Quoteboards:

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

All Markets Heat Map

 
Live Cattle
+1.35%
Orange Juice
+1.33%
Natural Gas
+1.18%
Coffee
+1.07%
Oats
+0.85%
Rough Rice
+0.53%
Gasoline RBOB
+0.46%
ULSD NY Harbor
+0.43%
Cocoa
+0.36%
High Grade Copper
+0.33%
Japanese Yen
+0.32%
Gold
+0.29%
Ultra T-Bond
+0.27%
Cotton #2
+0.24%
Canadian Dollar
+0.22%
Crude Oil WTI
+0.19%
Soybean Oil
+0.19%
Dow Indu 30 E-Mini
+0.15%
T-Bond
+0.15%
10-Year T-Note
+0.09%
Nasdaq 100 E-Mini
+0.09%
Class III Milk
+0.07%
Swiss Franc
+0.06%
S&P Midcap E-Mini
+0.05%
5-Year T-Note
+0.04%
S&P 500 E-Mini
+0.03%
Eurodollar
+0.01%
Euro FX
+0.01%
2-Year T-Note
+0.01%
20-Year USD I/R Swap
unch
7-Year USD I/R Swap
unch
Russell 2000 Mini
unch
Soybeans
unch
British Pound
-0.01%
Feeder Cattle
-0.03%
Soybean Meal
-0.03%
U.S. Dollar Index
-0.06%
Canola
-0.08%
Australian Dollar
-0.16%
Corn
-0.21%
Wheat
-0.23%
Silver
-0.26%
Lean Hogs
-0.38%
Mexican Peso
-0.45%
Palladium
-0.55%
Ethanol Futures
-0.60%
Sugar #11
-0.60%
Lumber
-1.08%
Platinum
-2.16%


Futures prices as of January 22nd, 2018 - 21:47 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH18) Mar 18 90.155 90.235 90.070 90.135 -0.056 21:37 Quote | Chart | Options
U.S. Dollar Index (DXM18) Jun 18 89.820 89.885 89.780 89.845 -0.016 21:09 Quote | Chart | Options
Bitcoin CME Futures (BTG18) Feb 18 10575 10960 10575 10875 +485 21:27 Quote | Chart | Options
Bitcoin CME Futures (BTH18) Mar 18 10725 10915 10725 10915 +490 21:28 Quote | Chart | Options
British Pound (B6H18) Mar 18 1.4007 1.4029 1.4005 1.4013 +0.0006 21:37 Quote | Chart | Options
British Pound (B6M18) Jun 18 1.3950 1.4064 1.3936 1.4057s +0.0108 01/22/18 Quote | Chart | Options
Canadian Dollar (D6H18) Mar 18 0.80395 0.80440 0.80275 0.80350 unch 21:37 Quote | Chart | Options
Canadian Dollar (D6M18) Jun 18 0.80220 0.80505 0.80170 0.80430s +0.00175 01/22/18 Quote | Chart | Options
Japanese Yen (J6H18) Mar 18 0.903900 0.907400 0.903300 0.905700 +0.002100 21:37 Quote | Chart | Options
Japanese Yen (J6M18) Jun 18 0.909500 0.911600 0.908700 0.910650 +0.001950 21:35 Quote | Chart | Options
Swiss Franc (S6H18) Mar 18 1.04360 1.04500 1.04300 1.04390 +0.00060 21:37 Quote | Chart | Options
Swiss Franc (S6M18) Jun 18 1.05130 1.05410 1.04940 1.05100s -0.00050 01/22/18 Quote | Chart | Options
Euro FX (E6H18) Mar 18 1.23005 1.23175 1.22920 1.23050 +0.00055 21:37 Quote | Chart | Options
Euro FX (E6M18) Jun 18 1.23760 1.23935 1.23760 1.23780 +0.00010 21:04 Quote | Chart | Options
Australian Dollar (A6H18) Mar 18 0.80120 0.80280 0.79910 0.79950 -0.00150 21:37 Quote | Chart | Options
Australian Dollar (A6M18) Jun 18 0.79950 0.79950 0.79950 0.79950 -0.00150 21:28 Quote | Chart | Options
Mexican Peso (M6H18) Mar 18 0.053020 0.053050 0.052940 0.052960 -0.000030 21:30 Quote | Chart | Options
Mexican Peso (M6M18) Jun 18 0.052210 0.052490 0.051950 0.052160s -0.000230 01/22/18 Quote | Chart | Options
New Zealand Dollar (N6H18) Mar 18 0.73200 0.73520 0.73110 0.73230 +0.00130 21:37 Quote | Chart | Options
New Zealand Dollar (N6M18) Jun 18 0.73120 0.73280 0.73120 0.73140 +0.00090 20:21 Quote | Chart | Options
South African Rand (T6H18) Mar 18 0.082200 0.082200 0.082100 0.082200 +0.000025 21:21 Quote | Chart | Options
South African Rand (T6M18) Jun 18 0.000000 0.081375 0.081125 0.081125s +0.000775 01/22/18 Quote | Chart | Options
Brazilian Real (L6H18) Mar 18 0.31200 0.31255 0.31025 0.31085s -0.00010 01/22/18 Quote | Chart | Options
Brazilian Real (L6M18) Jun 18 0.00000 0.30775 0.30775 0.30775s unch 01/22/18 Quote | Chart | Options
Russian Ruble (R6H18) Mar 18 0.017545 0.017600 0.017545 0.017585s +0.000065 01/22/18 Quote | Chart | Options
Russian Ruble (R6M18) Jun 18 0.000000 0.017395 0.017395 0.017395s +0.000070 01/22/18 Quote | Chart | Options
Energies
Crude Oil WTI (CLH18) Mar 18 63.88 64.02 63.74 63.96 +0.39 21:37 Quote | Chart | Options
Crude Oil WTI (CLJ18) Apr 18 63.85 63.88 63.61 63.83 +0.40 21:36 Quote | Chart | Options
Crude Oil WTI (CLK18) May 18 63.58 63.63 63.42 63.60 +0.37 21:23 Quote | Chart | Options
Crude Oil WTI (CLM18) Jun 18 63.22 63.38 63.13 63.33 +0.37 21:28 Quote | Chart | Options
ULSD NY Harbor (HOG18) Feb 18 2.0641 2.0676 2.0627 2.0658 +0.0089 21:14 Quote | Chart | Options
ULSD NY Harbor (HOH18) Mar 18 2.0628 2.0656 2.0610 2.0644 +0.0093 21:25 Quote | Chart | Options
ULSD NY Harbor (HOJ18) Apr 18 2.0500 2.0528 2.0490 2.0519 +0.0098 21:20 Quote | Chart | Options
ULSD NY Harbor (HOK18) May 18 2.0372 2.0414 2.0371 2.0414 +0.0116 20:26 Quote | Chart | Options
Gasoline RBOB (RBG18) Feb 18 1.8884 1.8892 1.8857 1.8888 +0.0087 21:20 Quote | Chart | Options
Gasoline RBOB (RBH18) Mar 18 1.8884 1.8895 1.8860 1.8888 +0.0087 21:36 Quote | Chart | Options
Gasoline RBOB (RBJ18) Apr 18 2.0550 2.0550 2.0502 2.0527 +0.0079 21:18 Quote | Chart | Options
Gasoline RBOB (RBK18) May 18 2.0558 2.0568 2.0539 2.0568 +0.0080 20:30 Quote | Chart | Options
Natural Gas (NGG18) Feb 18 3.254 3.264 3.249 3.262 +0.038 21:37 Quote | Chart | Options
Natural Gas (NGH18) Mar 18 2.949 2.971 2.944 2.969 +0.038 21:36 Quote | Chart | Options
Natural Gas (NGJ18) Apr 18 2.801 2.814 2.797 2.812 +0.020 21:36 Quote | Chart | Options
Natural Gas (NGK18) May 18 2.796 2.805 2.794 2.804 +0.015 21:27 Quote | Chart | Options
Crude Oil Brent (F) (QAH18) Mar 18 69.25 69.44 69.16 69.39 +0.36 21:15 Quote | Chart | Options
Crude Oil Brent (F) (QAJ18) Apr 18 68.85 69.03 68.77 68.95 +0.32 20:59 Quote | Chart | Options
Crude Oil Brent (F) (QAK18) May 18 68.48 68.48 68.40 68.40 +0.14 18:20 Quote | Chart | Options
Crude Oil Brent (F) (QAM18) Jun 18 67.64 68.40 67.49 67.94s +0.34 01/22/18 Quote | Chart | Options
Ethanol Futures (ZKG18) Feb 18 1.334 1.335 1.319 1.324s -0.008 01/22/18 Quote | Chart | Options
Ethanol Futures (ZKH18) Mar 18 1.352 1.354 1.347 1.354s -0.003 01/22/18 Quote | Chart | Options
Ethanol Futures (ZKJ18) Apr 18 1.384 1.384 1.378 1.382s -0.005 01/22/18 Quote | Chart | Options
Ethanol Futures (ZKK18) May 18 0.000 1.401 1.401 1.401s -0.005 01/22/18 Quote | Chart | Options
Financials
T-Bond (ZBH18) Mar 18 148-28 148-31 148-25 148-29 +0-07 21:36 Quote | Chart | Options
T-Bond (ZBM18) Jun 18 147-18 148-07 147-13 147-21s -0-10 01/22/18 Quote | Chart | Options
Ultra T-Bond (UDH18) Mar 18 162-17 162-21 162-13 162-19 +0-14 21:37 Quote | Chart | Options
Ultra T-Bond (UDM18) Jun 18 161-31 162-02 160-31 161-10s -0-14 01/22/18 Quote | Chart | Options
10-Year T-Note (ZNH18) Mar 18 122-055 122-065 122-040 122-065 +0-035 21:37 Quote | Chart | Options
10-Year T-Note (ZNM18) Jun 18 121-210 121-210 121-210 121-210 +0-020 20:31 Quote | Chart | Options
Ultra 10-Year T-Note (TNH18) Mar 18 130-295 130-305 130-270 130-300 +0-045 21:36 Quote | Chart | Options
Ultra 10-Year T-Note (TNM18) Jun 18 0-000 130-210 130-210 130-210s -0-085 01/22/18 Quote | Chart | Options
5-Year T-Note (ZFH18) Mar 18 115-027 115-030 115-015 115-027 +0-015 21:37 Quote | Chart | Options
5-Year T-Note (ZFM18) Jun 18 114-265 114-282 114-237 114-245s -0-037 01/22/18 Quote | Chart | Options
2-Year T-Note (ZTH18) Mar 18 106-235 106-237 106-232 106-237 +0-005 21:36 Quote | Chart | Options
2-Year T-Note (ZTM18) Jun 18 106-165 106-165 106-165 106-165 unch 19:49 Quote | Chart | Options
30-Day Fed Funds (ZQH18) Mar 18 98.5150 98.5150 98.5150 98.5150 unch 18:28 Quote | Chart | Options
30-Day Fed Funds (ZQM18) Jun 18 98.2700 98.2700 98.2650 98.2650 -0.0050 21:32 Quote | Chart | Options
Eurodollar (GEH18) Mar 18 98.1500 98.1550 98.1500 98.1550 +0.0050 21:32 Quote | Chart | Options
Eurodollar (GEM18) Jun 18 97.9450 97.9500 97.9400 97.9450 +0.0050 21:34 Quote | Chart | Options
Grains
Wheat (ZWH18) Mar 18 423-4 425-0 423-4 424-6 -1-0 21:34 Quote | Chart | Options
Wheat (ZWK18) May 18 437-0 437-4 436-4 437-4 -1-0 21:36 Quote | Chart | Options
Wheat (ZWN18) Jul 18 450-0 450-6 450-0 450-4 -1-4 21:19 Quote | Chart | Options
Corn (ZCH18) Mar 18 351-6 352-0 351-0 351-2 -0-6 21:36 Quote | Chart | Options
Corn (ZCK18) May 18 360-2 360-2 359-6 359-6 -0-6 21:36 Quote | Chart | Options
Corn (ZCN18) Jul 18 368-6 368-6 368-0 368-2 -0-6 21:36 Quote | Chart | Options
Soybeans (ZSH18) Mar 18 983-0 984-2 982-6 984-2 unch 21:36 Quote | Chart | Options
Soybeans (ZSK18) May 18 994-6 995-6 994-0 995-6 unch 21:33 Quote | Chart | Options
Soybeans (ZSN18) Jul 18 1004-6 1005-6 1004-4 1005-4 -0-2 21:32 Quote | Chart | Options
Soybean Meal (ZMH18) Mar 18 337.7 338.6 337.6 338.5 -0.1 21:36 Quote | Chart | Options
Soybean Meal (ZMK18) May 18 340.9 341.5 340.8 341.4 -0.3 21:32 Quote | Chart | Options
Soybean Meal (ZMN18) Jul 18 342.8 343.2 342.6 343.1 -0.4 21:32 Quote | Chart | Options
Soybean Oil (ZLH18) Mar 18 32.22 32.24 32.17 32.22 +0.06 21:37 Quote | Chart | Options
Soybean Oil (ZLK18) May 18 32.40 32.44 32.37 32.43 +0.07 21:36 Quote | Chart | Options
Soybean Oil (ZLN18) Jul 18 32.60 32.64 32.57 32.62 +0.06 21:29 Quote | Chart | Options
Oats (ZOH18) Mar 18 266-2 268-2 265-2 267-2 +2-2 21:18 Quote | Chart | Options
Oats (ZOK18) May 18 263-0 263-4 262-0 263-2 +1-4 21:18 Quote | Chart | Options
Rough Rice (ZRH18) Mar 18 12.145 12.250 12.145 12.245 +0.065 20:44 Quote | Chart | Options
Rough Rice (ZRK18) May 18 12.455 12.500 12.455 12.500 +0.060 20:37 Quote | Chart | Options
Hard Red Wheat (KEH18) Mar 18 427-2 428-0 427-0 428-0 -0-4 21:31 Quote | Chart | Options
Hard Red Wheat (KEK18) May 18 441-6 442-0 441-0 442-0 -0-4 21:31 Quote | Chart | Options
Spring Wheat (MWH18) Mar 18 606-6 607-0 606-4 606-6 -0-2 21:29 Quote | Chart | Options
Spring Wheat (MWK18) May 18 616-0 616-0 615-6 616-0 -0-4 19:38 Quote | Chart | Options
Canola (RSH18) Mar 18 493.70 493.70 493.20 493.70 -0.40 21:15 Quote | Chart | Options
Canola (RSK18) May 18 500.60 500.90 500.00 500.90 -0.10 21:14 Quote | Chart | Options
Indices
S&P 500 E-Mini (ESH18) Mar 18 2835.25 2838.25 2834.00 2836.00 +0.75 21:36 Quote | Chart | Options
S&P 500 E-Mini (ESM18) Jun 18 2840.00 2842.25 2838.75 2841.00 +1.25 21:31 Quote | Chart | Options
Nasdaq 100 E-Mini (NQH18) Mar 18 6929.75 6939.25 6927.00 6937.50 +6.50 21:37 Quote | Chart | Options
Nasdaq 100 E-Mini (NQM18) Jun 18 6957.25 6963.00 6951.75 6959.75 +5.25 21:22 Quote | Chart | Options
Dow Indu 30 E-Mini (YMH18) Mar 18 26201 26249 26177 26235 +40 21:36 Quote | Chart | Options
Dow Indu 30 E-Mini (YMM18) Jun 18 26234 26279 26213 26261 +35 21:15 Quote | Chart | Options
Russell 2000 E-Mini (QRH18) Mar 18 1607.20 1608.60 1605.70 1606.80 -0.20 21:36 Quote | Chart | Options
Russell 2000 E-Mini (QRM18) Jun 18 1599.20 1612.20 1598.90 1610.70s +7.90 01/22/18 Quote | Chart | Options
S&P Midcap E-Mini (EWH18) Mar 18 1991.50 1993.10 1990.80 1992.00 +0.90 21:17 Quote | Chart | Options
S&P Midcap E-Mini (EWM18) Jun 18 0.00 1996.40 1979.30 1996.00s +9.50 01/22/18 Quote | Chart | Options
S&P GSCI (GDG18) Feb 18 451.25 453.95 450.35 452.50s +1.80 01/22/18 Quote | Chart | Options
Meats
Live Cattle (LEG18) Feb 18 122.850 123.850 122.800 123.550s +1.650 01/22/18 Quote | Chart | Options
Live Cattle (LEJ18) Apr 18 123.350 124.100 123.325 123.975s +1.250 01/22/18 Quote | Chart | Options
Live Cattle (LEM18) Jun 18 115.375 115.800 115.125 115.550s +0.825 01/22/18 Quote | Chart | Options
Live Cattle (LEQ18) Aug 18 112.500 112.800 112.200 112.675s +0.650 01/22/18 Quote | Chart | Options
Feeder Cattle (GFH18) Mar 18 146.450 146.625 145.475 145.825s +0.225 01/22/18 Quote | Chart | Options
Feeder Cattle (GFJ18) Apr 18 146.750 147.100 146.000 146.475s +0.400 01/22/18 Quote | Chart | Options
Feeder Cattle (GFK18) May 18 146.500 146.800 145.825 146.375s +0.575 01/22/18 Quote | Chart | Options
Feeder Cattle (GFQ18) Aug 18 149.025 149.100 148.200 148.725s +0.550 01/22/18 Quote | Chart | Options
Lean Hogs (HEG18) Feb 18 72.275 72.275 71.650 71.800s -0.275 01/22/18 Quote | Chart | Options
Lean Hogs (HEJ18) Apr 18 75.525 75.675 75.100 75.125s -0.375 01/22/18 Quote | Chart | Options
Lean Hogs (HEK18) May 18 80.175 80.175 79.650 79.650s -0.275 01/22/18 Quote | Chart | Options
Lean Hogs (HEM18) Jun 18 84.750 85.050 84.575 84.625s -0.225 01/22/18 Quote | Chart | Options
Class III Milk (DLG18) Feb 18 13.59 13.66 13.50 13.60s +0.04 01/22/18 Quote | Chart | Options
Class III Milk (DLH18) Mar 18 13.60 13.63 13.49 13.61s +0.07 01/22/18 Quote | Chart | Options
Class III Milk (DLJ18) Apr 18 13.75 13.85 13.66 13.81s +0.10 01/22/18 Quote | Chart | Options
Metals
Gold (GCG18) Feb 18 1333.0 1336.9 1332.1 1335.8 +3.9 21:37 Quote | Chart | Options
Gold (GCJ18) Apr 18 1338.4 1341.7 1337.3 1340.7 +3.8 21:36 Quote | Chart | Options
Gold (GCM18) Jun 18 1343.7 1346.8 1342.9 1346.0 +3.9 21:24 Quote | Chart | Options
Silver (SIH18) Mar 18 16.990 17.065 16.980 17.050 +0.061 21:36 Quote | Chart | Options
Silver (SIK18) May 18 17.085 17.150 17.085 17.135 +0.060 21:20 Quote | Chart | Options
Silver (SIN18) Jul 18 17.190 17.200 17.190 17.200 +0.036 19:18 Quote | Chart | Options
High Grade Copper (HGH18) Mar 18 3.1985 3.2125 3.1965 3.2010 +0.0025 21:36 Quote | Chart | Options
High Grade Copper (HGK18) May 18 3.2180 3.2295 3.2150 3.2180 +0.0020 21:15 Quote | Chart | Options
High Grade Copper (HGN18) Jul 18 3.2380 3.2425 3.2380 3.2425 +0.0115 19:28 Quote | Chart | Options
Platinum (PLJ18) Apr 18 1001.0 1005.2 1000.6 1001.4 +4.6 21:35 Quote | Chart | Options
Platinum (PLN18) Jul 18 1008.6 1009.5 1006.7 1006.7 +5.0 21:12 Quote | Chart | Options
Palladium (PAH18) Mar 18 1091.95 1095.85 1090.20 1093.10 +0.80 21:29 Quote | Chart | Options
Palladium (PAM18) Jun 18 1084.90 1087.00 1084.40 1087.00 +2.25 18:38 Quote | Chart | Options
Softs
Cotton #2 (CTH18) Mar 18 83.42 83.68 83.38 83.61 +0.20 21:35 Quote | Chart | Options
Cotton #2 (CTK18) May 18 83.78 84.05 83.78 84.04 +0.26 21:33 Quote | Chart | Options
Orange Juice (OJH18) Mar 18 146.75 148.90 146.50 148.45s +1.95 01/22/18 Quote | Chart | Options
Orange Juice (OJK18) May 18 146.90 148.60 146.70 148.40s +1.85 01/22/18 Quote | Chart | Options
Coffee (KCH18) Mar 18 121.65 123.35 121.55 122.55s +1.30 01/22/18 Quote | Chart | Options
Coffee (KCK18) May 18 123.95 125.70 123.95 125.00s +1.30 01/22/18 Quote | Chart | Options
Sugar #11 (SBH18) Mar 18 13.31 13.47 13.16 13.17s -0.08 01/22/18 Quote | Chart | Options
Sugar #11 (SBK18) May 18 13.46 13.57 13.30 13.31s -0.09 01/22/18 Quote | Chart | Options
Cocoa (CCH18) Mar 18 1939 1975 1921 1938s +7 01/22/18 Quote | Chart | Options
Cocoa (CCK18) May 18 1961 1994 1946 1961s +6 01/22/18 Quote | Chart | Options
Lumber (LSH18) Mar 18 480.00 481.80 473.70 474.80s -5.20 01/22/18 Quote | Chart | Options
Lumber (LSK18) May 18 470.00 471.50 466.90 468.70s -4.00 01/22/18 Quote | Chart | Options
Sugar #16 (SDH18) Mar 18 26.70 26.70 26.70 26.70s +0.04 01/22/18 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Azeez Mustapha - Inside Futures - 1 hr 21 mins ago

The GBP/USD trended strongly on Monday moving upwards by 130 pips. There is a strong Bullish Confirmation Pattern in the 4-hour chart, since price has moved upwards by 5
 
Oliver Sloup - Inside Futures - Mon Jan 22, 6:13PM CST

Cattle futures firmed to start the week and are pressing against resistance.
 
Bob Hunt - Inside Futures - Mon Jan 22, 6:05PM CST

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....
 
Bill Baruch - Inside Futures - Mon Jan 22, 4:43PM CST

A run with the three most critical central banks begins tonight with the Bank of Japan. How are we positioning ahead of this?
 

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