Futures

Corn

MonthOpenHighLowLastChangeTime
Dec 2017340-0340-0336-0336-4s-3-412/11/17
Mar 2018352-0352-2348-2349-0s-3-612/11/17
May 2018360-2360-4356-6357-2s-3-612/11/17
Jul 2018369-0369-0365-0365-6s-3-412/11/17

Soybeans

MonthOpenHighLowLastChangeTime
Jan 2018989-0989-0981-4982-4s-7-212/11/17
Mar 20181000-61001-0993-2994-0s-7-412/11/17
May 20181012-01012-01004-41005-2s-7-012/11/17
Jul 20181018-61020-01013-41014-4s-6-412/11/17

Soybean Meal

MonthOpenHighLowLastChangeTime
Dec 2017326.0327.7325.9326.0s-4.012/11/17
Jan 2018331.8331.8327.0327.7s-4.012/11/17
Mar 2018335.8335.8330.9331.8s-3.912/11/17
May 2018337.8337.8333.2334.0s-3.712/11/17

Wheat

MonthOpenHighLowLastChangeTime
Dec 2017386-4387-6386-4387-6s-4-212/11/17
Mar 2018418-0418-6410-6413-4s-5-412/11/17
May 2018431-6432-0424-4427-2s-5-012/11/17
Jul 2018445-0445-6439-0441-4s-4-212/11/17

Oats

MonthOpenHighLowLastChangeTime
Dec 20170-0227-4227-4227-4s+1-212/11/17
Mar 2018242-6246-4239-0243-6s+1-612/11/17
May 2018246-6253-2245-6250-2s+2-012/11/17
Jul 2018253-4258-2253-4257-4s+1-212/11/17

Rough Rice

MonthOpenHighLowLastChangeTime
Jan 201812.10512.23012.03512.220s+0.15512/11/17
Mar 201812.40012.52512.33012.520s+0.15512/11/17
May 20180.00012.79512.79512.795s+0.15512/11/17
Jul 20180.00012.96512.96512.965s+0.15012/11/17

British Pound

MonthOpenHighLowLastChangeTime
Dec 20171.33461.33511.33411.3346+0.000318:04
Jan 20181.34141.34371.33641.3364s-0.005912/11/17
Feb 20181.34101.34161.33771.3377s-0.005912/11/17
Mar 20181.33881.33981.33881.3394+0.000518:03

Canadian Dollar

MonthOpenHighLowLastChangeTime
Dec 20170.777900.778100.777800.77805-0.0001518:03
Jan 20180.778700.778700.778700.77870-0.0000517:55
Feb 20180.779150.779150.779100.77910s+0.0009012/11/17
Mar 20180.779000.779350.779000.77920-0.0001518:02

Japanese Yen

MonthOpenHighLowLastChangeTime
Dec 20170.8809000.8811000.8808000.881000-0.00020018:04
Jan 20180.8830000.8830000.8827500.882750-0.00040018:02
Feb 20180.8844000.8844000.8844000.884400-0.00020017:00
Mar 20180.8856500.8857500.8854500.885650-0.00025018:04

Swiss Franc

MonthOpenHighLowLastChangeTime
Dec 20171.008501.009201.008501.00900-0.0001018:17
Mar 20181.016201.016601.016201.01650-0.0001018:16
Jun 20181.024501.024501.023801.02380s+0.0010012/11/17
Sep 20180.000001.031401.031401.03140+0.0012014:01

Euro FX

MonthOpenHighLowLastChangeTime
Dec 20171.177701.178251.177601.17800-0.0010518:03
Jan 20181.180501.184551.180001.18210s+0.0018012/11/17
Feb 20181.182801.187001.182401.18445s+0.0017512/11/17
Mar 20181.184901.185651.184901.18540-0.0010518:03

Australian Dollar

MonthOpenHighLowLastChangeTime
Dec 20170.752600.753200.752600.75300-0.0001018:17
Jan 20180.752900.752900.752800.75280-0.0003018:00
Feb 20180.751300.753800.751300.75290s+0.0026012/11/17
Mar 20180.752200.752800.752200.75270-0.0001018:17

Mexican Peso

MonthOpenHighLowLastChangeTime
Dec 20170.0524400.0524400.0524000.052420-0.00005018:03
Jan 20180.0521800.0522600.0521800.052260s-0.00025012/11/17
Feb 20180.0000000.0519600.0519600.051960-0.00026014:03
Mar 20180.0516500.0516500.0516200.051650-0.00005017:05

Crude Oil WTI

MonthOpenHighLowLastChangeTime
Jan 201858.0258.0557.9057.95-0.0418:04
Feb 201858.1158.1157.9657.98-0.0718:04

Heating Oil

MonthOpenHighLowLastChangeTime
Jan 20181.95201.95461.95161.9520+0.001418:14
Feb 20181.95591.95591.95191.9524+0.001618:06

Gasoline RBOB

MonthOpenHighLowLastChangeTime
Jan 20181.72661.72801.72591.7272+0.000618:01
Feb 20181.74701.74701.74171.7424-0.000217:47

Natural Gas

MonthOpenHighLowLastChangeTime
Jan 20182.8012.8082.7982.807-0.02118:17
Feb 20182.8182.8262.8182.826-0.02118:15

Ethanol Futures

MonthOpenHighLowLastChangeTime
Jan 20181.3321.3321.3101.316s-0.01312/11/17
Feb 20181.3511.3511.3341.340s-0.01212/11/17

T-Bond

MonthOpenHighLowLastChangeTime
Dec 2017154-05154-05154-03154-04-0-0117:49
Mar 2018152-31153-01152-30153-00-0-0118:12

Ultra T-Bond

MonthOpenHighLowLastChangeTime
Dec 2017167-23168-06167-22167-22s+0-0412/11/17
Mar 2018166-21166-25166-20166-24unch18:04

10-Year T-Note

MonthOpenHighLowLastChangeTime
Dec 2017124-155124-160124-155124-160unch17:48
Mar 2018124-080124-090124-075124-085unch18:17

5-Year T-Note

MonthOpenHighLowLastChangeTime
Dec 2017116-175116-175116-175116-175+0-00517:38
Mar 2018116-100116-102116-097116-100+0-00218:04

2-Year T-Note

MonthOpenHighLowLastChangeTime
Dec 2017107-117107-122107-100107-100-0-01515:26
Mar 2018107-040107-042107-040107-040unch18:10

Eurodollar

MonthOpenHighLowLastChangeTime
Dec 201798.397598.397598.395098.3950-0.005017:48
Jan 201898.365098.365098.365098.3650unch17:05

E-Mini S&P 500

MonthOpenHighLowLastChangeTime
Dec 20172,662.752,663.502,661.002,662.25+0.7518:17
Mar 20182,666.002,666.502,663.752,665.00+0.5018:17

E-Mini Nasdaq 100

MonthOpenHighLowLastChangeTime
Dec 20176,404.256,405.506,398.256,403.50+6.0018:04
Mar 20186,422.506,422.506,415.256,421.50+5.5018:04

DJIA mini-sized

MonthOpenHighLowLastChangeTime
Dec 201724,42824,44624,40524,417+1618:17
Mar 201824,46024,46024,42424,436+1718:17

E-Mini S&P Midcap

MonthOpenHighLowLastChangeTime
Dec 20171,891.901,891.901,889.501,889.50+1.5017:02
Mar 20181,896.201,896.201,894.601,895.40+2.2018:15

Live Cattle

MonthOpenHighLowLastChangeTime
Dec 2017115.450116.150115.075115.175s-0.40012/11/17
Feb 2018118.300118.875117.575117.725s-0.57512/11/17
Apr 2018120.225120.375119.450119.625s-0.57512/11/17
Jun 2018113.100113.225112.500112.600s-0.50012/11/17

Feeder Cattle

MonthOpenHighLowLastChangeTime
Jan 2018145.350146.275144.450145.450s+0.22512/11/17
Mar 2018143.375144.350142.550143.325sunch12/11/17
Apr 2018143.650144.500142.850143.450s-0.20012/11/17
May 2018143.725144.300142.650143.350s-0.37512/11/17

Lean Hogs

MonthOpenHighLowLastChangeTime
Dec 201763.90064.05063.52563.600s-0.07512/11/17
Feb 201868.75069.12566.92567.025s-1.82512/11/17
Apr 201873.15073.30071.77571.825s-1.30012/11/17
May 201878.52578.52577.27577.275s-1.25012/11/17

Class III Milk

MonthOpenHighLowLastChangeTime
Dec 201715.5815.6515.5815.61s+0.0112/11/17
Jan 201814.3514.4814.2314.34s-0.0412/11/17
Feb 201814.3214.3914.1914.26s-0.0612/11/17
Mar 201814.5614.5614.3614.41s-0.1012/11/17

Gold

MonthOpenHighLowLastChangeTime
Dec 20171,241.31,241.31,241.31,241.3-2.417:58
Jan 20181,241.91,242.71,241.91,242.7-2.418:00
Feb 20181,243.91,244.71,243.31,244.7-2.218:04
Apr 20181,248.01,248.91,248.01,248.9-2.418:02

Silver

MonthOpenHighLowLastChangeTime
Dec 201715.77515.80015.62515.697s-0.03912/11/17
Jan 201815.78015.81515.63515.710s-0.03412/11/17
Feb 201815.82015.84015.69015.748s-0.04012/11/17
Mar 201815.73015.75015.73015.750-0.03518:17

High Grade Copper

MonthOpenHighLowLastChangeTime
Dec 20172.99002.99002.99002.9900+0.002017:49
Jan 20182.99652.99652.99652.9965+0.002018:00
Feb 20183.00453.00453.00453.0045+0.001018:10
Mar 20183.01453.01553.01253.0130+0.001518:17

Platinum

MonthOpenHighLowLastChangeTime
Jan 2018887.4888.3887.1888.2-4.618:00
Feb 2018891.7894.3889.5894.3s+9.112/11/17
Apr 2018892.2892.2892.2892.2-4.817:25
Jul 2018897.3897.3897.3897.3-4.618:06

Palladium

MonthOpenHighLowLastChangeTime
Dec 20171,012.301,012.601,011.651,012.10s+2.3512/11/17
Jan 20180.001,009.551,009.551,009.55+2.3512:03
Feb 20180.001,010.851,010.851,010.85+2.3512:03
Mar 20181,000.051,000.501,000.051,000.35+1.6018:12

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

×