Futures

Corn

MonthOpenHighLowLastChangeTime
Jul 2017369-2374-6368-6374-2s+5-005/26/17
Sep 2017377-0382-4376-2381-6s+4-605/26/17
Dec 2017387-4393-0386-6392-4s+5-005/26/17
Mar 2018397-4402-6396-6402-2s+4-605/26/17

Soybeans

MonthOpenHighLowLastChangeTime
Jul 2017939-4941-0925-2926-4s-13-005/26/17
Aug 2017941-4942-6928-2929-4s-12-005/26/17
Sep 2017939-0940-0926-6927-6s-11-005/26/17
Nov 2017939-2940-6928-0929-2s-10-005/26/17

Soybean Meal

MonthOpenHighLowLastChangeTime
Jul 2017304.5305.1301.3301.8s-2.905/26/17
Aug 2017305.6305.9302.5302.9s-2.905/26/17
Sep 2017306.7307.1303.9304.2s-2.805/26/17
Oct 2017306.7307.3304.5304.7s-2.305/26/17

Wheat

MonthOpenHighLowLastChangeTime
Jul 2017430-2439-0429-2438-2s+7-405/26/17
Sep 2017443-6452-2442-4451-2s+7-005/26/17
Dec 2017465-4474-0464-4473-4s+7-005/26/17
Mar 2018485-4491-6483-0491-2s+6-205/26/17

Oats

MonthOpenHighLowLastChangeTime
Jul 2017242-4245-0241-2244-2s+2-205/26/17
Sep 2017236-4237-0236-0237-0s+3-005/26/17
Dec 2017224-4228-0224-4227-6s+2-405/26/17
Mar 2018225-4226-0225-4226-0s+1-405/26/17

Rough Rice

MonthOpenHighLowLastChangeTime
Jul 201710.94010.99510.85010.975s+0.04505/26/17
Sep 201711.14011.24011.09511.225s+0.04505/26/17
Nov 201711.46511.46511.44511.445s+0.04505/26/17
Jan 201811.50011.57011.50011.570s+0.09005/26/17

British Pound

MonthOpenHighLowLastChangeTime
Jun 20171.29451.29481.27821.2817-0.012815:37
Jul 20171.29301.29301.27951.2835-0.012314:17
Aug 20171.28481.28521.28181.2818-0.015010:55
Sep 20171.29781.29781.28201.2853-0.012815:35

Canadian Dollar

MonthOpenHighLowLastChangeTime
Jun 20170.741550.744650.741150.74365+0.0020515:38
Jul 20170.743400.744200.743250.74420+0.0022014:26
Aug 20170.743500.743650.743500.74350+0.0011508:41
Sep 20170.743000.745500.742400.74435+0.0015515:00

Japanese Yen

MonthOpenHighLowLastChangeTime
Jun 20170.8949000.9025500.8947000.899300+0.00415015:36
Jul 20170.8967000.9030000.8967000.900650+0.00420015:22
Aug 20170.8978000.9036000.8978000.901800+0.00430015:22
Sep 20170.8985500.9063500.8984500.903500+0.00455014:48

Swiss Franc

MonthOpenHighLowLastChangeTime
Jun 20171.029101.032601.025801.02700-0.0020015:38
Sep 20171.035201.037901.032501.03350-0.0015014:10
Dec 20170.000001.040001.040001.04000-0.0015014:37
Mar 20180.000001.046701.046701.04670-0.0015014:37

Euro FX

MonthOpenHighLowLastChangeTime
Jun 20171.122001.124601.117251.11850-0.0031015:38
Jul 20171.123451.125701.119301.12000-0.0034014:56
Aug 20171.124851.127701.120951.12150-0.0035011:14
Sep 20171.127651.129801.122801.12410-0.0029015:27

Australian Dollar

MonthOpenHighLowLastChangeTime
Jun 20170.745200.745800.741900.74400-0.0012015:38
Jul 20170.743900.744600.741800.74380-0.0011009:36
Aug 20170.743500.744800.741600.74340-0.0012012:28
Sep 20170.744100.744800.741000.74250-0.0018015:05

Mexican Peso

MonthOpenHighLowLastChangeTime
Jun 20170.0538900.0541000.0537900.053830+0.00009015:33
Jul 20170.0538400.0540200.0534900.053490s-0.00008005/25/17
Aug 20170.0000000.0537600.0532500.053250s-0.00008005/25/17
Sep 20170.0530900.0532500.0530400.053160+0.00021012:38

Crude Oil WTI

MonthOpenHighLowLastChangeTime
Jul 201748.7549.8648.1849.77+0.8715:37
Aug 201749.0050.1048.4450.02+0.8815:37

Heating Oil

MonthOpenHighLowLastChangeTime
Jun 20171.54711.56851.53001.5651+0.014215:38
Jul 20171.55231.57211.53401.5689+0.013715:38

Gasoline RBOB

MonthOpenHighLowLastChangeTime
Jun 20171.61051.64631.60031.6463+0.037015:38
Jul 20171.59901.62911.59001.6289+0.027015:38

Natural Gas

MonthOpenHighLowLastChangeTime
Jul 20173.2823.3283.2543.295+0.02015:37
Aug 20173.3203.3613.2923.330+0.01315:34

Ethanol Futures

MonthOpenHighLowLastChangeTime
Jun 20171.4961.5221.4911.520s+0.02205/26/17
Jul 20171.5201.5441.5161.537s+0.02205/26/17

T-Bond

MonthOpenHighLowLastChangeTime
Jun 2017153-26154-09153-25153-30+0-0315:37
Sep 2017152-18153-01152-16152-23+0-0415:35

Ultra T-Bond

MonthOpenHighLowLastChangeTime
Jun 2017164-08164-31164-07164-16+0-0815:36
Sep 2017163-07163-31163-07163-16+0-0815:30

10-Year T-Note

MonthOpenHighLowLastChangeTime
Jun 2017126-040126-120126-040126-060+0-00515:37
Sep 2017125-265126-025125-260125-290+0-01515:37

5-Year T-Note

MonthOpenHighLowLastChangeTime
Jun 2017118-195118-240118-192118-200unch15:37
Sep 2017118-027118-072118-022118-035+0-00215:36

2-Year T-Note

MonthOpenHighLowLastChangeTime
Jun 2017108-102108-112108-095108-102-0-00215:37
Sep 2017108-065108-077108-060108-067unch15:29

Eurodollar

MonthOpenHighLowLastChangeTime
Jun 201798.742598.750098.742598.7475+0.005015:37
Jul 201798.730098.735098.725098.7300+0.005012:00

E-Mini S&P 500

MonthOpenHighLowLastChangeTime
Jun 20172,413.002,415.752,408.002,414.25+0.7515:38
Sep 20172,410.502,412.752,405.252,411.25+0.7515:36

E-Mini Nasdaq 100

MonthOpenHighLowLastChangeTime
Jun 20175,781.255,793.505,772.755,792.25+10.2515:37
Sep 20175,787.005,798.505,777.505,798.00+11.0015:31

DJIA mini-sized

MonthOpenHighLowLastChangeTime
Jun 201721,05521,07621,02021,067+415:37
Sep 201721,00021,02220,97520,995-1614:58

E-Mini S&P Midcap

MonthOpenHighLowLastChangeTime
Jun 20171,727.901,729.801,721.701,724.40-5.5015:35
Sep 20170.001,724.101,724.101,724.10-4.4015:00

Live Cattle

MonthOpenHighLowLastChangeTime
Jun 2017124.100124.625122.125122.700s-1.22505/26/17
Aug 2017121.500121.650118.400118.950s-2.45005/26/17
Oct 2017117.950118.125115.000115.100s-2.85005/26/17
Dec 2017118.475118.625115.800115.950s-2.52505/26/17

Feeder Cattle

MonthOpenHighLowLastChangeTime
Aug 2017151.400151.575146.625146.950s-4.17505/26/17
Sep 2017151.225151.350146.475146.750s-4.22505/26/17
Oct 2017150.300150.450145.600145.775s-4.27505/26/17
Nov 2017148.700148.850144.100144.275s-4.30005/26/17

Lean Hogs

MonthOpenHighLowLastChangeTime
Jun 201781.20081.87580.85081.825s+0.87505/26/17
Jul 201780.47582.02580.42581.900s+1.32505/26/17
Aug 201780.45081.40080.45081.300s+0.75005/26/17
Oct 201768.15068.35068.02568.225s+0.20005/26/17

Class III Milk

MonthOpenHighLowLastChangeTime
May 201715.6115.6215.6115.61sunch05/26/17
Jun 201716.6416.8016.5116.51s-0.0905/26/17
Jul 201717.3017.4317.0217.04s-0.2105/26/17
Aug 201717.6017.6917.3417.40s-0.1805/26/17

Gold

MonthOpenHighLowLastChangeTime
Jun 20171,255.11,269.31,252.61,266.7+10.315:36
Jul 20171,257.21,271.01,254.51,268.6+10.615:04
Aug 20171,258.61,272.71,256.21,270.1+10.315:37
Oct 20171,262.81,275.81,260.51,273.9+10.614:57

Silver

MonthOpenHighLowLastChangeTime
Jun 201717.10017.34017.06517.295+0.13815:01
Jul 201717.14517.38017.08517.325+0.13215:37
Sep 201717.21017.45017.18517.415+0.14915:13
Dec 201717.31517.55017.28517.505+0.13815:21

High Grade Copper

MonthOpenHighLowLastChangeTime
Jun 20172.58302.59652.55002.5620-0.030014:41
Jul 20172.59452.60552.55352.5680-0.029515:38
Aug 20172.59752.60152.56652.5740-0.029511:59
Sep 20172.60752.61652.56652.5815-0.028015:37

Platinum

MonthOpenHighLowLastChangeTime
Jun 2017957.5962.1957.5961.0+9.312:01
Jul 2017948.7969.0948.7961.9+9.015:37
Oct 2017953.3972.0953.3966.2+10.014:47
Jan 2018966.8971.4966.8969.2+9.810:36

Palladium

MonthOpenHighLowLastChangeTime
Jun 2017769.35789.45765.95788.65+19.6515:14
Jul 2017767.75788.10767.75788.10+19.1512:39
Sep 2017769.25788.90765.45788.05+19.5515:22
Dec 2017777.00786.55772.95785.55+17.5514:13

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

×