Futures

Corn

MonthOpenHighLowLastChangeTime
Sep 2017349-0351-0347-6350-6+1-600:01
Dec 2017363-0365-0361-6365-0+2-000:19
Mar 2018375-2377-4374-2377-4+2-200:08
May 2018381-4383-4380-4383-4+2-008/21/17

Soybeans

MonthOpenHighLowLastChangeTime
Sep 2017931-2937-2927-6937-0+4-400:09
Nov 2017935-0941-6931-2941-0+4-600:20
Jan 2018943-6950-0939-4949-0+4-400:08
Mar 2018952-2958-2948-2956-0+3-008/21/17

Soybean Meal

MonthOpenHighLowLastChangeTime
Sep 2017295.7297.5294.6297.4+1.600:09
Oct 2017297.1299.0296.0298.6+1.300:07
Dec 2017298.6300.8297.7300.7+1.700:17
Jan 2018299.4301.6298.6301.6+1.708/21/17

Wheat

MonthOpenHighLowLastChangeTime
Sep 2017410-6413-0409-0412-6+3-200:22
Dec 2017438-2440-4436-4440-0+3-000:22
Mar 2018461-4463-2459-6463-2+3-008/21/17
May 2018475-0477-4474-2477-4+3-008/21/17

Oats

MonthOpenHighLowLastChangeTime
Sep 2017244-2244-2242-2242-2-1-408/21/17
Dec 2017250-0250-0248-0249-0-1-208/21/17
Mar 2018251-0251-0251-0251-0-1-008/21/17
May 20180-0254-4254-4254-4s-7-408/21/17

Rough Rice

MonthOpenHighLowLastChangeTime
Sep 201712.19012.19012.19012.190+0.00508/21/17
Nov 201712.48512.48512.48512.485+0.01000:00
Jan 20180.00012.71012.71012.710s+0.04008/21/17
Mar 20180.00012.84012.84012.840s+0.05008/21/17

British Pound

MonthOpenHighLowLastChangeTime
Sep 20171.29081.29201.28871.2888-0.002300:22
Oct 20171.29101.29401.28761.2924s+0.002308/21/17
Nov 20171.29041.29511.28871.2935s+0.002308/21/17
Dec 20171.29521.29601.29311.2931-0.001900:04

Canadian Dollar

MonthOpenHighLowLastChangeTime
Sep 20170.796400.797150.796150.79650+0.0005000:22
Oct 20170.794900.797050.793750.79625s+0.0005508/21/17
Nov 20170.793950.797250.793950.79645s+0.0006008/21/17
Dec 20170.797500.797600.797350.79735+0.0006508/21/17

Japanese Yen

MonthOpenHighLowLastChangeTime
Sep 20170.9188000.9194000.9156000.916000-0.00380000:22
Oct 20170.9174500.9178500.9172000.917500-0.00365008/21/17
Nov 20170.9199000.9199000.9199000.919900-0.00245008/21/17
Dec 20170.9221000.9225000.9197500.920600-0.00335008/21/17

Swiss Franc

MonthOpenHighLowLastChangeTime
Sep 20171.041601.041601.039101.03910-0.0024000:21
Dec 20171.047101.047401.046701.04670-0.0009008/21/17
Mar 20180.000001.055801.049001.05440s+0.0030008/21/17
Jun 20180.000001.061901.055401.06100s+0.0030008/21/17

Euro FX

MonthOpenHighLowLastChangeTime
Sep 20171.182851.184101.181501.18165-0.0011000:22
Oct 20171.178901.186301.176701.18460s+0.0051008/21/17
Nov 20171.186851.186851.185101.18510-0.0012500:19
Dec 20171.188301.189451.187351.18740-0.0011500:20

Australian Dollar

MonthOpenHighLowLastChangeTime
Sep 20170.793300.794800.793000.79330+0.0001000:22
Oct 20170.793100.793100.793100.79310+0.0002008/21/17
Nov 20170.793100.793100.793100.79310+0.0005008/21/17
Dec 20170.792300.793500.792200.79250+0.0002008/21/17

Mexican Peso

MonthOpenHighLowLastChangeTime
Sep 20170.0563700.0564400.0563600.056400+0.00003000:18
Oct 20170.0561000.0561400.0558600.056120s+0.00018008/21/17
Nov 20170.0000000.0559000.0556200.055870s+0.00018008/21/17
Dec 20170.0556000.0556300.0556000.055630+0.00007008/21/17

Crude Oil WTI

MonthOpenHighLowLastChangeTime
Oct 201747.5947.7747.5747.73+0.2000:22
Nov 201747.7447.9147.7247.89+0.2100:20

Heating Oil

MonthOpenHighLowLastChangeTime
Sep 20171.57281.58261.57281.5791+0.007900:17
Oct 20171.57841.58821.57841.5855+0.008000:18

Gasoline RBOB

MonthOpenHighLowLastChangeTime
Sep 20171.59051.59251.58801.5910+0.006900:11
Oct 20171.49951.50411.49851.5017+0.005600:19

Natural Gas

MonthOpenHighLowLastChangeTime
Sep 20172.9632.9732.9622.965+0.00300:17
Oct 20172.9923.0022.9922.993+0.00100:19

Ethanol Futures

MonthOpenHighLowLastChangeTime
Sep 20171.5321.5421.5321.542+0.00308/21/17
Oct 20171.4901.5001.4801.500-0.00908/21/17

T-Bond

MonthOpenHighLowLastChangeTime
Sep 2017156-06156-07155-30155-30-0-0700:18
Dec 2017155-01155-01154-22154-22-0-0808/21/17

Ultra T-Bond

MonthOpenHighLowLastChangeTime
Sep 2017168-25168-26168-15168-16-0-0900:19
Dec 2017167-21167-26167-20167-20-0-0608/21/17

10-Year T-Note

MonthOpenHighLowLastChangeTime
Sep 2017126-275126-280126-230126-240-0-03000:18
Dec 2017126-175126-180126-135126-140-0-03500:18

5-Year T-Note

MonthOpenHighLowLastChangeTime
Sep 2017118-192118-195118-172118-175-0-02000:19
Dec 2017118-100118-100118-082118-082-0-02200:18

2-Year T-Note

MonthOpenHighLowLastChangeTime
Sep 2017108-082108-085108-080108-080-0-00500:08
Dec 2017108-050108-050108-045108-045-0-00500:07

Eurodollar

MonthOpenHighLowLastChangeTime
Sep 201798.677598.677598.675098.6775unch08/21/17
Oct 201798.635098.645098.635098.6450s+0.010008/21/17

E-Mini S&P 500

MonthOpenHighLowLastChangeTime
Sep 20172,428.002,434.502,427.502,432.50+4.5000:22
Dec 20172,425.502,432.002,425.502,430.75+4.7508/21/17

E-Mini Nasdaq 100

MonthOpenHighLowLastChangeTime
Sep 20175,795.255,820.005,794.255,816.50+22.5000:22
Dec 20175,804.255,827.505,803.255,824.75+23.2500:21

DJIA mini-sized

MonthOpenHighLowLastChangeTime
Sep 201721,69921,75621,69421,740+4800:22
Dec 201721,66121,71021,65221,700+5000:04

E-Mini S&P Midcap

MonthOpenHighLowLastChangeTime
Sep 20171,691.501,696.001,690.701,695.40+4.5008/21/17
Dec 20170.001,693.501,686.301,689.80s-0.2008/21/17

Live Cattle

MonthOpenHighLowLastChangeTime
Aug 2017106.150106.475105.600106.000s-0.37508/21/17
Oct 2017105.350106.500105.350105.850s-0.05008/21/17
Dec 2017107.400108.525107.350108.050s+0.20008/21/17
Feb 2018110.150110.975109.925110.475s-0.20008/21/17

Feeder Cattle

MonthOpenHighLowLastChangeTime
Aug 2017140.250140.350139.250139.800s-0.70008/21/17
Sep 2017139.800139.900138.350139.150s-0.87508/21/17
Oct 2017139.850140.175138.550139.500s-0.42508/21/17
Nov 2017140.250141.075139.350140.100s-0.62508/21/17

Lean Hogs

MonthOpenHighLowLastChangeTime
Oct 201765.50065.70064.25064.675s-1.45008/21/17
Dec 201760.72560.77559.55059.850s-1.47508/21/17
Feb 201865.30065.47564.25064.625s-1.37508/21/17
Apr 201869.07569.10067.97568.325s-1.15008/21/17

Class III Milk

MonthOpenHighLowLastChangeTime
Aug 201716.5216.5216.5216.52-0.0108/21/17
Sep 201717.1217.1317.1017.13unch08/21/17
Oct 201717.0217.1016.9517.00s-0.1108/21/17
Nov 201716.8816.9516.8116.90s-0.0808/21/17

Gold

MonthOpenHighLowLastChangeTime
Aug 20171,287.21,288.41,287.21,288.4-2.408/21/17
Sep 20171,291.61,292.21,287.91,289.0-2.508/21/17
Oct 20171,293.21,294.01,289.61,290.5-2.800:18
Dec 20171,297.11,298.11,292.81,293.4-3.300:22

Silver

MonthOpenHighLowLastChangeTime
Aug 20170.00016.99516.99516.995s+0.01508/21/17
Sep 201717.00517.03516.95516.975-0.04000:22
Oct 201717.01017.02517.01017.010-0.02608/21/17
Dec 201717.09017.11517.03517.055-0.04100:19

High Grade Copper

MonthOpenHighLowLastChangeTime
Aug 20172.97002.97002.97002.9700-0.011008/21/17
Sep 20172.97902.99102.96702.9850+0.004500:21
Oct 20172.98752.99302.98752.9930+0.005008/21/17
Nov 20173.00253.00253.00253.0025+0.007508/21/17

Platinum

MonthOpenHighLowLastChangeTime
Aug 20170.0982.7982.7982.7s+3.108/21/17
Sep 2017980.7983.9980.7983.9s+3.208/21/17
Oct 2017985.7986.3982.0983.3-2.200:19
Jan 2018987.8987.8985.4986.0-2.308/21/17

Palladium

MonthOpenHighLowLastChangeTime
Aug 20170.00941.40941.40941.40s+11.9008/21/17
Sep 2017939.70941.20935.00938.90-0.1000:11
Oct 20170.00936.95936.95936.95s+11.9008/21/17
Dec 2017932.20933.95928.00931.55-0.2500:12

Copyright © 2015. All market data provided by Barchart Market Data Solutions. Futures 10 minute delay, CST. 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.

Your Partner in the Field.


Stay in the Loop.

Your browser is out-of-date!

Update your browser to view this website correctly. Update my browser now

×