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 January 20, 2018 12:03 CDT
ContractMonthOpenHighLowLastChangeTimeLinks
Grains  Q / C / O 
WheatMar 18425-2427-2421-4422-6s-2-416:43 Q / C / O 
CornMar 18351-4354-0351-2352-4s+1-016:26 Q / C / O 
SoybeansMar 18972-4982-6972-0977-2s+4-216:43 Q / C / O 
Soybean MealMar 18328.3334.4328.0331.6s+3.216:43 Q / C / O 
Soybean OilMar 1832.2832.3532.1232.28s+0.0516:26 Q / C / O 
OatsMar 18259-0262-6257-6258-0s-1-616:35 Q / C / O 
Rough RiceMar 1812.09012.23012.05012.205s+0.06016:43 Q / C / O 
Hard Red WheatMar 18428-6431-6425-6427-4s-2-016:34 Q / C / O 
Spring WheatMar 18610-0613-6607-6608-4s-2-015:33 Q / C / O 
CanolaMar 18492.10496.60491.40496.00s+3.4016:05 Q / C / O 
Meats  Q / C / O 
Live CattleApr 18123.525123.850122.125122.725s-0.75016:34 Q / C / O 
Feeder CattleMar 18147.450147.875144.900145.600s-1.57516:32 Q / C / O 
Lean HogsApr 1875.85076.07575.02575.500s-0.40016:34 Q / C / O 
Class III MilkFeb 1813.5713.6113.3613.56s+0.0216:27 Q / C / O 
Energies  Q / C / O 
Crude Oil WTIMar 1863.6863.7362.7863.31s-0.5817:02 Q / C / O 
ULSD NY HarborMar 182.05972.06532.03422.0541s-0.004517:01 Q / C / O 
Gasoline RBOBMar 181.88641.88641.85411.8647s-0.023017:01 Q / C / O 
Natural GasMar 182.9882.9982.9262.941s-0.04717:01 Q / C / O 
Crude Oil Brent (F)Mar 1869.1469.1568.2768.61s-0.7017:01 Q / C / O 
Ethanol FuturesMar 181.3651.3701.3531.357s-0.01016:25 Q / C / O 
Metals  Q / C / O 
GoldFeb 181327.01338.21326.61333.1s+5.917:01 Q / C / O 
SilverMar 1816.96017.13016.96017.036s+0.08217:01 Q / C / O 
High Grade CopperMar 183.20103.23403.18003.1875s-0.011517:01 Q / C / O 
PlatinumApr 181005.91020.91003.71020.1s+12.917:00 Q / C / O 
PalladiumMar 181095.351110.101094.701098.40s+5.1017:00 Q / C / O 
Currencies  Q / C / O 
British PoundMar 181.39231.39711.38651.3900s-0.002016:35 Q / C / O 
Canadian DollarMar 180.806100.807000.799950.80175s-0.0033016:26 Q / C / O 
Japanese YenMar 180.9031000.9077500.9025000.906900s+0.00320016:34 Q / C / O 
Swiss FrancMar 181.047501.052901.040801.04380s-0.0039016:43 Q / C / O 
Euro FXMar 181.228451.233701.225601.22750s-0.0011016:29 Q / C / O 
Australian DollarMar 180.799900.803700.798100.79990s+0.0002016:25 Q / C / O 
Mexican PesoMar 180.0532500.0534100.0530600.053230s+0.00005016:34 Q / C / O 
New Zealand DollarMar 180.729400.732000.726800.72790s-0.0027016:35 Q / C / O 
South African RandMar 180.0817000.0821000.0809750.081400s-0.00032516:43 Q / C / O 
Brazilian RealFeb 180.311250.313000.310650.31185s+0.0008516:26 Q / C / O 
Russian RubleMar 180.0175650.0175750.0175100.017520s-0.00008016:43 Q / C / O 
Financials  Q / C / O 
T-BondMar 18149-0149-2148-4149-0s-0-216:43 Q / C / O 
Ultra T-BondMar 18162-6163-0161-6162-4s-0-416:43 Q / C / O 
10-Year T-NoteMar 18122-2122-4122-0122-2s+0-016:43 Q / C / O 
5-Year T-NoteMar 18115-0115-2115-0115-0s+0-016:33 Q / C / O 
2-Year T-NoteMar 18106-6106-6106-4106-4s+0-016:43 Q / C / O 
30-Day Fed FundsApr 1898.375098.375098.365098.3700s-0.010016:32 Q / C / O 
EurodollarDec 1897.685097.685097.665097.6750s-0.010016:29 Q / C / O 
Indices  Q / C / O 
S&P 500 E-MiniMar 182797.002815.002791.752811.00s+14.7516:29 Q / C / O 
Nasdaq 100 E-MiniMar 186816.506857.006801.506845.75s+32.7516:35 Q / C / O 
Dow Indu 30 E-MiniMar 1825944260862587626046s+10516:45 Q / C / O 
S&P Midcap E-MiniMar 181957.901983.301954.801981.60s+20.9016:29 Q / C / O 
S&P GSCIFeb 18450.00452.55449.70450.70s-2.2516:33 Q / C / O 
Softs  Q / C / O 
LumberMar 18481.10482.90477.00480.00s+0.5016:34 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