Futures

Corn

MonthOpenHighLowLastChangeTime
May 2017357-0357-2356-2356-4-0-221:03
Jul 2017364-6364-6364-2364-4unch20:09
Sep 2017372-2372-2371-4371-4-0-420:53
Dec 2017380-0380-2379-4379-4-0-420:58

Soybeans

MonthOpenHighLowLastChangeTime
May 2017990-4991-0986-2986-4-4-421:03
Jul 20171001-01001-2996-4997-0-4-421:03
Aug 20171003-21003-6999-2999-2-4-420:55
Sep 2017995-0995-0992-2992-2-4-420:55

Soybean Meal

MonthOpenHighLowLastChangeTime
May 2017320.8320.9319.2319.4-1.321:01
Jul 2017324.0324.1322.4322.4-1.621:00
Aug 2017325.0325.0322.8322.8-1.721:01
Sep 2017324.8324.8322.7322.7-1.520:55

Wheat

MonthOpenHighLowLastChangeTime
May 2017421-4422-2420-6421-2+0-221:03
Jul 2017435-6437-0435-6436-2+0-221:03
Sep 2017450-6452-2450-6451-2+0-220:42
Dec 2017470-4472-0470-4471-0+0-220:42

Oats

MonthOpenHighLowLastChangeTime
May 2017247-6247-6247-6247-6-0-220:22
Jul 2017241-4241-4235-6237-6s-3-003/23/17
Sep 20170-0233-4233-4233-4s-1-603/23/17
Dec 2017235-0235-0234-0234-0s-1-203/23/17

Rough Rice

MonthOpenHighLowLastChangeTime
May 20179.8309.8309.8309.830-0.02020:23
Jul 201710.09010.09010.09010.090-0.01520:23
Sep 20170.00010.31010.31010.310s+0.07003/23/17
Nov 20170.00010.45010.45010.450s+0.07003/23/17

British Pound

MonthOpenHighLowLastChangeTime
Apr 20171.24331.25391.24331.2524s+0.002703/23/17
May 20171.25341.25481.24831.2532s+0.002703/23/17
Jun 20171.25471.25491.25121.2515-0.002821:03
Jul 20170.00001.25521.25521.2552s+0.002603/23/17

Canadian Dollar

MonthOpenHighLowLastChangeTime
Apr 20170.750750.751200.749050.74985sunch03/23/17
May 20170.751050.751450.749300.75010s+0.0000503/23/17
Jun 20170.749650.750150.749000.74910-0.0014021:03
Jul 20170.000000.750800.750800.75080s+0.0001003/23/17

Japanese Yen

MonthOpenHighLowLastChangeTime
Apr 20170.9011500.9021000.8986500.899100-0.00220020:58
May 20170.9030000.9030000.8997500.900050-0.00215019:57
Jun 20170.9039500.9051000.9003000.901600-0.00180021:03
Jul 20170.0000000.9045500.9045500.904550s-0.00155003/23/17

Swiss Franc

MonthOpenHighLowLastChangeTime
Jun 20171.011701.012401.010301.01050-0.0016020:59
Sep 20170.000001.019901.017601.01820s-0.0016003/23/17
Dec 20170.000001.024701.024701.02470s-0.0017003/23/17
Mar 20180.000001.031701.031701.03170s-0.0017003/23/17

Euro FX

MonthOpenHighLowLastChangeTime
Apr 20171.077851.078351.077651.07835-0.0015520:39
May 20171.081151.081151.079101.07950-0.0018020:15
Jun 20171.082851.083051.080651.08130-0.0017521:03
Jul 20170.000001.084601.084601.08460s-0.0013503/23/17

Australian Dollar

MonthOpenHighLowLastChangeTime
Apr 20170.766800.767200.762000.76310s-0.0043003/23/17
May 20170.762800.762800.762800.76280+0.0001019:38
Jun 20170.761600.762900.761300.76160-0.0006021:03
Jul 20170.000000.761800.761800.76180s-0.0043003/23/17

Mexican Peso

MonthOpenHighLowLastChangeTime
Apr 20170.0000000.0526400.0526400.052640s+0.00049003/23/17
May 20170.0000000.0524200.0524200.052420s+0.00049003/23/17
Jun 20170.0522000.0522200.0521000.052150unch21:02
Jul 20170.0000000.0519300.0519300.051930s+0.00049003/23/17

Crude Oil WTI

MonthOpenHighLowLastChangeTime
May 201747.6747.8947.6547.76+0.0621:03
Jun 201748.2148.4348.2048.29+0.0321:03

Heating Oil

MonthOpenHighLowLastChangeTime
Apr 20171.48831.49381.48771.4919+0.001820:47
May 20171.49691.50101.49501.4971+0.000120:58

Gasoline RBOB

MonthOpenHighLowLastChangeTime
Apr 20171.58781.59191.58651.5890-0.000620:58
May 20171.59961.60401.59811.6012-0.000120:58

Natural Gas

MonthOpenHighLowLastChangeTime
Apr 20173.0503.0553.0403.041-0.01021:01
May 20173.1303.1323.1203.123-0.00821:01

Ethanol Futures

MonthOpenHighLowLastChangeTime
Apr 20171.5181.5441.5131.537sunch03/23/17
May 20171.5641.5641.5341.554s-0.00203/23/17

T-Bond

MonthOpenHighLowLastChangeTime
Jun 2017150-16150-21150-07150-10-0-0721:03
Sep 2017149-21150-00149-03149-14s-0-0603/23/17

Ultra T-Bond

MonthOpenHighLowLastChangeTime
Jun 2017160-07160-13159-27160-00-0-1021:03
Sep 20170-00160-03159-24160-03s-0-1303/23/17

10-Year T-Note

MonthOpenHighLowLastChangeTime
Jun 2017124-105124-130124-075124-095-0-03521:03
Sep 20170-000124-015123-245123-285s-0-03503/23/17

5-Year T-Note

MonthOpenHighLowLastChangeTime
Mar 2017117-305118-025117-270117-312s-0-01003/23/17
Jun 2017117-165117-185117-150117-162-0-02721:03

2-Year T-Note

MonthOpenHighLowLastChangeTime
Mar 2017108-147108-152108-137108-150s+0-00503/23/17
Jun 2017108-047108-057108-047108-050-0-00720:54

Eurodollar

MonthOpenHighLowLastChangeTime
Apr 201798.825098.825098.825098.8250-0.002520:44
May 201798.770098.770098.770098.7700-0.005020:14

E-Mini S&P 500

MonthOpenHighLowLastChangeTime
Jun 20172,341.002,349.502,341.002,347.00+7.0021:03
Sep 20172,339.252,345.752,339.252,344.25+7.5020:50

E-Mini Nasdaq 100

MonthOpenHighLowLastChangeTime
Jun 20175,357.005,374.505,356.255,370.00+15.5021:03
Sep 20175,369.005,375.005,365.255,371.75+14.5021:00

DJIA mini-sized

MonthOpenHighLowLastChangeTime
Jun 201720,59920,67420,59920,653+6521:03
Sep 201720,58620,58620,58620,586+6020:57

E-Mini S&P Midcap

MonthOpenHighLowLastChangeTime
Jun 20171,694.401,701.801,694.401,699.60+5.1020:58
Sep 20170.001,702.401,686.101,693.10s+4.2003/23/17

Live Cattle

MonthOpenHighLowLastChangeTime
Apr 2017122.850122.900121.350121.775s-0.67503/23/17
Jun 2017114.175114.200112.425112.800s-0.97503/23/17
Aug 2017109.125109.225107.700107.900s-1.05003/23/17
Oct 2017108.450108.650107.275107.600s-0.95003/23/17

Feeder Cattle

MonthOpenHighLowLastChangeTime
Mar 2017134.425134.925133.550133.700s-0.30003/23/17
Apr 2017137.250137.425135.275135.350s-1.00003/23/17
May 2017136.000136.225133.900134.025s-1.25003/23/17
Aug 2017136.650137.000135.150135.475s-0.82503/23/17

Lean Hogs

MonthOpenHighLowLastChangeTime
Apr 201768.37569.62567.60069.350s+1.20003/23/17
May 201772.65074.07571.00073.950s+1.42503/23/17
Jun 201775.85077.77574.12577.600s+1.85003/23/17
Jul 201776.00077.37574.27577.275s+1.52503/23/17

Class III Milk

MonthOpenHighLowLastChangeTime
Mar 201715.8115.8115.8015.80s+0.0603/23/17
Apr 201715.0215.0215.0215.02-0.0319:25
May 201715.7115.7115.3315.41s-0.3203/23/17
Jun 201715.9615.9815.7215.80s-0.2003/23/17

Gold

MonthOpenHighLowLastChangeTime
Apr 20171,245.01,246.71,243.11,244.1-3.121:03
May 20171,247.61,248.11,245.01,245.5-3.120:08
Jun 20171,248.21,249.71,246.11,246.9-3.221:03
Aug 20171,250.51,252.51,249.91,249.9-3.520:59

Silver

MonthOpenHighLowLastChangeTime
Mar 201717.57517.57517.56317.563s+0.01803/23/17
Apr 201717.55017.55017.55017.550-0.01121:03
May 201717.59517.62017.57517.585-0.00821:03
Jul 201717.67017.67017.65017.650-0.01620:31

High Grade Copper

MonthOpenHighLowLastChangeTime
Mar 20172.62202.64302.60952.6365s+0.014503/23/17
Apr 20172.64302.64302.62752.6275-0.011020:10
May 20172.65102.65252.62402.6280-0.016521:03
Jun 20172.65502.65502.65102.6510-0.000517:55

Platinum

MonthOpenHighLowLastChangeTime
Apr 2017962.5964.5958.9959.5-4.321:03
May 2017962.2965.6962.2965.6s+1.903/23/17
Jul 2017965.9967.5962.6963.1-4.521:00
Oct 2017971.7977.9965.6971.5s+2.003/23/17

Palladium

MonthOpenHighLowLastChangeTime
Mar 20170.00801.90801.90801.90s+10.4503/23/17
Apr 2017805.00805.00800.60800.60s+10.7003/23/17
May 20170.00800.35800.35800.35s+10.7003/23/17
Jun 2017802.00803.00799.20800.85+0.7021:00

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

×