Quotes & Charts

Futures Main | Custom Quotes| Custom Charts | Night Quotes
(P) - Pit quotes, Q - Quote, C - Chart, O - Options
Enter Symbol:

Grains - Meats - Energies - Metals - Currencies -Financials - Indices - Softs
Futures prices as of February 22, 2018 9:43 CDT
ContractMonthOpenHighLowLastChangeTimeLinks
Grains  Q / C / O 
WheatMay 18460-2461-4457-0459-4unch08:33 Q / C / O 
CornMay 18373-6374-4372-4372-6-1-208:33 Q / C / O 
SoybeansMay 181045-01045-21038-21042-6-2-608:33 Q / C / O 
Soybean MealMay 18381.5381.5378.0379.2-1.808:33 Q / C / O 
Soybean OilMay 1832.2832.2932.1332.15-0.1308:33 Q / C / O 
OatsMay 18258-2264-2258-0264-0+4-408:31 Q / C / O 
Rough RiceMar 1811.99011.99011.96011.965+0.00508:32 Q / C / O 
Hard Red WheatMay 18483-2484-0475-6479-6-2-008:33 Q / C / O 
Spring WheatMay 18611-6612-0610-2610-4-2-008:33 Q / C / O 
CanolaMay 18513.10514.80513.10514.30+0.8008:33 Q / C / O 
Meats  Q / C / O 
Live CattleApr 18125.825125.825125.425125.575-0.65008:33 Q / C / O 
Feeder CattleMar 18146.375146.400145.750145.950-0.70008:33 Q / C / O 
Lean HogsApr 1869.82569.85069.52569.525-0.37508:33 Q / C / O 
Class III MilkMar 1814.1014.1414.0814.12-0.1208:32 Q / C / O 
Energies  Q / C / O 
Crude Oil WTIApr 1861.3462.1360.7562.06+0.3808:33 Q / C / O 
ULSD NY HarborApr 181.93021.93831.91621.9373+0.005208:33 Q / C / O 
Gasoline RBOBApr 181.93801.94801.92531.9470+0.002408:33 Q / C / O 
Natural GasApr 182.6792.6912.6562.677-0.00408:33 Q / C / O 
Crude Oil Brent (F)Apr 1865.0165.7664.6465.74+0.3208:32 Q / C / O 
Ethanol FuturesApr 181.4971.4971.4841.484-0.00508:27 Q / C / O 
Metals  Q / C / O 
GoldApr 181326.21330.31322.91330.1-2.008:33 Q / C / O 
SilverMar 1816.47516.58016.36516.580-0.03708:33 Q / C / O 
High Grade CopperMar 183.20053.22603.15353.2210+0.005008:33 Q / C / O 
PlatinumApr 18992.1996.1987.3994.5-2.108:32 Q / C / O 
PalladiumMar 181016.951028.801012.001026.00+3.5008:32 Q / C / O 
Currencies  Q / C / O 
British PoundMar 181.39231.39581.38681.3956+0.000808:33 Q / C / O 
Canadian DollarMar 180.787900.789150.783900.78680-0.0018508:33 Q / C / O 
Japanese YenMar 180.9294000.9375500.9291500.937150+0.00795008:33 Q / C / O 
Swiss FrancMar 181.066401.072101.064601.07200+0.0045008:32 Q / C / O 
Euro FXMar 181.229501.235301.227701.23475+0.0026008:33 Q / C / O 
Australian DollarMar 180.779900.784500.779000.78440+0.0024008:32 Q / C / O 
Mexican PesoMar 180.0529300.0532700.0528300.053270+0.00024008:33 Q / C / O 
New Zealand DollarMar 180.730900.734800.730600.73470+0.0016008:32 Q / C / O 
South African RandMar 180.0853250.0855750.0848750.085575+0.00007508:30 Q / C / O 
Brazilian RealMar 180.306050.307350.304550.30735+0.0003008:31 Q / C / O 
Russian RubleMar 180.0175700.0176350.0175700.017630+0.00003508:31 Q / C / O 
Financials  Q / C / O 
T-BondMar 18142-4143-2142-4143-0+0-408:33 Q / C / O 
Ultra T-BondMar 18154-0155-0154-0154-6+0-408:33 Q / C / O 
10-Year T-NoteMar 18120-0120-2120-0120-2+0-008:32 Q / C / O 
5-Year T-NoteMar 18114-0114-0114-0114-0+0-008:33 Q / C / O 
2-Year T-NoteMar 18106-2106-4106-2106-4+0-008:33 Q / C / O 
30-Day Fed FundsApr 1898.345098.350098.345098.3450unch08:31 Q / C / O 
EurodollarDec 1897.460097.485097.450097.4850+0.020008:29 Q / C / O 
Indices  Q / C / O 
S&P 500 E-MiniMar 182698.502716.502682.002716.00+17.2508:33 Q / C / O 
Nasdaq 100 E-MiniMar 186756.506812.506694.756808.25+47.7508:33 Q / C / O 
Dow Indu 30 E-MiniMar 1824783249202457624910+12808:33 Q / C / O 
S&P Midcap E-MiniMar 181882.201892.701869.401892.30+8.7008:33 Q / C / O 
S&P GSCIMar 18445.15445.25445.15445.25+0.8508:32 Q / C / O 
Softs  Q / C / O 
LumberMar 18520.70526.80518.10526.40s+9.6016:44 Q / C / O 

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

cme     ice

© 2018  Barchart.com, Inc. Quote data provided and hosted by Barchart Market Data Solutions.
Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

Questions about market volatility? Click here for answers...
Market Data provided by Barchart.com