Quoteboards:

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

All Markets Heat Map

 
Lean Hogs
+2.72%
Cotton #2
+1.59%
High Grade Copper
+0.85%
Rough Rice
+0.57%
Russell 2000 Mini
+0.48%
Dow Indu 30 E-Mini
+0.42%
U.S. Dollar Index
+0.37%
Corn
+0.29%
Orange Juice
+0.27%
S&P Midcap E-Mini
+0.26%
S&P 500 E-Mini
+0.23%
Class III Milk
+0.18%
British Pound
+0.08%
Nasdaq 100 E-Mini
+0.05%
Ultra T-Bond
+0.04%
20-Year USD I/R Swap
unch
T-Bond
unch
7-Year USD I/R Swap
unch
Eurodollar
-0.01%
2-Year T-Note
-0.04%
Soybean Meal
-0.09%
5-Year T-Note
-0.12%
10-Year T-Note
-0.14%
Gasoline RBOB
-0.18%
Australian Dollar
-0.22%
Canadian Dollar
-0.23%
Soybeans
-0.30%
Swiss Franc
-0.36%
Japanese Yen
-0.40%
Mexican Peso
-0.46%
Euro FX
-0.48%
Palladium
-0.68%
Ethanol Futures
-0.71%
Coffee
-0.85%
Canola
-0.89%
Natural Gas
-1.10%
Wheat
-1.11%
Crude Oil WTI
-1.13%
Feeder Cattle
-1.14%
ULSD NY Harbor
-1.17%
Soybean Oil
-1.48%
Gold
-1.64%
Live Cattle
-1.72%
Cocoa
-1.98%
Oats
-2.14%
Lumber
-2.27%
Sugar #11
-2.54%
Silver
-3.06%
Platinum
-3.26%


Futures prices as of November 20th, 2017 - 12:53 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ17) Dec 17 93.730 93.970 93.485 93.920 +0.345 12:42 Quote | Chart | Options
U.S. Dollar Index (DXH18) Mar 18 93.410 93.635 93.175 93.560 +0.305 12:16 Quote | Chart | Options
British Pound (B6Z17) Dec 17 1.3226 1.3290 1.3196 1.3238 +0.0010 12:43 Quote | Chart | Options
British Pound (B6H18) Mar 18 1.3268 1.3329 1.3244 1.3289 +0.0018 11:11 Quote | Chart | Options
Canadian Dollar (D6Z17) Dec 17 0.78330 0.78425 0.78095 0.78195 -0.00180 12:42 Quote | Chart | Options
Canadian Dollar (D6H18) Mar 18 0.78385 0.78445 0.78195 0.78310 -0.00155 11:54 Quote | Chart | Options
Japanese Yen (J6Z17) Dec 17 0.892600 0.894850 0.889000 0.889300 -0.003550 12:42 Quote | Chart | Options
Japanese Yen (J6H18) Mar 18 0.897750 0.898300 0.894000 0.894000 -0.003600 12:19 Quote | Chart | Options
Swiss Franc (S6Z17) Dec 17 1.01200 1.01400 1.00850 1.00980 -0.00360 12:43 Quote | Chart | Options
Swiss Franc (S6H18) Mar 18 1.02080 1.02080 1.01600 1.01600 -0.00470 11:19 Quote | Chart | Options
Euro FX (E6Z17) Dec 17 1.17870 1.18265 1.17395 1.17585 -0.00565 12:43 Quote | Chart | Options
Euro FX (E6H18) Mar 18 1.18540 1.18930 1.18120 1.18290 -0.00560 12:37 Quote | Chart | Options
Australian Dollar (A6Z17) Dec 17 0.75550 0.75720 0.75420 0.75470 -0.00170 12:43 Quote | Chart | Options
Australian Dollar (A6H18) Mar 18 0.75510 0.75650 0.75400 0.75490 -0.00110 11:52 Quote | Chart | Options
Mexican Peso (M6Z17) Dec 17 0.052560 0.052590 0.052220 0.052340 -0.000240 12:42 Quote | Chart | Options
Mexican Peso (M6H18) Mar 18 0.051550 0.051600 0.051500 0.051600 -0.000190 11:36 Quote | Chart | Options
New Zealand Dollar (N6Z17) Dec 17 0.67990 0.68360 0.67900 0.68070 -0.00020 12:42 Quote | Chart | Options
New Zealand Dollar (N6H18) Mar 18 0.67940 0.68260 0.67860 0.68040 +0.00030 10:27 Quote | Chart | Options
South African Rand (T6Z17) Dec 17 0.071150 0.071225 0.070675 0.070900 -0.000375 12:20 Quote | Chart | Options
South African Rand (T6H18) Mar 18 0.068950 0.070225 0.068950 0.070225s +0.001050 11/17/17 Quote | Chart | Options
Brazilian Real (L6Z17) Dec 17 0.30680 0.30680 0.30575 0.30585 -0.00055 10:01 Quote | Chart | Options
Brazilian Real (L6H18) Mar 18 0.00000 0.30355 0.30355 0.30355 unch 12:12 Quote | Chart | Options
Russian Ruble (R6Z17) Dec 17 0.016790 0.016835 0.016720 0.016775 -0.000090 12:10 Quote | Chart | Options
Russian Ruble (R6H18) Mar 18 0.016480 0.016640 0.016480 0.016640s +0.000180 11/17/17 Quote | Chart | Options
Energies
Crude Oil WTI (CLF18) Jan 18 56.80 56.93 55.75 56.17 -0.54 12:43 Quote | Chart | Options
Crude Oil WTI (CLG18) Feb 18 56.88 56.98 55.85 56.28 -0.53 12:42 Quote | Chart | Options
Crude Oil WTI (CLH18) Mar 18 56.93 57.00 55.90 56.33 -0.54 12:41 Quote | Chart | Options
Crude Oil WTI (CLJ18) Apr 18 56.83 56.98 55.90 56.34 -0.55 12:40 Quote | Chart | Options
ULSD NY Harbor (HOZ17) Dec 17 1.9467 1.9500 1.9056 1.9238 -0.0228 12:43 Quote | Chart | Options
ULSD NY Harbor (HOF18) Jan 18 1.9493 1.9522 1.9081 1.9263 -0.0223 12:43 Quote | Chart | Options
ULSD NY Harbor (HOG18) Feb 18 1.9489 1.9489 1.9058 1.9234 -0.0219 12:43 Quote | Chart | Options
ULSD NY Harbor (HOH18) Mar 18 1.9349 1.9349 1.8957 1.9110 -0.0225 12:39 Quote | Chart | Options
Gasoline RBOB (RBZ17) Dec 17 1.7455 1.7455 1.7174 1.7416 -0.0031 12:42 Quote | Chart | Options
Gasoline RBOB (RBF18) Jan 18 1.7480 1.7480 1.7148 1.7367 -0.0075 12:42 Quote | Chart | Options
Gasoline RBOB (RBG18) Feb 18 1.7483 1.7506 1.7200 1.7406 -0.0100 12:42 Quote | Chart | Options
Gasoline RBOB (RBH18) Mar 18 1.7642 1.7642 1.7334 1.7523 -0.0127 12:42 Quote | Chart | Options
Natural Gas (NGZ17) Dec 17 3.070 3.089 3.026 3.063 -0.034 12:43 Quote | Chart | Options
Natural Gas (NGF18) Jan 18 3.165 3.179 3.125 3.154 -0.037 12:43 Quote | Chart | Options
Natural Gas (NGG18) Feb 18 3.161 3.176 3.124 3.154 -0.036 12:42 Quote | Chart | Options
Natural Gas (NGH18) Mar 18 3.123 3.138 3.088 3.118 -0.034 12:43 Quote | Chart | Options
Crude Oil Brent (F) (QAF18) Jan 18 62.72 62.80 61.44 62.00 -0.72 12:42 Quote | Chart | Options
Crude Oil Brent (F) (QAG18) Feb 18 62.37 62.48 61.34 61.82 -0.73 12:30 Quote | Chart | Options
Crude Oil Brent (F) (QAH18) Mar 18 62.17 62.21 61.20 61.72 -0.61 11:19 Quote | Chart | Options
Crude Oil Brent (F) (QAJ18) Apr 18 61.86 61.86 61.86 61.86 -0.27 03:23 Quote | Chart | Options
Ethanol Futures (ZKZ17) Dec 17 1.419 1.419 1.400 1.405 -0.010 12:31 Quote | Chart | Options
Ethanol Futures (ZKF18) Jan 18 1.406 1.411 1.391 1.395 -0.008 12:26 Quote | Chart | Options
Ethanol Futures (ZKG18) Feb 18 1.423 1.423 1.410 1.410 -0.005 11:02 Quote | Chart | Options
Ethanol Futures (ZKH18) Mar 18 1.420 1.435 1.420 1.435s +0.018 11/17/17 Quote | Chart | Options
Financials
T-Bond (ZBZ17) Dec 17 154-01 154-14 153-19 153-25 unch 12:42 Quote | Chart | Options
T-Bond (ZBH18) Mar 18 152-29 153-10 152-16 152-21 unch 12:42 Quote | Chart | Options
Ultra T-Bond (UDZ17) Dec 17 167-13 167-31 166-24 167-03 +0-02 12:41 Quote | Chart | Options
Ultra T-Bond (UDH18) Mar 18 166-18 167-01 165-28 166-05 +0-01 12:39 Quote | Chart | Options
10-Year T-Note (ZNZ17) Dec 17 124-310 125-045 124-225 124-235 -0-055 12:43 Quote | Chart | Options
10-Year T-Note (ZNH18) Mar 18 124-230 124-280 124-140 124-150 -0-050 12:43 Quote | Chart | Options
Ultra 10-Year T-Note (TNZ17) Dec 17 134-050 134-125 133-260 133-280 -0-055 12:42 Quote | Chart | Options
Ultra 10-Year T-Note (TNH18) Mar 18 134-005 134-005 133-200 133-205 -0-060 12:34 Quote | Chart | Options
5-Year T-Note (ZFZ17) Dec 17 116-312 117-015 116-247 116-255 -0-045 12:43 Quote | Chart | Options
5-Year T-Note (ZFH18) Mar 18 116-247 116-275 116-190 116-192 -0-045 12:41 Quote | Chart | Options
2-Year T-Note (ZTZ17) Dec 17 107-155 107-162 107-137 107-137 -0-015 12:41 Quote | Chart | Options
2-Year T-Note (ZTH18) Mar 18 107-105 107-110 107-082 107-085 -0-017 12:31 Quote | Chart | Options
30-Day Fed Funds (ZQZ17) Dec 17 98.7100 98.7150 98.7100 98.7100 unch 12:13 Quote | Chart | Options
30-Day Fed Funds (ZQH18) Mar 18 98.5700 98.5700 98.5550 98.5550 -0.0100 12:43 Quote | Chart | Options
Eurodollar (GEZ17) Dec 17 98.4575 98.4625 98.4500 98.4525 -0.0050 12:40 Quote | Chart | Options
Eurodollar (GEH18) Mar 18 98.3000 98.3050 98.2750 98.2750 -0.0200 12:43 Quote | Chart | Options
Grains
Wheat (ZWZ17) Dec 17 427-6 428-0 419-2 422-4 -4-6 12:43 Quote | Chart | Options
Wheat (ZWH18) Mar 18 443-0 443-6 436-0 438-6 -4-6 12:42 Quote | Chart | Options
Wheat (ZWK18) May 18 454-4 454-4 447-4 449-4 -4-6 12:42 Quote | Chart | Options
Corn (ZCZ17) Dec 17 342-4 345-0 341-4 344-0 +1-0 12:43 Quote | Chart | Options
Corn (ZCH18) Mar 18 354-4 356-4 353-2 355-4 +0-4 12:43 Quote | Chart | Options
Corn (ZCK18) May 18 363-0 364-6 361-4 364-0 +0-4 12:42 Quote | Chart | Options
Soybeans (ZSF18) Jan 18 990-0 992-0 983-0 987-4 -3-0 12:42 Quote | Chart | Options
Soybeans (ZSH18) Mar 18 1000-6 1002-6 994-0 998-6 -2-6 12:42 Quote | Chart | Options
Soybeans (ZSK18) May 18 1010-4 1012-4 1003-6 1008-0 -3-0 12:42 Quote | Chart | Options
Soybean Meal (ZMZ17) Dec 17 318.6 320.3 315.3 317.9 -0.3 12:43 Quote | Chart | Options
Soybean Meal (ZMF18) Jan 18 320.3 322.2 317.5 320.1 +0.1 12:43 Quote | Chart | Options
Soybean Meal (ZMH18) Mar 18 323.7 325.1 320.7 323.3 +0.2 12:42 Quote | Chart | Options
Soybean Oil (ZLZ17) Dec 17 34.38 34.42 33.70 33.93 -0.51 12:42 Quote | Chart | Options
Soybean Oil (ZLF18) Jan 18 34.51 34.56 33.85 34.09 -0.50 12:42 Quote | Chart | Options
Soybean Oil (ZLH18) Mar 18 34.69 34.77 34.07 34.30 -0.50 12:42 Quote | Chart | Options
Oats (ZOZ17) Dec 17 256-2 256-6 251-4 251-4 -5-4 12:39 Quote | Chart | Options
Oats (ZOH18) Mar 18 270-4 272-0 267-4 268-2 -4-0 12:40 Quote | Chart | Options
Rough Rice (ZRF18) Jan 18 12.285 12.370 12.140 12.355 +0.070 12:42 Quote | Chart | Options
Rough Rice (ZRH18) Mar 18 12.515 12.580 12.410 12.580 +0.020 09:11 Quote | Chart | Options
Hard Red Wheat (KEZ17) Dec 17 422-0 422-4 414-2 416-6 -5-2 12:42 Quote | Chart | Options
Hard Red Wheat (KEH18) Mar 18 439-0 439-6 431-6 434-4 -5-0 12:41 Quote | Chart | Options
Spring Wheat (MWZ17) Dec 17 636-4 636-4 626-0 628-0 -7-0 12:43 Quote | Chart | Options
Spring Wheat (MWH18) Mar 18 650-0 651-0 640-0 641-6 -8-2 12:43 Quote | Chart | Options
Canola (RSF18) Jan 18 519.20 519.20 514.50 514.80 -4.60 12:42 Quote | Chart | Options
Canola (RSH18) Mar 18 527.10 527.10 522.50 522.70 -4.50 12:41 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESZ17) Dec 17 2576.00 2583.50 2567.75 2582.25 +6.00 12:43 Quote | Chart | Options
S&P 500 E-Mini (ESH18) Mar 18 2577.00 2584.50 2569.00 2583.50 +6.50 12:40 Quote | Chart | Options
Nasdaq 100 E-Mini (NQZ17) Dec 17 6312.00 6329.25 6291.25 6316.50 +3.25 12:43 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH18) Mar 18 6332.25 6346.25 6308.00 6333.75 +4.25 12:31 Quote | Chart | Options
Dow Indu 30 E-Mini (YMZ17) Dec 17 23318 23427 23241 23415 +99 12:43 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH18) Mar 18 23326 23418 23244 23410 +103 12:16 Quote | Chart | Options
Russell 2000 E-Mini (QRZ17) Dec 17 1492.60 1500.50 1486.30 1500.20 +7.30 12:43 Quote | Chart | Options
Russell 2000 E-Mini (QRH18) Mar 18 1500.00 1500.00 1500.00 1500.00 +5.90 10:00 Quote | Chart | Options
S&P Midcap E-Mini (EWZ17) Dec 17 1838.50 1845.20 1833.40 1844.90 +4.70 12:42 Quote | Chart | Options
S&P Midcap E-Mini (EWH18) Mar 18 0.00 1840.80 1832.00 1838.30s +4.30 11/17/17 Quote | Chart | Options
S&P GSCI (GDZ17) Dec 17 422.40 422.40 420.35 420.35 -5.25 09:49 Quote | Chart | Options
Meats
Live Cattle (LEZ17) Dec 17 118.500 118.800 116.800 116.850 -2.000 12:43 Quote | Chart | Options
Live Cattle (LEG18) Feb 18 124.275 124.500 122.650 122.725 -1.950 12:43 Quote | Chart | Options
Live Cattle (LEJ18) Apr 18 124.650 124.650 123.375 123.575 -1.300 12:43 Quote | Chart | Options
Live Cattle (LEM18) Jun 18 116.975 117.100 116.150 116.350 -1.300 12:43 Quote | Chart | Options
Feeder Cattle (GFF18) Jan 18 151.000 151.850 149.925 150.000 -1.725 12:43 Quote | Chart | Options
Feeder Cattle (GFH18) Mar 18 149.375 150.200 148.250 148.350 -1.775 12:43 Quote | Chart | Options
Feeder Cattle (GFJ18) Apr 18 149.575 150.275 148.125 148.125 -2.050 12:43 Quote | Chart | Options
Feeder Cattle (GFK18) May 18 148.925 149.500 147.225 147.275 -2.250 12:43 Quote | Chart | Options
Lean Hogs (HEZ17) Dec 17 60.825 62.425 60.775 62.300 +1.650 12:43 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 67.300 68.950 67.050 68.650 +1.575 12:43 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 71.600 72.750 70.950 72.450 +1.300 12:42 Quote | Chart | Options
Lean Hogs (HEK18) May 18 77.350 77.850 77.350 77.800 +1.150 11:51 Quote | Chart | Options
Class III Milk (DLZ17) Dec 17 15.25 15.42 15.25 15.42 +0.15 12:29 Quote | Chart | Options
Class III Milk (DLF18) Jan 18 14.46 14.67 14.46 14.62 +0.08 12:21 Quote | Chart | Options
Class III Milk (DLG18) Feb 18 14.46 14.60 14.45 14.58 +0.10 12:27 Quote | Chart | Options
Metals
Gold (GCZ17) Dec 17 1294.1 1295.1 1274.1 1276.6 -19.9 12:43 Quote | Chart | Options
Gold (GCG18) Feb 18 1300.0 1300.0 1278.5 1280.9 -20.0 12:43 Quote | Chart | Options
Gold (GCJ18) Apr 18 1302.0 1303.6 1282.9 1284.1 -21.1 12:37 Quote | Chart | Options
Silver (SIZ17) Dec 17 17.335 17.335 16.820 16.895 -0.478 12:43 Quote | Chart | Options
Silver (SIH18) Mar 18 17.400 17.410 16.920 16.995 -0.476 12:40 Quote | Chart | Options
Silver (SIK18) May 18 17.435 17.435 16.990 17.020 -0.517 12:25 Quote | Chart | Options
High Grade Copper (HGZ17) Dec 17 3.0700 3.0940 3.0495 3.0905 +0.0235 12:43 Quote | Chart | Options
High Grade Copper (HGF18) Jan 18 3.0800 3.1010 3.0590 3.0985 +0.0230 12:41 Quote | Chart | Options
High Grade Copper (HGH18) Mar 18 3.0950 3.1165 3.0730 3.1130 +0.0220 12:41 Quote | Chart | Options
Platinum (PLF18) Jan 18 954.2 954.2 921.8 924.2 -30.4 12:42 Quote | Chart | Options
Platinum (PLJ18) Apr 18 957.2 957.3 926.3 927.7 -31.3 12:33 Quote | Chart | Options
Palladium (PAZ17) Dec 17 990.45 998.25 982.75 985.90 -7.00 12:42 Quote | Chart | Options
Palladium (PAH18) Mar 18 987.90 993.45 979.15 982.25 -6.55 12:42 Quote | Chart | Options
Softs
Cotton #2 (CTZ17) Dec 17 69.80 71.20 69.79 70.89 +1.11 12:41 Quote | Chart | Options
Cotton #2 (CTH18) Mar 18 69.42 70.83 69.41 70.56 +1.21 12:43 Quote | Chart | Options
Orange Juice (OJF18) Jan 18 166.15 167.50 166.10 167.25 +0.45 12:37 Quote | Chart | Options
Orange Juice (OJH18) Mar 18 164.00 164.85 164.00 164.80 +0.20 11:32 Quote | Chart | Options
Coffee (KCZ17) Dec 17 122.50 123.70 121.15 122.75 -1.05 12:29 Quote | Chart | Options
Coffee (KCH18) Mar 18 126.90 127.20 124.85 126.10 -1.15 12:29 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 15.30 15.30 14.92 14.98s -0.39 11/20/17 Quote | Chart | Options
Sugar #11 (SBK18) May 18 15.29 15.29 14.92 14.99s -0.34 11/20/17 Quote | Chart | Options
Cocoa (CCZ17) Dec 17 2105 2105 2066 2084s -42 11/20/17 Quote | Chart | Options
Cocoa (CCH18) Mar 18 2120 2121 2081 2089s -42 11/20/17 Quote | Chart | Options
Lumber (LSF18) Jan 18 438.50 440.30 429.70 429.70 -10.00 12:40 Quote | Chart | Options
Lumber (LSH18) Mar 18 426.90 428.90 417.60 418.00 -9.60 12:40 Quote | Chart | Options
Sugar #16 (SDF18) Jan 18 27.29 27.30 27.01 27.01s -0.24 11/20/17 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Daniel D. Burke - Inside Futures - 32 mins ago

HOLY BLOOD BATH, ROBIN
 
Paul Rejczak - Inside Futures - 1 hr 1 min ago

S&P 500 index lost 0.3% on Friday, as it retraced some of Thursday's rally. Is this a short-term topping pattern or just pause before another leg up?
 
Jack Scoville - Inside Futures - 1 hr 43 mins ago

WHEAT General Comments: Wheat closed higher in Chicago and a little higher in Minneapolis to close out the week. Chicago was still a little lower for the week. Futures traders still hope for improving demand as Egypt was able to buy despite a court ruling there that prohibited Ergot in any Wheat...
 
Jack Scoville - Inside Futures - 2 hrs 33 mins ago

COTTON General Comments: Cotton was higher again Friday in response to very strong weekly export sales and on ideas that overall demand has been underestimated. The report gave the market Bulls a shot in the arm at a time when the futures market could be bottoming. The chart patterns suggest that...
 

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