options
Feeder Cattle (GFF18) Jan 18 151.475 152.075 150.025 151.325s +0.125 10/20/17 Quote | Chart | Options
Feeder Cattle (GFH18) Mar 18 148.350 148.950 146.900 148.450s +0.375 10/20/17 Quote | Chart | Options
Feeder Cattle (GFJ18) Apr 18 147.825 148.400 146.450 148.050s +0.400 10/20/17 Quote | Chart | Options
Lean Hogs (HEZ17) Dec 17 64.275 64.925 63.900 64.850s +0.600 10/20/17 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 68.525 69.175 68.325 69.100s +0.625 10/20/17 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 72.400 72.975 72.100 72.900s +0.475 10/20/17 Quote | Chart | Options
Lean Hogs (HEK18) May 18 77.000 77.175 76.750 77.175s +0.325 10/20/17 Quote | Chart | Options
Class III Milk (DLX17) Nov 17 16.04 16.09 15.69 15.72s -0.37 10/20/17 Quote | Chart | Options
Class III Milk (DLZ17) Dec 17 15.70 15.72 15.46 15.49s -0.26 10/20/17 Quote | Chart | Options
Class III Milk (DLF18) Jan 18 15.37 15.37 15.16 15.18s -0.19 10/20/17 Quote | Chart | Options
Metals
Gold (GCZ17) Dec 17 1292.0 1292.9 1279.3 1280.5s -9.5 10/20/17 Quote | Chart | Options
Gold (GCG18) Feb 18 1296.2 1296.5 1283.7 1284.6s -9.6 10/20/17 Quote | Chart | Options
Gold (GCJ18) Apr 18 1299.8 1300.3 1288.2 1288.5s -9.5 10/20/17 Quote | Chart | Options
Silver (SIZ17) Dec 17 17.275 17.315 16.945 17.078s -0.177 10/20/17 Quote | Chart | Options
Silver (SIH18) Mar 18 17.380 17.415 17.045 17.174s -0.177 10/20/17 Quote | Chart | Options
Silver (SIK18) May 18 17.375 17.420 17.135 17.237s -0.177 10/20/17 Quote | Chart | Options
High Grade Copper (HGZ17) Dec 17 3.1720 3.2105 3.1430 3.1655s -0.0020 10/20/17 Quote | Chart | Options
High Grade Copper (HGF18) Jan 18 3.1785 3.2140 3.1555 3.1735s -0.0020 10/20/17 Quote | Chart | Options
High Grade Copper (HGH18) Mar 18 3.1905 3.2290 3.1630 3.1850s -0.0020 10/20/17 Quote | Chart | Options
Platinum (PLF18) Jan 18 926.7 928.4 921.0 926.8s +0.9 10/20/17 Quote | Chart | Options
Platinum (PLJ18) Apr 18 932.0 932.0 925.5 931.0s +0.9 10/20/17 Quote | Chart | Options
Palladium (PAZ17) Dec 17 957.25 974.00 956.05 969.85s +17.05 10/20/17 Quote | Chart | Options
Palladium (PAH18) Mar 18 950.10 964.20 950.10 961.30s +17.10 10/20/17 Quote | Chart | Options
Softs
Cotton #2 (CTZ17) Dec 17 67.30 67.58 66.84 66.88s -0.43 10/20/17 Quote | Chart | Options
Cotton #2 (CTH18) Mar 18 67.04 67.27 66.75 66.77s -0.24 10/20/17 Quote | Chart | Options
Orange Juice (OJX17) Nov 17 152.90 157.30 152.40 156.00s +3.90 10/20/17 Quote | Chart | Options
Orange Juice (OJF18) Jan 18 152.35 156.35 151.80 155.20s +3.20 10/20/17 Quote | Chart | Options
Coffee (KCZ17) Dec 17 126.95 127.95 124.00 125.25s -1.60 10/20/17 Quote | Chart | Options
Coffee (KCH18) Mar 18 130.80 131.60 127.80 129.00s -1.60 10/20/17 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 14.13 14.23 13.90 14.00s -0.13 10/20/17 Quote | Chart | Options
Sugar #11 (SBK18) May 18 14.21 14.31 14.02 14.11s -0.11 10/20/17 Quote | Chart | Options
Cocoa (CCZ17) Dec 17 2155 2160 2122 2138s -7 10/20/17 Quote | Chart | Options
Cocoa (CCH18) Mar 18 2140 2148 2118 2132s -1 10/20/17 Quote | Chart | Options
Lumber (LSX17) Nov 17 428.00 430.70 425.40 427.50s +0.80 10/20/17 Quote | Chart | Options
Lumber (LSF18) Jan 18 418.00 419.60 415.60 418.90s +2.70 10/20/17 Quote | Chart | Options
Sugar #16 (SDF18) Jan 18 27.00 27.03 27.00 27.03s -0.01 10/20/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Jerry Welch - Inside Futures - 2 mins ago

The final months of 2017 should be either...
 
Michael Seery - Inside Futures - Sat Oct 21, 12:32PM CDT

Bottoming pattern
 
Michael Seery - Inside Futures - Sat Oct 21, 12:31PM CDT

Sideways trend
 
Cary Artac - Inside Futures - Sat Oct 21, 11:47AM CDT

For Today 3 to 5 Days Out 2 to 3 Weeks Out Plus Hedgers Highlights
 

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