Futures

Corn

MonthOpenHighLowLastChangeTime
Dec 2017348-0351-4347-2351-2+3-009:38
Mar 2018360-4364-0360-0363-6+3-009:38
May 2018369-0372-4368-4372-2+3-009:38
Jul 2018375-6379-0375-2378-4+2-209:37

Soybeans

MonthOpenHighLowLastChangeTime
Nov 2017966-0974-0964-6972-0+6-409:38
Jan 2018976-4984-2975-2982-6+6-609:38
Mar 2018985-6993-2984-4991-2+6-009:37
May 2018994-01001-4994-01000-6+7-209:35

Soybean Meal

MonthOpenHighLowLastChangeTime
Oct 2017305.0308.4304.5307.6+2.609:38
Dec 2017308.7312.2308.3311.3+2.609:38
Jan 2018310.5314.0310.2313.2+2.609:38
Mar 2018313.8316.7313.1316.0+2.509:38

Wheat

MonthOpenHighLowLastChangeTime
Dec 2017443-2450-0442-6449-4+6-409:38
Mar 2018463-6470-2463-0470-0+6-009:38
May 2018477-0483-6477-0483-4+5-409:36
Jul 2018488-2495-0488-2494-6+5-409:36

Oats

MonthOpenHighLowLastChangeTime
Dec 2017241-4247-0241-0246-4+6-209:37
Mar 2018248-0252-6248-0252-6+5-008:55
May 2018250-0251-0250-0251-0+3-608:57
Jul 20180-0245-0245-0245-0s+1-409/19/17

Rough Rice

MonthOpenHighLowLastChangeTime
Nov 201712.80012.80012.69012.715-0.06509:28
Jan 201813.00013.00012.95012.950-0.08009:11
Mar 20180.00013.20013.20013.200s-0.08509/19/17
May 20180.00013.35013.35013.350s-0.08009/19/17

British Pound

MonthOpenHighLowLastChangeTime
Oct 20171.35261.36171.35251.3577+0.004109:34
Nov 20171.35491.36281.35381.3591+0.004309:34
Dec 20171.35481.36441.35441.3605+0.004509:38
Jan 20181.36041.36041.35731.3573-0.000104:21

Canadian Dollar

MonthOpenHighLowLastChangeTime
Oct 20170.813900.817000.813900.81560+0.0005007:56
Nov 20170.817000.817000.817000.81700+0.0018008:44
Dec 20170.814200.817700.813200.81620+0.0009009:38
Jan 20180.000000.816400.815350.81535s+0.0024509/19/17

Japanese Yen

MonthOpenHighLowLastChangeTime
Oct 20170.8979000.9001000.8970000.898800+0.00070009:19
Nov 20170.8994000.9008500.8989000.899700+0.00050009:15
Dec 20170.8998000.9026500.8993000.900950+0.00030009:38
Jan 20180.9027000.9046000.8992500.902350s-0.00020009/19/17

Swiss Franc

MonthOpenHighLowLastChangeTime
Dec 20171.045001.048201.043801.04520+0.0004009:38
Mar 20180.000001.054801.049401.05160s-0.0014009/19/17
Jun 20181.057801.057801.057801.05780-0.0006009:38
Sep 20180.000001.065401.064301.06540s-0.0013009/19/17

Euro FX

MonthOpenHighLowLastChangeTime
Oct 20171.201201.203701.200751.20140-0.0001009:35
Nov 20171.202701.205551.202601.20320-0.0000509:38
Dec 20171.205451.207901.204351.20550unch09:38
Jan 20181.208701.209451.208351.20880+0.0011007:01

Australian Dollar

MonthOpenHighLowLastChangeTime
Oct 20170.800500.806700.800000.80670+0.0058009:27
Nov 20170.799700.806200.799500.80620+0.0055008:47
Dec 20170.799800.806300.799100.80580+0.0055009:38
Jan 20180.800900.800900.800900.80090+0.0009007:03

Mexican Peso

MonthOpenHighLowLastChangeTime
Oct 20170.0000000.0561400.0558400.056050s+0.00001009/19/17
Nov 20170.0000000.0558800.0556000.055800sunch09/19/17
Dec 20170.0554400.0556900.0553200.055690+0.00019009:38
Jan 20180.0000000.0552900.0552900.055290sunch09/19/17

Crude Oil WTI

MonthOpenHighLowLastChangeTime
Oct 201749.8450.2549.7550.15+0.6709:37
Nov 201750.2750.6850.1550.48+0.5809:38

Heating Oil

MonthOpenHighLowLastChangeTime
Oct 20171.78311.79561.77321.7917+0.019109:38
Nov 20171.77561.78921.76651.7848+0.019309:38

Gasoline RBOB

MonthOpenHighLowLastChangeTime
Oct 20171.66301.66881.64371.6484-0.006609:38
Nov 20171.61691.62161.60501.6091+0.003209:38

Natural Gas

MonthOpenHighLowLastChangeTime
Oct 20173.1183.1483.1063.128+0.00609:38
Nov 20173.1713.2033.1643.178+0.00309:38

Ethanol Futures

MonthOpenHighLowLastChangeTime
Oct 20171.5591.5591.5461.555-0.00209:35
Nov 20171.4981.4981.4981.498-0.00309:25

T-Bond

MonthOpenHighLowLastChangeTime
Sep 2017155-15155-20155-14155-16+0-0309:06
Dec 2017154-02154-14154-01154-06+0-0209:38

Ultra T-Bond

MonthOpenHighLowLastChangeTime
Sep 2017167-25167-25167-25167-25+0-0709:20
Dec 2017166-13167-00166-13166-20+0-0509:38

10-Year T-Note

MonthOpenHighLowLastChangeTime
Sep 2017126-100126-140126-095126-120+0-03009:35
Dec 2017125-305126-055125-305126-025+0-03009:38

5-Year T-Note

MonthOpenHighLowLastChangeTime
Sep 2017118-092118-112118-092118-102+0-02209:02
Dec 2017117-285118-007117-285117-312+0-02509:38

2-Year T-Note

MonthOpenHighLowLastChangeTime
Sep 2017108-055108-055108-055108-055+0-00706:34
Dec 2017107-312108-005107-310108-000+0-00709:38

Eurodollar

MonthOpenHighLowLastChangeTime
Oct 201798.632598.640098.632598.6400+0.007509:09
Nov 201798.590098.595098.590098.5950+0.005007:58

E-Mini S&P 500

MonthOpenHighLowLastChangeTime
Dec 20172,503.752,507.252,502.252,505.25+0.5009:38
Mar 20182,502.002,506.002,501.502,504.50+0.5009:37

E-Mini Nasdaq 100

MonthOpenHighLowLastChangeTime
Dec 20175,997.006,000.505,983.255,989.75-7.2509:38
Mar 20186,001.006,008.005,993.756,000.00-7.2509:36

DJIA mini-sized

MonthOpenHighLowLastChangeTime
Dec 201722,34422,34722,31622,336unch09:38
Mar 201822,30522,31022,29022,303-109:35

E-Mini S&P Midcap

MonthOpenHighLowLastChangeTime
Dec 20171,761.001,764.701,760.401,762.60+1.0009:38
Mar 20180.001,761.601,758.401,758.40s-0.5009/19/17

Live Cattle

MonthOpenHighLowLastChangeTime
Oct 2017108.050109.125107.775109.100+1.12509:38
Dec 2017113.400114.400113.025114.350+0.95009:38
Feb 2018117.050118.075116.925118.050+0.87509:38
Apr 2018119.550120.450119.550120.450+0.57509:38

Feeder Cattle

MonthOpenHighLowLastChangeTime
Sep 2017151.400152.700151.375152.675+1.10009:38
Oct 2017152.850154.750152.700154.750+1.95009:38
Nov 2017152.975154.575152.975154.575+1.45009:38
Jan 2018149.725150.700149.600150.700+0.95009:38

Lean Hogs

MonthOpenHighLowLastChangeTime
Oct 201759.35059.60058.92559.025-1.10009:38
Dec 201759.00059.80058.72559.550-0.17509:38
Feb 201863.82564.32563.67563.925-0.45009:38
Apr 201869.30069.57569.00069.300-0.60009:38

Class III Milk

MonthOpenHighLowLastChangeTime
Sep 201716.2716.2816.2516.26-0.0109:36
Oct 201715.7815.8115.6915.69-0.0809:36
Nov 201715.6715.6815.6115.62-0.0609:35
Dec 201715.5715.5715.5515.55-0.0509:29

Gold

MonthOpenHighLowLastChangeTime
Sep 20171,307.91,310.31,305.11,306.2s-0.109/19/17
Oct 20171,310.71,315.61,309.41,312.6+5.909:38
Nov 20171,311.91,316.51,311.91,314.3+6.109:23
Dec 20171,314.71,319.81,313.21,316.5+5.909:38

Silver

MonthOpenHighLowLastChangeTime
Sep 201717.25517.34017.25017.270+0.07509:30
Oct 201717.28517.33517.25517.270+0.05609:19
Nov 201717.32517.33017.27017.270+0.02308:38
Dec 201717.34517.44517.29517.340+0.06109:38

High Grade Copper

MonthOpenHighLowLastChangeTime
Sep 20172.95652.96652.94102.9455-0.004009:32
Oct 20172.96902.97202.96152.9615+0.005508:29
Nov 20172.97702.97702.95502.9550-0.007509:24
Dec 20172.97702.99302.95752.9655-0.004009:38

Platinum

MonthOpenHighLowLastChangeTime
Oct 2017953.5960.0946.8947.8-3.409:38
Nov 2017959.0959.0948.4952.7s-9.909/19/17
Jan 2018958.7963.5950.9952.1-2.909:36
Apr 2018964.7965.0955.3955.8-3.409:37

Palladium

MonthOpenHighLowLastChangeTime
Sep 2017909.90913.00902.50905.70s-29.2509/19/17
Oct 20170.00905.40905.40905.40s-29.2509/19/17
Nov 20170.00905.70905.70905.70s-29.2509/19/17
Dec 2017906.75912.95898.10905.25+0.9509:38

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

×