futures — front month, no login AS OF last print 11-13 00:52Z
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 | 7,633.25 | -7.25 | -0.09% | 7,620.25 | 7,649.75 | 7,619.25 | 19K | 11-13 00:52Z |
| NQ Nasdaq-100 E-mini | NQZ26 | 28,481.00 | +7.75 | +0.03% | 28,399.25 | 28,607.75 | 28,393.50 | 23K | 11-13 00:52Z |
| YM Dow E-mini | YMU27 | 22,222.00 | +6.00 | +0.03% | 22,155.00 | 22,242.00 | 22,112.00 | 12K | prior close |
| RTY Russell 2000 E-mini | RTYU27 | 1,426.30 | -1.00 | -0.07% | 1,426.00 | 1,429.20 | 1,422.00 | 6K | prior close |
Energy
| Product | Contract | Last | Chg | % Chg | Open | High | Low | Volume | As of |
|---|
| CL WTI Crude Oil | CLZ26 | 88.50 | +1.97 | +2.28% | 88.79 | 88.92 | 88.35 | 3K | 11-13 00:52Z |
| NG Natural Gas | NGZ26 | 3.3510 | +0.14 | +4.23% | 3.3600 | 3.3650 | 3.3500 | 952 | 11-13 00:51Z |
| RB RBOB Gasoline | RBF27 | 2.6233 | +0.05 | +1.92% | 2.6369 | 2.6369 | 2.6179 | 62 | 11-13 00:52Z |
| HO Heating Oil | HOZ26 | 4.2779 | +0.07 | +1.58% | 4.2880 | 4.2918 | 4.2709 | 89 | 11-13 00:52Z |
Metals
| Product | Contract | Last | Chg | % Chg | Open | High | Low | Volume | As of |
|---|
| GC Gold | GCZ26 | 3,889.50 | -111.00 | -2.77% | 3,883.30 | 3,895.20 | 3,879.10 | 9K | 11-13 00:52Z |
| SI Silver | SIZ26 | 49.98 | -2.03 | -3.90% | 50.01 | 50.18 | 49.87 | 1K | 11-13 00:51Z |
| HG Copper | HGZ26 | 6.2035 | -0.09 | -1.38% | 6.1935 | 6.2135 | 6.1935 | 1K | 11-13 00:51Z |
| PL Platinum | PLF27 | 1,520.00 | -18.50 | -1.20% | 1,519.90 | 1,527.20 | 1,515.90 | 331 | 11-13 00:51Z |
Rates
| Product | Contract | Last | Chg | % Chg | Open | High | Low | Volume | As of |
|---|
| ZT 2-Year T-Note | ZTZ26 | 101.78 | -0.13 | -0.13% | 101.74 | 101.79 | 101.73 | 38K | 11-13 00:52Z |
| ZF 5-Year T-Note | ZFZ26 | 103.89 | -0.41 | -0.40% | 103.86 | 103.91 | 103.81 | 39K | 11-13 00:52Z |
| ZN 10-Year T-Note | ZNZ26 | 105.30 | -0.73 | -0.69% | 105.30 | 105.36 | 105.22 | 56K | 11-13 00:52Z |
| ZB 30-Year T-Bond | ZBZ26 | 105.59 | -1.47 | -1.37% | 105.66 | 105.72 | 105.47 | 13K | 11-13 00:49Z |
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 | 442.25 | -0.25 | -0.06% | 448.00 | 449.00 | 442.25 | 101K | 11-12 19:19Z |
| ZS Soybeans | ZSF27 | 1,219.50 | +0.50 | +0.04% | 1,230.00 | 1,231.50 | 1,218.25 | 65K | 11-12 19:19Z |
| ZW Chicago Wheat | ZWZ26 | 582.50 | -1.75 | -0.30% | 600.00 | 603.00 | 582.25 | 46K | 11-12 19:19Z |
FX
| Product | Contract | Last | Chg | % Chg | Open | High | Low | Volume | As of |
|---|
| 6E Euro FX | 6EZ26 | 1.1066 | -0.00 | -0.37% | 1.1069 | 1.1070 | 1.1061 | 2K | 11-13 00:52Z |
| 6J Japanese Yen | 6JZ26 | 0.0063 | -0.00 | -0.06% | 0.0063 | 0.0063 | 0.0063 | 6K | 11-13 00:52Z |
| 6B British Pound | 6BZ26 | 1.3231 | -0.00 | -0.35% | 1.3236 | 1.3240 | 1.3229 | 716 | 11-13 00:52Z |
| 6A Australian Dollar | 6AZ26 | 0.6794 | -0.01 | -0.74% | 0.6801 | 0.6805 | 0.6794 | 3K | 11-13 00:52Z |
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.