Quoteboards:

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

All Markets Heat Map

 
Soybean Meal
+1.94%
Gasoline RBOB
+1.50%
Soybeans
+1.39%
Live Cattle
+1.34%
Lumber
+1.21%
Russell 2000 Mini
+1.14%
S&P 500 E-Mini
+1.02%
Corn
+0.93%
Mexican Peso
+0.83%
Japanese Yen
+0.46%
Natural Gas
+0.44%
Australian Dollar
+0.43%
Canola
+0.36%
High Grade Copper
+0.36%
S&P Midcap E-Mini
+0.30%
Cotton #2
+0.25%
Ultra T-Bond
+0.23%
Crude Oil WTI
+0.22%
Gold
+0.21%
Swiss Franc
+0.19%
Canadian Dollar
+0.17%
Feeder Cattle
+0.15%
T-Bond
+0.14%
Class III Milk
+0.12%
Euro FX
+0.09%
10-Year T-Note
+0.09%
5-Year T-Note
+0.07%
ULSD NY Harbor
+0.06%
Eurodollar
+0.01%
2-Year T-Note
+0.01%
20-Year USD I/R Swap
unch
7-Year USD I/R Swap
unch
U.S. Dollar Index
-0.09%
Dow Indu 30 E-Mini
-0.15%
Nasdaq 100 E-Mini
-0.16%
Silver
-0.20%
Soybean Oil
-0.32%
British Pound
-0.33%
Sugar #11
-0.50%
Wheat
-0.66%
Palladium
-0.71%
Oats
-0.80%
Coffee
-0.81%
Platinum
-0.83%
Lean Hogs
-1.24%
Cocoa
-1.88%
Rough Rice
-2.71%
Orange Juice
-3.58%
Ethanol Futures
-4.75%


Futures prices as of September 23rd, 2017 - 07:59 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ17) Dec 17 91.945 92.005 91.575 91.967s -0.082 09/22/17 Quote | Chart | Options
U.S. Dollar Index (DXH18) Mar 18 91.700 91.707 91.350 91.707s -0.082 09/22/17 Quote | Chart | Options
British Pound (B6Z17) Dec 17 1.3615 1.3630 1.3485 1.3563s -0.0045 09/22/17 Quote | Chart | Options
British Pound (B6H18) Mar 18 1.3662 1.3664 1.3523 1.3600s -0.0046 09/22/17 Quote | Chart | Options
Canadian Dollar (D6Z17) Dec 17 0.79750 0.79925 0.79495 0.79695s +0.00025 09/22/17 Quote | Chart | Options
Canadian Dollar (D6H18) Mar 18 0.81240 0.81605 0.81025 0.81115s +0.00050 09/22/17 Quote | Chart | Options
Japanese Yen (J6Z17) Dec 17 0.892750 0.899050 0.891850 0.895850s +0.004150 09/22/17 Quote | Chart | Options
Japanese Yen (J6H18) Mar 18 0.900700 0.903550 0.899700 0.900450s +0.004200 09/22/17 Quote | Chart | Options
Swiss Franc (S6Z17) Dec 17 1.03540 1.03980 1.03530 1.03640s +0.00200 09/22/17 Quote | Chart | Options
Swiss Franc (S6H18) Mar 18 1.04560 1.04650 1.04300 1.04330s +0.00210 09/22/17 Quote | Chart | Options
Euro FX (E6Z17) Dec 17 1.19950 1.20595 1.19910 1.19975s +0.00115 09/22/17 Quote | Chart | Options
Euro FX (E6H18) Mar 18 1.20725 1.21240 1.20600 1.20640s +0.00125 09/22/17 Quote | Chart | Options
Australian Dollar (A6Z17) Dec 17 0.79220 0.79780 0.78990 0.79560s -0.00490 09/22/17 Quote | Chart | Options
Australian Dollar (A6H18) Mar 18 0.79410 0.79680 0.78940 0.79490s -0.00470 09/22/17 Quote | Chart | Options
Mexican Peso (M6Z17) Dec 17 0.055120 0.055670 0.055120 0.055640s +0.000460 09/22/17 Quote | Chart | Options
Mexican Peso (M6H18) Mar 18 0.000000 0.054900 0.054800 0.054800s +0.000010 09/22/17 Quote | Chart | Options
New Zealand Dollar (N6Z17) Dec 17 0.73000 0.73370 0.72690 0.73080s +0.00080 09/22/17 Quote | Chart | Options
New Zealand Dollar (N6H18) Mar 18 0.72840 0.73200 0.72600 0.72980s +0.00080 09/22/17 Quote | Chart | Options
South African Rand (T6Z17) Dec 17 0.000000 0.074225 0.074225 0.074225s -0.000325 09/22/17 Quote | Chart | Options
South African Rand (T6H18) Mar 18 0.000000 0.073750 0.073450 0.073450s +0.000225 09/22/17 Quote | Chart | Options
Brazilian Real (L6Z17) Dec 17 0.00000 0.31720 0.31720 0.31720s +0.00180 09/22/17 Quote | Chart | Options
Brazilian Real (L6H18) Mar 18 0.00000 0.31375 0.31375 0.31375s +0.00175 09/22/17 Quote | Chart | Options
Russian Ruble (R6Z17) Dec 17 0.000000 0.016585 0.016585 0.016585s +0.000030 09/22/17 Quote | Chart | Options
Russian Ruble (R6H18) Mar 18 0.000000 0.016330 0.016330 0.016330s +0.000030 09/22/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLX17) Nov 17 50.73 50.78 50.29 50.66s +0.11 09/22/17 Quote | Chart | Options
Crude Oil WTI (CLZ17) Dec 17 51.12 51.13 50.68 51.03s +0.10 09/22/17 Quote | Chart | Options
Crude Oil WTI (CLF18) Jan 18 51.34 51.39 50.96 51.31s +0.10 09/22/17 Quote | Chart | Options
Crude Oil WTI (CLG18) Feb 18 51.49 51.53 51.14 51.47s +0.08 09/22/17 Quote | Chart | Options
ULSD NY Harbor (HOV17) Oct 17 1.8153 1.8215 1.8051 1.8163s +0.0010 09/22/17 Quote | Chart | Options
ULSD NY Harbor (HOX17) Nov 17 1.8080 1.8143 1.7979 1.8086s +0.0012 09/22/17 Quote | Chart | Options
ULSD NY Harbor (HOZ17) Dec 17 1.8070 1.8070 1.7902 1.8010s +0.0022 09/22/17 Quote | Chart | Options
ULSD NY Harbor (HOF18) Jan 18 1.7911 1.7974 1.7829 1.7943s +0.0034 09/22/17 Quote | Chart | Options
Gasoline RBOB (RBV17) Oct 17 1.6445 1.6695 1.6438 1.6684s +0.0246 09/22/17 Quote | Chart | Options
Gasoline RBOB (RBX17) Nov 17 1.6096 1.6276 1.6055 1.6261s +0.0195 09/22/17 Quote | Chart | Options
Gasoline RBOB (RBZ17) Dec 17 1.5900 1.6000 1.5814 1.5990s +0.0156 09/22/17 Quote | Chart | Options
Gasoline RBOB (RBF18) Jan 18 1.5784 1.5914 1.5733 1.5902s +0.0142 09/22/17 Quote | Chart | Options
Natural Gas (NGV17) Oct 17 2.957 2.978 2.945 2.959s +0.013 09/22/17 Quote | Chart | Options
Natural Gas (NGX17) Nov 17 3.026 3.037 3.008 3.021s +0.014 09/22/17 Quote | Chart | Options
Natural Gas (NGZ17) Dec 17 3.194 3.194 3.164 3.180s +0.017 09/22/17 Quote | Chart | Options
Natural Gas (NGF18) Jan 18 3.300 3.300 3.270 3.289s +0.019 09/22/17 Quote | Chart | Options
Crude Oil Brent (F) (QAX17) Nov 17 56.50 56.90 56.23 56.86s +0.43 09/22/17 Quote | Chart | Options
Crude Oil Brent (F) (QAZ17) Dec 17 56.10 56.46 55.90 56.42s +0.33 09/22/17 Quote | Chart | Options
Crude Oil Brent (F) (QAF18) Jan 18 55.78 56.11 55.73 56.10s +0.28 09/22/17 Quote | Chart | Options
Crude Oil Brent (F) (QAG18) Feb 18 55.74 55.90 55.54 55.90s +0.24 09/22/17 Quote | Chart | Options
Ethanol Futures (ZKV17) Oct 17 1.460 1.475 1.460 1.465s -0.073 09/22/17 Quote | Chart | Options
Ethanol Futures (ZKX17) Nov 17 0.000 1.466 1.466 1.466s -0.014 09/22/17 Quote | Chart | Options
Ethanol Futures (ZKZ17) Dec 17 0.000 1.435 1.435 1.435s -0.014 09/22/17 Quote | Chart | Options
Ethanol Futures (ZKF18) Jan 18 0.000 1.438 1.438 1.438s +0.005 09/22/17 Quote | Chart | Options
Financials
T-Bond (ZBZ17) Dec 17 153-30 154-19 153-29 154-03s +0-07 09/22/17 Quote | Chart | Options
T-Bond (ZBH18) Mar 18 153-02 153-09 152-25 152-26s +0-07 09/22/17 Quote | Chart | Options
Ultra T-Bond (UDZ17) Dec 17 166-19 167-17 166-19 166-29s +0-12 09/22/17 Quote | Chart | Options
Ultra T-Bond (UDH18) Mar 18 0-00 166-07 165-29 165-29s +0-12 09/22/17 Quote | Chart | Options
10-Year T-Note (ZNZ17) Dec 17 125-190 125-300 125-185 125-235s +0-035 09/22/17 Quote | Chart | Options
10-Year T-Note (ZNH18) Mar 18 125-195 125-195 125-135 125-135s +0-040 09/22/17 Quote | Chart | Options
Ultra 10-Year T-Note (TNZ17) Dec 17 134-240 135-085 134-240 135-005s +0-070 09/22/17 Quote | Chart | Options
Ultra 10-Year T-Note (TNH18) Mar 18 0-000 135-005 135-005 135-005s +0-070 09/22/17 Quote | Chart | Options
5-Year T-Note (ZFZ17) Dec 17 117-192 117-257 117-192 117-222s +0-025 09/22/17 Quote | Chart | Options
5-Year T-Note (ZFH18) Mar 18 0-000 117-145 117-145 117-145s +0-025 09/22/17 Quote | Chart | Options
2-Year T-Note (ZTZ17) Dec 17 107-280 107-295 107-280 107-285s +0-005 09/22/17 Quote | Chart | Options
2-Year T-Note (ZTH18) Mar 18 0-000 107-267 107-267 107-267s +0-005 09/22/17 Quote | Chart | Options
30-Day Fed Funds (ZQZ17) Dec 17 98.6650 98.6750 98.6650 98.6700s -0.0850 09/22/17 Quote | Chart | Options
30-Day Fed Funds (ZQH18) Mar 18 98.6450 98.6550 98.6450 98.6500s +0.0100 09/22/17 Quote | Chart | Options
Eurodollar (GEZ17) Dec 17 98.4950 98.5100 98.4950 98.5050s +0.0100 09/22/17 Quote | Chart | Options
Eurodollar (GEH18) Mar 18 98.4000 98.4200 98.3950 98.4050s +0.0050 09/22/17 Quote | Chart | Options
Grains
Wheat (ZWZ17) Dec 17 452-4 455-0 448-0 449-4s -3-0 09/22/17 Quote | Chart | Options
Wheat (ZWH18) Mar 18 472-0 474-0 468-0 469-4s -2-4 09/22/17 Quote | Chart | Options
Wheat (ZWK18) May 18 484-6 487-0 481-0 483-0s -2-0 09/22/17 Quote | Chart | Options
Corn (ZCZ17) Dec 17 349-6 356-2 349-4 353-4s +3-2 09/22/17 Quote | Chart | Options
Corn (ZCH18) Mar 18 362-2 368-6 362-2 366-0s +3-0 09/22/17 Quote | Chart | Options
Corn (ZCK18) May 18 370-4 377-0 370-4 374-4s +3-2 09/22/17 Quote | Chart | Options
Soybeans (ZSX17) Nov 17 970-0 987-0 969-0 984-2s +13-4 09/22/17 Quote | Chart | Options
Soybeans (ZSF18) Jan 18 980-0 997-0 979-4 994-4s +13-4 09/22/17 Quote | Chart | Options
Soybeans (ZSH18) Mar 18 989-0 1006-0 988-4 1003-4s +13-2 09/22/17 Quote | Chart | Options
Soybean Meal (ZMV17) Oct 17 308.8 317.0 308.5 315.0s +6.0 09/22/17 Quote | Chart | Options
Soybean Meal (ZMZ17) Dec 17 312.6 320.9 312.4 319.0s +6.1 09/22/17 Quote | Chart | Options
Soybean Meal (ZMF18) Jan 18 314.6 322.7 314.5 321.0s +6.1 09/22/17 Quote | Chart | Options
Soybean Oil (ZLV17) Oct 17 34.10 34.37 33.92 33.99s -0.11 09/22/17 Quote | Chart | Options
Soybean Oil (ZLZ17) Dec 17 34.34 34.61 34.15 34.22s -0.12 09/22/17 Quote | Chart | Options
Soybean Oil (ZLF18) Jan 18 34.47 34.76 34.31 34.38s -0.12 09/22/17 Quote | Chart | Options
Oats (ZOZ17) Dec 17 248-0 252-0 245-4 248-0s -2-0 09/22/17 Quote | Chart | Options
Oats (ZOH18) Mar 18 259-4 259-4 254-6 254-6s -2-2 09/22/17 Quote | Chart | Options
Rough Rice (ZRX17) Nov 17 12.700 12.740 12.350 12.365s -0.345 09/22/17 Quote | Chart | Options
Rough Rice (ZRF18) Jan 18 12.990 13.010 12.620 12.620s -0.345 09/22/17 Quote | Chart | Options
Hard Red Wheat (KEZ17) Dec 17 436-2 439-4 426-0 427-0s -8-6 09/22/17 Quote | Chart | Options
Hard Red Wheat (KEH18) Mar 18 455-4 457-6 444-4 445-4s -8-6 09/22/17 Quote | Chart | Options
Spring Wheat (MWZ17) Dec 17 625-0 636-0 624-2 634-6s +10-4 09/22/17 Quote | Chart | Options
Spring Wheat (MWH18) Mar 18 669-0 675-4 658-6 659-4s -10-0 09/22/17 Quote | Chart | Options
Canola (RSX17) Nov 17 503.70 508.00 502.60 506.80s +1.80 09/22/17 Quote | Chart | Options
Canola (RSF18) Jan 18 507.50 513.00 507.50 511.70s +2.30 09/22/17 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESZ17) Dec 17 2425.50 2452.00 2425.50 2450.75s +24.75 09/22/17 Quote | Chart | Options
S&P 500 E-Mini (ESH18) Mar 18 2427.75 2450.00 2424.25 2449.25s +24.75 09/22/17 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ17) Dec 17 5944.25 5945.50 5911.00 5935.75s -9.50 09/22/17 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH18) Mar 18 5951.50 5954.75 5921.75 5946.00s -9.50 09/22/17 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ17) Dec 17 22326 22334 22258 22299s -34 09/22/17 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH18) Mar 18 22280 22287 22226 22270s -29 09/22/17 Quote | Chart | Options
Russell 2000 E-Mini (QRZ17) Dec 17 1444.40 1456.00 1438.60 1450.90s +5.50 09/22/17 Quote | Chart | Options
Russell 2000 E-Mini (QRH18) Mar 18 1443.40 1454.80 1441.80 1449.90s +4.70 09/22/17 Quote | Chart | Options
S&P Midcap E-Mini (EWZ17) Dec 17 1764.10 1770.00 1757.40 1768.50s +5.30 09/22/17 Quote | Chart | Options
S&P Midcap E-Mini (EWH18) Mar 18 0.00 1765.40 1765.40 1765.40s +5.30 09/22/17 Quote | Chart | Options
S&P GSCI (GDV17) Oct 17 397.30 398.20 396.70 397.95s +0.60 09/22/17 Quote | Chart | Options
Meats
Live Cattle (LEV17) Oct 17 110.025 111.825 109.700 111.575s +1.475 09/22/17 Quote | Chart | Options
Live Cattle (LEZ17) Dec 17 116.150 117.725 115.650 117.425s +1.225 09/22/17 Quote | Chart | Options
Live Cattle (LEG18) Feb 18 119.075 120.625 118.825 120.050s +0.800 09/22/17 Quote | Chart | Options
Live Cattle (LEJ18) Apr 18 121.275 122.225 120.975 121.950s +0.450 09/22/17 Quote | Chart | Options
Feeder Cattle (GFV17) Oct 17 156.050 156.700 154.825 156.100s +0.225 09/22/17 Quote | Chart | Options
Feeder Cattle (GFX17) Nov 17 156.800 158.025 156.075 157.625s +0.800 09/22/17 Quote | Chart | Options
Feeder Cattle (GFF18) Jan 18 153.100 154.300 152.675 153.850s +0.675 09/22/17 Quote | Chart | Options
Feeder Cattle (GFH18) Mar 18 149.550 150.825 149.275 150.300s +0.650 09/22/17 Quote | Chart | Options
Lean Hogs (HEV17) Oct 17 64.850 65.150 63.350 63.875s -0.800 09/22/17 Quote | Chart | Options
Lean Hogs (HEZ17) Dec 17 60.025 60.225 58.625 59.050s -0.800 09/22/17 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 64.725 64.725 63.400 63.750s -0.875 09/22/17 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 68.600 68.750 68.150 68.575s -0.500 09/22/17 Quote | Chart | Options
Class III Milk (DLV17) Oct 17 15.99 16.17 15.96 16.17s +0.15 09/22/17 Quote | Chart | Options
Class III Milk (DLX17) Nov 17 15.92 16.26 15.92 16.25s +0.30 09/22/17 Quote | Chart | Options
Class III Milk (DLZ17) Dec 17 15.81 16.09 15.81 16.09s +0.26 09/22/17 Quote | Chart | Options
Metals
Gold (GCV17) Oct 17 1291.0 1297.6 1290.8 1293.3s +2.7 09/22/17 Quote | Chart | Options
Gold (GCZ17) Dec 17 1297.1 1298.1 1287.0 1291.0s -5.7 09/22/17 Quote | Chart | Options
Gold (GCG18) Feb 18 1301.0 1301.0 1292.0 1294.6s -5.7 09/22/17 Quote | Chart | Options
Silver (SIZ17) Dec 17 17.035 17.100 16.940 16.984s -0.034 09/22/17 Quote | Chart | Options
Silver (SIH18) Mar 18 17.110 17.190 17.040 17.079s -0.034 09/22/17 Quote | Chart | Options
Silver (SIK18) May 18 17.220 17.250 17.110 17.143s -0.035 09/22/17 Quote | Chart | Options
High Grade Copper (HGZ17) Dec 17 2.9995 3.0360 2.9880 3.0075s +0.0060 09/22/17 Quote | Chart | Options
High Grade Copper (HGF18) Jan 18 3.0035 3.0150 3.0035 3.0145s +0.0055 09/22/17 Quote | Chart | Options
High Grade Copper (HGH18) Mar 18 2.9515 2.9735 2.9135 2.9635s +0.0095 09/22/17 Quote | Chart | Options
Platinum (PLV17) Oct 17 939.7 946.5 931.6 932.1s -7.8 09/22/17 Quote | Chart | Options
Platinum (PLF18) Jan 18 943.6 950.2 935.7 936.2s -7.8 09/22/17 Quote | Chart | Options
Palladium (PAZ17) Dec 17 911.20 922.15 906.20 919.85s +8.30 09/22/17 Quote | Chart | Options
Palladium (PAH18) Mar 18 908.50 916.70 901.50 914.80s +8.15 09/22/17 Quote | Chart | Options
Softs
Cotton #2 (CTZ17) Dec 17 68.16 68.77 67.86 68.46s +0.21 09/22/17 Quote | Chart | Options
Cotton #2 (CTH18) Mar 18 67.50 67.90 67.30 67.58s unch 09/22/17 Quote | Chart | Options
Orange Juice (OJX17) Nov 17 153.00 153.00 145.75 146.80s -5.45 09/22/17 Quote | Chart | Options
Orange Juice (OJF18) Jan 18 150.50 150.55 145.50 146.40s -4.90 09/22/17 Quote | Chart | Options
Coffee (KCZ17) Dec 17 130.20 130.55 129.05 129.10s -1.05 09/22/17 Quote | Chart | Options
Coffee (KCH18) Mar 18 133.75 134.00 132.65 132.70s -1.00 09/22/17 Quote | Chart | Options
Sugar #11 (SBV17) Oct 17 14.09 14.25 13.92 13.98s -0.07 09/22/17 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 14.76 14.93 14.60 14.64s -0.09 09/22/17 Quote | Chart | Options
Cocoa (CCZ17) Dec 17 2026 2047 1970 1983s -38 09/22/17 Quote | Chart | Options
Cocoa (CCH18) Mar 18 2028 2043 1972 1984s -37 09/22/17 Quote | Chart | Options
Lumber (LSX17) Nov 17 389.00 394.50 389.00 393.10s +4.70 09/22/17 Quote | Chart | Options
Lumber (LSF18) Jan 18 392.10 395.00 390.50 391.70s -2.00 09/22/17 Quote | Chart | Options
Sugar #16 (SDX17) Nov 17 25.00 25.10 25.00 25.10s +0.02 09/22/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Cary Artac - Inside Futures - 1 hr 18 mins ago

New Feature - "Hedgers Highlights" If you are a Producer or End User this is for you !
 
Mohammed Isah - Inside Futures - Fri Sep 22, 7:50PM CDT

With the pair following through higher on the back of previous week gains the past week, more strength should follow
 
Bob Hunt - Inside Futures - Fri Sep 22, 6:10PM CDT

The Trend Trader helps to identify the current trend status of your favorite futures markets. It not only helps us to stay on the right side of market direction, but also helps us avoid those without a trend. You can even use the grid as a spread matrix too - buying strength and selling weakness....
 
Henry Ledyard - Inside Futures - Fri Sep 22, 6:36PM CDT

The week might be slow... unless a major cataclysm occurs. Normal 0 false false false EN-US X-NONE X-NONE ...
 

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