Futures

Corn

MonthOpenHighLowLastChangeTime
Sep 2017390-4391-0378-4379-6s-11-207/21/17
Dec 2017404-4404-6392-4393-4s-11-207/21/17
Mar 2018415-0415-4403-2404-4s-10-607/21/17
May 2018418-4420-0408-6409-4s-10-407/21/17

Soybeans

MonthOpenHighLowLastChangeTime
Aug 20171011-21013-21001-61009-0s-4-207/21/17
Sep 20171016-01018-21006-61014-2s-4-007/21/17
Nov 20171025-01027-21015-21022-2s-4-607/21/17
Jan 20181033-01035-41023-41030-6s-4-607/21/17

Soybean Meal

MonthOpenHighLowLastChangeTime
Aug 2017330.6331.1326.7329.7s-0.807/21/17
Sep 2017332.3333.1328.8331.7s-0.807/21/17
Oct 2017334.2335.0330.7333.6s-0.907/21/17
Dec 2017338.1338.8334.2336.8s-1.307/21/17

Wheat

MonthOpenHighLowLastChangeTime
Sep 2017506-4510-2497-4499-2s-6-407/21/17
Dec 2017530-4533-4520-2522-4s-6-607/21/17
Mar 2018550-4553-6540-6543-0s-6-407/21/17
May 2018560-6563-6551-4553-0s-7-007/21/17

Oats

MonthOpenHighLowLastChangeTime
Sep 2017295-2299-2293-4295-6sunch07/21/17
Dec 2017298-2300-2294-0296-2s-1-207/21/17
Mar 2018297-0298-6294-6294-6s-0-607/21/17
May 20180-0294-0294-0294-0s-0-407/21/17

Rough Rice

MonthOpenHighLowLastChangeTime
Sep 201711.92012.04511.86511.985s-0.01507/21/17
Nov 201712.11012.22012.08012.190sunch07/21/17
Jan 20180.00012.35012.35012.350s-0.01507/21/17
Mar 20180.00012.46512.46512.465s-0.02007/21/17

British Pound

MonthOpenHighLowLastChangeTime
Aug 20171.29901.30271.29651.3017s+0.003307/21/17
Sep 20171.29991.30441.29761.3031s+0.003207/21/17
Oct 20171.30251.30481.29971.3044s+0.003207/21/17
Nov 20170.00001.30551.30551.3055s+0.003207/21/17

Canadian Dollar

MonthOpenHighLowLastChangeTime
Aug 20170.795250.798750.793450.79815s+0.0032507/21/17
Sep 20170.795100.799250.793750.79855s+0.0032507/21/17
Oct 20170.796400.799450.794100.79885s+0.0032507/21/17
Nov 20170.000000.799050.799050.79905s+0.0032507/21/17

Japanese Yen

MonthOpenHighLowLastChangeTime
Aug 20170.8935000.9015500.8931000.901400s+0.00750007/21/17
Sep 20170.8961000.9030000.8944000.902750s+0.00750007/21/17
Oct 20170.8961500.9042500.8957500.904100s+0.00755007/21/17
Nov 20170.0000000.9053000.9053000.905300s+0.00750007/21/17

Swiss Franc

MonthOpenHighLowLastChangeTime
Sep 20171.055101.063301.053901.06310s+0.0084007/21/17
Dec 20171.060901.069601.060401.06960s+0.0087007/21/17
Mar 20180.000001.076201.067301.07620s+0.0083007/21/17
Jun 20180.000001.083201.083201.08320s+0.0085007/21/17

Euro FX

MonthOpenHighLowLastChangeTime
Aug 20171.164751.169601.163351.16915s+0.0053507/21/17
Sep 20171.166751.171801.165351.17130s+0.0054007/21/17
Oct 20171.168401.173551.167251.17315s+0.0054007/21/17
Nov 20170.000001.174951.174951.17495s+0.0054007/21/17

Australian Dollar

MonthOpenHighLowLastChangeTime
Aug 20170.795500.795500.787400.79170s-0.0042007/21/17
Sep 20170.795300.795300.787000.79130s-0.0042007/21/17
Oct 20170.794500.794600.786800.79100s-0.0042007/21/17
Nov 20170.000000.790700.787500.79070s-0.0042007/21/17

Mexican Peso

MonthOpenHighLowLastChangeTime
Aug 20170.0000000.0569800.0565000.056540s-0.00029007/21/17
Sep 20170.0566700.0566900.0561200.056230s-0.00028007/21/17
Oct 20170.0000000.0559800.0559800.055980s-0.00028007/21/17
Nov 20170.0000000.0557300.0557300.055730s-0.00028007/21/17

Crude Oil WTI

MonthOpenHighLowLastChangeTime
Sep 201746.9147.2145.5445.77s-1.1507/21/17
Oct 201747.0247.3845.7345.95s-1.1507/21/17

Heating Oil

MonthOpenHighLowLastChangeTime
Aug 20171.54361.55261.50901.5152s-0.028407/21/17
Sep 20171.55031.55761.51391.5200s-0.027807/21/17

Gasoline RBOB

MonthOpenHighLowLastChangeTime
Aug 20171.60651.61251.55601.5633s-0.042907/21/17
Sep 20171.57201.58091.52751.5342s-0.037807/21/17

Natural Gas

MonthOpenHighLowLastChangeTime
Aug 20173.0303.0442.9382.970s-0.07307/21/17
Sep 20173.0163.0302.9282.961s-0.07207/21/17

Ethanol Futures

MonthOpenHighLowLastChangeTime
Aug 20171.5181.5251.5151.519s-0.01907/21/17
Sep 20171.5301.5401.5281.531s-0.01607/21/17

T-Bond

MonthOpenHighLowLastChangeTime
Sep 2017154-06154-31154-02154-25s+0-2307/21/17
Dec 2017152-31153-21152-31153-16s+0-2307/21/17

Ultra T-Bond

MonthOpenHighLowLastChangeTime
Sep 2017166-16167-16166-09167-10s+1-0207/21/17
Dec 2017166-00166-13165-30166-10s+1-0207/21/17

10-Year T-Note

MonthOpenHighLowLastChangeTime
Sep 2017126-025126-120126-010126-100s+0-08007/21/17
Dec 2017125-285126-010125-225125-315s+0-08507/21/17

5-Year T-Note

MonthOpenHighLowLastChangeTime
Sep 2017118-042118-097118-037118-082s+0-03707/21/17
Dec 2017117-282117-310117-282117-302s+0-04507/21/17

2-Year T-Note

MonthOpenHighLowLastChangeTime
Sep 2017108-045108-055108-040108-052s+0-01007/21/17
Dec 20170-000108-015108-015108-015s+0-01507/21/17

Eurodollar

MonthOpenHighLowLastChangeTime
Aug 201798.670098.675098.667598.6675s-0.002507/21/17
Sep 201798.655098.660098.650098.6550sunch07/21/17

E-Mini S&P 500

MonthOpenHighLowLastChangeTime
Sep 20172,472.502,475.252,462.752,469.50s-1.7507/21/17
Dec 20172,469.502,473.002,460.752,467.25s-1.7507/21/17

E-Mini Nasdaq 100

MonthOpenHighLowLastChangeTime
Sep 20175,930.755,931.255,890.505,918.75s-6.5007/21/17
Dec 20175,919.505,936.505,897.005,925.50s-6.7507/21/17

DJIA mini-sized

MonthOpenHighLowLastChangeTime
Sep 201721,57921,59021,45121,518s-6307/21/17
Dec 201721,53921,54121,41121,474s-6207/21/17

E-Mini S&P Midcap

MonthOpenHighLowLastChangeTime
Sep 20171,778.701,781.701,766.801,773.40s-4.8007/21/17
Dec 20170.001,775.901,768.201,772.30s-2.9007/21/17

Live Cattle

MonthOpenHighLowLastChangeTime
Aug 2017116.350117.375115.800116.425s+0.55007/21/17
Oct 2017117.325118.375116.850117.400s+0.32507/21/17
Dec 2017118.150119.200117.725118.175s+0.07507/21/17
Feb 2018119.150120.175118.800119.375s+0.17507/21/17

Feeder Cattle

MonthOpenHighLowLastChangeTime
Aug 2017152.875153.950151.800152.950s+0.67507/21/17
Sep 2017152.900154.100151.925153.150s+0.82507/21/17
Oct 2017151.300152.650150.575151.950s+1.10007/21/17
Nov 2017149.850151.000149.100150.425s+1.05007/21/17

Lean Hogs

MonthOpenHighLowLastChangeTime
Aug 201781.22582.00081.00081.100sunch07/21/17
Oct 201767.87568.35067.02567.225s-0.62507/21/17
Dec 201763.00063.32561.75061.975s-0.97507/21/17
Feb 201867.32567.45066.67566.950s-0.42507/21/17

Class III Milk

MonthOpenHighLowLastChangeTime
Jul 201715.5215.5215.5015.50s-0.0107/21/17
Aug 201716.2616.2816.0716.10s-0.2007/21/17
Sep 201716.6116.6316.4116.46s-0.1707/21/17
Oct 201716.8416.8616.7016.71s-0.1007/21/17

Gold

MonthOpenHighLowLastChangeTime
Jul 20171,250.71,254.31,250.51,254.3s+9.507/21/17
Aug 20171,244.11,255.91,242.81,254.9s+9.407/21/17
Sep 20171,245.01,256.31,244.41,256.0s+9.207/21/17
Oct 20171,247.01,258.81,246.31,257.9s+9.207/21/17

Silver

MonthOpenHighLowLastChangeTime
Jul 201716.25016.44016.25016.410s+0.11107/21/17
Aug 201716.25516.47016.25516.425s+0.11107/21/17
Sep 201716.28016.51016.28016.457s+0.11207/21/17
Dec 201716.39516.60016.38516.553s+0.11207/21/17

High Grade Copper

MonthOpenHighLowLastChangeTime
Jul 20172.73002.73502.71502.7150s+0.006507/21/17
Aug 20172.70052.74102.70052.7180s+0.006507/21/17
Sep 20172.71752.75052.71202.7225s+0.006507/21/17
Oct 20172.74502.74502.72952.7310s+0.007007/21/17

Platinum

MonthOpenHighLowLastChangeTime
Jul 20170.0934.7934.7934.7s+4.207/21/17
Aug 2017926.6937.4926.6934.6s+4.307/21/17
Sep 20170.0936.0936.0936.0s+4.607/21/17
Oct 2017930.6942.9928.0937.4s+4.207/21/17

Palladium

MonthOpenHighLowLastChangeTime
Jul 20170.00849.35849.35849.35s-3.2507/21/17
Aug 2017852.85852.85849.60849.60s-3.2507/21/17
Sep 2017845.65855.00840.25844.35s-3.2507/21/17
Dec 2017841.80848.90835.05838.95s-5.0007/21/17

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

×