Futures

Corn

MonthOpenHighLowLastChangeTime
March 2018366.25367.75365.25366.25-0.52/23/2018 - 4:38 PM
May 2018374.75376.25373.5374.5-0.252/23/2018 - 4:39 PM
July 2018382.5383.75381.25382.25-0.252/23/2018 - 4:39 PM
September 2018389390.5388.25389.25-0.252/23/2018 - 4:38 PM

Soybeans

MonthOpenHighLowLastChangeTime
March 201810311039.510281036.254.252/23/2018 - 4:51 PM
May 20181042.251050.751039.251047.54.252/23/2018 - 4:51 PM
July 20181051.251059.251048.510563.52/23/2018 - 4:51 PM
August 20181052.251059.251049.25105632/23/2018 - 4:51 PM

Soybean Meal

MonthOpenHighLowLastChangeTime
March 2018376.2379.6374.8375.5-1.42/23/2018 - 4:51 PM
May 2018379382.4377.6378.3-1.32/23/2018 - 4:51 PM
July 2018378.6381.4377.2377.8-1.32/23/2018 - 4:51 PM
August 2018374376.5372.9373.6-12/23/2018 - 4:51 PM

Wheat

MonthOpenHighLowLastChangeTime
March 2018452456.25451.5452.2512/23/2018 - 4:53 PM
May 2018466469.25463.75464.2502/23/2018 - 4:53 PM
July 2018480484478.547902/23/2018 - 4:53 PM
September 2018495.5499.75495495.50.252/23/2018 - 4:53 PM

Oats

MonthOpenHighLowLastChangeTime
March 2018257261.25255.252602.252/23/2018 - 4:45 PM
May 2018260264259263.52.752/23/2018 - 4:45 PM
July 2018260260.25260260.25-0.52/23/2018 - 4:45 PM
September 20180256.5256.5256.5-0.52/23/2018 - 4:45 PM

Rough Rice

MonthOpenHighLowLastChangeTime
March 201812.03512.03511.911.965-0.0552/23/2018 - 4:51 PM
May 201812.2612.26512.13512.2-0.0552/23/2018 - 4:51 PM
July 201812.48512.49512.3812.43-0.052/23/2018 - 4:51 PM
September 201811.7511.7511.711.7-0.042/23/2018 - 4:51 PM

British Pound

MonthOpenHighLowLastChangeTime
March 20181.39651.40171.39151.39820.00132/23/2018 - 4:45 PM
April 20181.39881.40241.39371.40020.00132/23/2018 - 4:45 PM
May 20181.40051.40481.39531.40180.00132/23/2018 - 4:45 PM
June 20181.40221.4071.39771.40370.00132/23/2018 - 4:45 PM

Canadian Dollar

MonthOpenHighLowLastChangeTime
March 20180.78720.792850.7860.789950.00332/23/2018 - 4:39 PM
April 20180.789050.79220.78860.790350.00322/23/2018 - 4:39 PM
May 20180.79160.79260.790750.790750.00332/23/2018 - 4:39 PM
June 20180.788650.79410.78740.79120.003252/23/2018 - 4:39 PM

Japanese Yen

MonthOpenHighLowLastChangeTime
March 20180.937850.940050.93460.9381-0.00092/23/2018 - 4:44 PM
April 20180.94010.9420.93680.9401-0.00092/23/2018 - 4:44 PM
May 201800.9430.93920.94185-0.00092/23/2018 - 4:44 PM
June 20180.9440.94590.94080.944-0.00092/23/2018 - 4:44 PM

Swiss Franc

MonthOpenHighLowLastChangeTime
March 20181.07341.07421.06861.0697-0.00382/23/2018 - 4:51 PM
June 20181.08231.08251.0771.0781-0.00382/23/2018 - 4:51 PM
September 201801.0871.0871.087-0.00392/23/2018 - 4:51 PM
December 201801.09631.09631.0963-0.00412/23/2018 - 4:51 PM

Euro FX

MonthOpenHighLowLastChangeTime
March 20181.23461.23541.229651.23135-0.003552/23/2018 - 4:43 PM
April 20181.23761.23781.23251.23415-0.00352/23/2018 - 4:43 PM
May 20181.241.24031.234951.23655-0.003552/23/2018 - 4:43 PM
June 20181.24341.24341.23821.23975-0.00352/23/2018 - 4:43 PM

Australian Dollar

MonthOpenHighLowLastChangeTime
March 20180.78390.78460.78030.7835-0.00092/23/2018 - 4:39 PM
April 20180.78310.78360.78120.7836-0.00092/23/2018 - 4:39 PM
May 20180.7840.7840.78120.7836-0.00092/23/2018 - 4:38 PM
June 20180.78380.7840.7810.7837-0.00092/23/2018 - 4:39 PM

Mexican Peso

MonthOpenHighLowLastChangeTime
March 20180.053530.053810.053440.053710.000272/23/2018 - 4:44 PM
April 201800.053470.053470.053470.000272/23/2018 - 4:44 PM
May 201800.053240.053240.053240.000272/23/2018 - 4:44 PM
June 20180.05290.053030.052860.052950.000272/23/2018 - 4:44 PM

Crude Oil WTI

MonthOpenHighLowLastChangeTime
April 201862.663.7362.3363.550.782/23/2018 - 5:04 PM
May 201862.4463.5462.1663.410.812/23/2018 - 5:04 PM

Heating Oil

MonthOpenHighLowLastChangeTime
March 20181.94611.9761.93571.96940.01672/23/2018 - 5:01 PM
April 20181.94761.97811.9371.97260.0192/23/2018 - 5:01 PM

Gasoline RBOB

MonthOpenHighLowLastChangeTime
March 20181.76611.81361.75321.80850.04282/23/2018 - 5:01 PM
April 20181.95791.9941.94621.98960.02892/23/2018 - 5:01 PM

Natural Gas

MonthOpenHighLowLastChangeTime
March 20182.6192.6332.5552.625-0.0092/23/2018 - 5:01 PM
April 20182.6612.6742.6122.657-0.0192/23/2018 - 5:01 PM

Ethanol Futures

MonthOpenHighLowLastChangeTime
March 20181.4981.5021.471.471-0.0162/23/2018 - 4:38 PM
April 20181.51.5111.4821.484-0.0152/23/2018 - 4:38 PM

T-Bond

MonthOpenHighLowLastChangeTime
March 2018143.0625144.25142.75144.06250.93752/23/2018 - 4:52 PM
June 2018142.09375143.25141.78125143.06250.93752/23/2018 - 4:52 PM

Ultra T-Bond

MonthOpenHighLowLastChangeTime
March 2018154.625156.1875154.21875155.968751.343752/23/2018 - 4:52 PM
June 2018153.8125155.375153.40625155.156251.343752/23/2018 - 4:52 PM

10-Year T-Note

MonthOpenHighLowLastChangeTime
March 2018120.375120.828125120.25120.7343750.31252/23/2018 - 4:52 PM
June 2018119.78125120.25119.671875120.1718750.3281252/23/2018 - 4:52 PM

5-Year T-Note

MonthOpenHighLowLastChangeTime
March 2018114.21875114.44375114.146875114.381250.16252/23/2018 - 4:43 PM
June 2018113.921875114.140625113.84375114.0843750.16252/23/2018 - 4:43 PM

2-Year T-Note

MonthOpenHighLowLastChangeTime
March 2018106.521875106.584375106.50625106.53750.0218752/23/2018 - 4:52 PM
June 2018106.265625106.31875106.240625106.281250.031252/23/2018 - 4:52 PM

Eurodollar

MonthOpenHighLowLastChangeTime
March 201897.922597.93597.907597.92-0.00752/23/2018 - 4:43 PM
April 201897.86597.88597.85597.86502/23/2018 - 4:43 PM

E-Mini S&P 500

MonthOpenHighLowLastChangeTime
March 20182712.752750.2527102748.7537.252/23/2018 - 4:43 PM
June 201827172754.52714.252753.2537.52/23/2018 - 4:43 PM

E-Mini Nasdaq 100

MonthOpenHighLowLastChangeTime
March 20186792.56913.756782.756909.751212/23/2018 - 4:45 PM
June 201868116937.256808.56935121.252/23/2018 - 4:45 PM

DJIA mini-sized

MonthOpenHighLowLastChangeTime
March 2018250192532524996253143012/23/2018 - 4:55 PM
June 2018250342535325027253393062/23/2018 - 4:55 PM

E-Mini S&P Midcap

MonthOpenHighLowLastChangeTime
March 20181884.81905.71884.31904.223.62/23/2018 - 4:43 PM
June 20181892.61908.41892.61908.423.82/23/2018 - 4:43 PM

Live Cattle

MonthOpenHighLowLastChangeTime
February 2018128.45128.575127.325128-0.352/23/2018 - 4:44 PM
April 2018125.35125.45124.275124.85-0.5252/23/2018 - 4:44 PM
June 2018116.775116.975116.15116.802/23/2018 - 4:44 PM
August 2018113.5113.725113.1113.70.22/23/2018 - 4:44 PM

Feeder Cattle

MonthOpenHighLowLastChangeTime
March 2018146.3146.625145.1514602/23/2018 - 4:43 PM
April 2018148.3148.8147.525148.50.4252/23/2018 - 4:43 PM
May 2018149.175149.65148.35149.3750.252/23/2018 - 4:43 PM
August 2018152.4152.925151.6152.425-0.1252/23/2018 - 4:43 PM

Lean Hogs

MonthOpenHighLowLastChangeTime
April 201871.371.77570.87571.3750.12/23/2018 - 4:44 PM
May 201877.72577.877.12577.60.1752/23/2018 - 4:44 PM
June 201882.9583.27582.583.0250.0752/23/2018 - 4:44 PM
July 201883.92584.2583.55840.0752/23/2018 - 4:44 PM

Class III Milk

MonthOpenHighLowLastChangeTime
February 201813.4413.4413.4213.42-0.042/23/2018 - 4:38 PM
March 201813.9413.9613.7513.87-0.012/23/2018 - 4:38 PM
April 201813.8613.9413.7213.860.022/23/2018 - 4:38 PM
May 201814.114.1413.9914.0602/23/2018 - 4:38 PM

Gold

MonthOpenHighLowLastChangeTime
February 201813281332.11327.71328.2-2.42/23/2018 - 5:01 PM
March 20181330.91330.91325.81327.9-2.52/23/2018 - 5:01 PM
April 20181333.71334.21327.71330.3-2.42/23/2018 - 5:01 PM
June 20181339.31339.313331335.8-2.32/23/2018 - 5:01 PM

Silver

MonthOpenHighLowLastChangeTime
March 201816.5916.60516.46516.484-0.1032/23/2018 - 5:01 PM
April 201816.5716.61516.5116.511-0.1032/23/2018 - 5:01 PM
May 201816.65516.66516.52516.549-0.0892/23/2018 - 5:01 PM
July 201816.716.73516.6216.64-0.0882/23/2018 - 5:01 PM

High Grade Copper

MonthOpenHighLowLastChangeTime
February 20183.1993.20853.19853.2085-0.0292/23/2018 - 5:01 PM
March 20183.2343.23553.193.2125-0.0292/23/2018 - 5:01 PM
April 20183.2443.2443.20553.223-0.02752/23/2018 - 5:01 PM
May 20183.25253.2553.2123.233-0.02852/23/2018 - 5:01 PM

Platinum

MonthOpenHighLowLastChangeTime
March 20180997.3997.3997.3-0.72/23/2018 - 5:00 PM
April 2018999.81002.3991.9998.8-0.62/23/2018 - 5:00 PM
July 20181005.91006996.71003.5-0.62/23/2018 - 5:00 PM
October 201810081008.910081008.3-12/23/2018 - 5:00 PM

Palladium

MonthOpenHighLowLastChangeTime
March 20181034.6510421028.751041.157.652/23/2018 - 5:00 PM
April 201801038.651038.651038.657.652/23/2018 - 5:00 PM
June 20181033.81041.351027.61040.47.82/23/2018 - 5:00 PM
September 20181028.851034.31021.81034.37.42/23/2018 - 5:00 PM

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

×