futures — front month, no login AS OF last print 11-13 21:59Z
Front-month futures board
Front-month quotes across the major listed complexes — equity indices, energy, metals, rates, agriculture and FX. Each row tracks the most active contract and rolls with the market. A product quotes live while its session is open; outside it the row carries that contract's prior close. The As-of column shows the UTC time of the row's last print, or "prior close" for a row with no print.
Equity indices
| Product | Contract | Last | Chg | % Chg | Open | High | Low | Volume | As of |
|---|
| ES S&P 500 E-mini | ESZ26 | 7,561.00 | -22.00 | -0.29% | 7,620.25 | 7,669.25 | 7,519.25 | 1.87M | 11-13 21:59Z |
| NQ Nasdaq-100 E-mini | NQZ26 | 27,927.25 | -107.50 | -0.38% | 28,399.25 | 28,607.75 | 27,695.25 | 804K | 11-13 21:59Z |
| YM Dow E-mini | YMZ26 | 52,347.00 | -71.00 | -0.14% | 52,415.00 | 52,722.00 | 52,081.00 | 77K | 11-13 21:59Z |
| RTY Russell 2000 E-mini | RTYZ26 | 2,791.20 | -6.30 | -0.23% | 2,808.10 | 2,828.80 | 2,768.10 | 151K | 11-13 21:59Z |
Energy
| Product | Contract | Last | Chg | % Chg | Open | High | Low | Volume | As of |
|---|
| CL WTI Crude Oil | CLZ26 | 88.92 | +0.36 | +0.41% | 88.79 | 89.64 | 87.80 | 130K | 11-13 21:59Z |
| NG Natural Gas | NGZ26 | 3.2420 | +0.01 | +0.37% | 3.3600 | 3.3680 | 3.2060 | 136K | 11-13 21:59Z |
| RB RBOB Gasoline | RBF27 | 2.5998 | +0.01 | +0.41% | 2.6369 | 2.6375 | 2.5856 | 18K | 11-13 21:59Z |
| HO Heating Oil | HOZ26 | 4.3067 | +0.05 | +1.13% | 4.2880 | 4.3458 | 4.2424 | 22K | 11-13 21:59Z |
Metals
| Product | Contract | Last | Chg | % Chg | Open | High | Low | Volume | As of |
|---|
| GC Gold | GCZ26 | 3,887.60 | +1.30 | +0.03% | 3,883.30 | 3,927.20 | 3,871.10 | 132K | 11-13 21:59Z |
| SI Silver | SIZ26 | 48.65 | -0.47 | -0.96% | 50.01 | 50.73 | 48.41 | 41K | 11-13 21:59Z |
| HG Copper | HGZ26 | 6.0635 | -0.03 | -0.44% | 6.1935 | 6.2440 | 6.0480 | 38K | 11-13 21:59Z |
| PL Platinum | PLF27 | 1,492.20 | +2.50 | +0.17% | 1,519.90 | 1,541.20 | 1,485.70 | 13K | 11-13 21:59Z |
Rates
| Product | Contract | Last | Chg | % Chg | Open | High | Low | Volume | As of |
|---|
| ZT 2-Year T-Note | ZTZ26 | 101.81 | +0.05 | +0.05% | 101.74 | 101.85 | 101.73 | 1.06M | 11-13 21:59Z |
| ZF 5-Year T-Note | ZFZ26 | 103.91 | +0.08 | +0.08% | 103.86 | 104.01 | 103.78 | 1.71M | 11-13 21:59Z |
| ZN 10-Year T-Note | ZNZ26 | 105.28 | +0.09 | +0.09% | 105.30 | 105.45 | 105.08 | 2.23M | 11-13 21:59Z |
| ZB 30-Year T-Bond | ZBZ26 | 105.41 | +0.13 | +0.12% | 105.66 | 105.75 | 105.00 | 449K | 11-13 21:59Z |
Treasury futures are shown in decimal price points; the exchange convention quotes them in 32nds (110-16 = 110.50). Same price, different notation.
Agriculture
| Product | Contract | Last | Chg | % Chg | Open | High | Low | Volume | As of |
|---|
| ZC Corn | ZCZ26 | 446.00 | +0.50 | +0.11% | 442.25 | 450.25 | 441.75 | 100K | 11-13 19:19Z |
| ZS Soybeans | ZSF27 | 1,232.75 | +1.25 | +0.10% | 1,219.00 | 1,240.75 | 1,218.75 | 75K | 11-13 19:19Z |
| ZW Chicago Wheat | ZWZ26 | 593.50 | +0.25 | +0.04% | 582.75 | 600.00 | 582.00 | 47K | 11-13 19:19Z |
FX
| Product | Contract | Last | Chg | % Chg | Open | High | Low | Volume | As of |
|---|
| 6E Euro FX | 6EZ26 | 1.1036 | -0.00 | -0.01% | 1.1069 | 1.1086 | 1.1033 | 150K | 11-13 21:59Z |
| 6J Japanese Yen | 6JZ26 | 0.0063 | +0.00 | +0.07% | 0.0063 | 0.0063 | 0.0063 | 171K | 11-13 21:59Z |
| 6B British Pound | 6BZ26 | 1.3211 | +0.00 | +0.01% | 1.3236 | 1.3251 | 1.3205 | 71K | 11-13 21:59Z |
| 6A Australian Dollar | 6AZ26 | 0.6770 | -0.00 | -0.02% | 0.6801 | 0.6810 | 0.6765 | 75K | 11-13 21:59Z |
Contract codes display with a two-digit delivery year (CLU26), whichever form the listing uses. A missing figure shows "—". "As of" shows the UTC time of the row's last print, or "prior close" for a row with no print. Futures are leveraged instruments. Research — your decisions, your risk.