Futures

Corn

MonthOpenHighLowLastChangeTime
Dec 2017349-0350-0344-2344-4s-4-410/20/17
Mar 2018362-6363-6358-2358-4s-4-210/20/17
May 2018371-0372-2367-0367-2s-4-010/20/17
Jul 2018378-2379-2374-4374-6s-3-410/20/17

Soybeans

MonthOpenHighLowLastChangeTime
Nov 2017985-2994-2978-0978-6s-7-610/20/17
Jan 2018996-01004-6988-2989-2s-7-610/20/17
Mar 20181005-61014-2998-2999-2s-7-610/20/17
May 20181014-61023-21007-41008-4s-7-410/20/17

Soybean Meal

MonthOpenHighLowLastChangeTime
Dec 2017321.4322.3316.8317.1s-4.310/20/17
Jan 2018323.6324.5319.0319.3s-4.410/20/17
Mar 2018327.1327.6322.0322.3s-4.610/20/17
May 2018329.4330.0324.6325.0s-4.510/20/17

Wheat

MonthOpenHighLowLastChangeTime
Dec 2017433-0436-0425-0426-0s-6-610/20/17
Mar 2018451-4453-6443-6444-4s-6-610/20/17
May 2018465-0467-4457-6458-6s-6-410/20/17
Jul 2018478-4480-6471-4472-4s-5-610/20/17

Oats

MonthOpenHighLowLastChangeTime
Dec 2017270-0273-4266-4269-6s+0-210/20/17
Mar 2018273-2274-4267-0271-2s-1-010/20/17
May 2018276-4277-2274-6275-2s-0-610/20/17
Jul 20180-0272-2272-2272-2s-0-610/20/17

Rough Rice

MonthOpenHighLowLastChangeTime
Nov 201711.95012.12511.91012.075s+0.14510/20/17
Jan 201812.26012.43512.21012.385s+0.14510/20/17
Mar 201812.52512.63512.52512.635s+0.14510/20/17
May 20180.00012.84512.84512.845s+0.14510/20/17

British Pound

MonthOpenHighLowLastChangeTime
Nov 20171.31501.32051.30961.3201s+0.003510/20/17
Dec 20171.31741.32231.31071.3213s+0.003510/20/17
Jan 20181.31841.32301.31341.3228s+0.003510/20/17
Feb 20181.32041.32421.31461.3241s+0.003410/20/17

Canadian Dollar

MonthOpenHighLowLastChangeTime
Nov 20170.799200.801550.791900.79210s-0.0088010/20/17
Dec 20170.801100.801800.792000.79225s-0.0088510/20/17
Jan 20180.799800.802000.792450.79255s-0.0088510/20/17
Feb 20180.795750.802100.792600.79270s-0.0088010/20/17

Japanese Yen

MonthOpenHighLowLastChangeTime
Nov 20170.8891000.8894000.8814000.881800s-0.00670010/20/17
Dec 20170.8905500.8909000.8826000.883100s-0.00675010/20/17
Jan 20180.8878000.8925500.8845000.884900s-0.00675010/20/17
Feb 20180.8878500.8941500.8861000.886450s-0.00680010/20/17

Swiss Franc

MonthOpenHighLowLastChangeTime
Dec 20171.027801.028601.018601.01900s-0.0088010/20/17
Mar 20181.032401.035301.025801.02600s-0.0089010/20/17
Jun 20180.000001.032901.032901.03290s-0.0089010/20/17
Sep 20180.000001.040001.040001.04000s-0.0089010/20/17

Euro FX

MonthOpenHighLowLastChangeTime
Nov 20171.185951.187051.177651.17925s-0.0051010/20/17
Dec 20171.188301.189351.179751.18145s-0.0051010/20/17
Jan 20181.190701.191551.182201.18380s-0.0051010/20/17
Feb 20181.193101.193951.184551.18615s-0.0051010/20/17

Australian Dollar

MonthOpenHighLowLastChangeTime
Nov 20170.787600.787900.780800.78130s-0.0048010/20/17
Dec 20170.787300.787700.780300.78090s-0.0048010/20/17
Jan 20180.787100.787400.780300.78080s-0.0048010/20/17
Feb 20180.786700.787200.780100.78050s-0.0048010/20/17

Mexican Peso

MonthOpenHighLowLastChangeTime
Nov 20170.0524200.0529600.0523200.052430s-0.00034010/20/17
Dec 20170.0526600.0527100.0519500.052120s-0.00034010/20/17
Jan 20180.0000000.0524000.0517800.051910s-0.00034010/20/17
Feb 20180.0000000.0521200.0515000.051620s-0.00034010/20/17

Crude Oil WTI

MonthOpenHighLowLastChangeTime
Dec 201751.5952.0950.8751.84s+0.3310/20/17
Jan 201851.7952.2651.0952.04s+0.3110/20/17

Heating Oil

MonthOpenHighLowLastChangeTime
Nov 20171.77671.81281.76081.8052s+0.028510/20/17
Dec 20171.77801.81271.76181.8054s+0.027610/20/17

Gasoline RBOB

MonthOpenHighLowLastChangeTime
Nov 20171.64591.68471.62881.6781s+0.033410/20/17
Dec 20171.61731.65031.59891.6435s+0.028110/20/17

Natural Gas

MonthOpenHighLowLastChangeTime
Nov 20172.8862.9402.8562.915s+0.04210/20/17
Dec 20173.0913.1283.0653.113s+0.02710/20/17

Ethanol Futures

MonthOpenHighLowLastChangeTime
Nov 20171.3941.3981.3841.386s-0.00610/20/17
Dec 20171.3921.3981.3801.385s-0.00210/20/17

T-Bond

MonthOpenHighLowLastChangeTime
Dec 2017153-13153-18151-25152-06s-1-1110/20/17
Mar 2018151-10151-19150-19151-00s-1-1110/20/17

Ultra T-Bond

MonthOpenHighLowLastChangeTime
Dec 2017165-26165-31163-18164-03s-1-3110/20/17
Mar 20180-00163-05162-24163-05s-1-3110/20/17

10-Year T-Note

MonthOpenHighLowLastChangeTime
Dec 2017125-110125-135124-250124-265s-0-14010/20/17
Mar 2018125-025125-025124-145124-155s-0-15010/20/17

5-Year T-Note

MonthOpenHighLowLastChangeTime
Dec 2017117-120117-132117-020117-030s-0-05710/20/17
Mar 20180-000117-055116-270116-275s-0-06510/20/17

2-Year T-Note

MonthOpenHighLowLastChangeTime
Dec 2017107-242107-247107-212107-215s-0-01210/20/17
Mar 20180-000107-185107-160107-160s-0-01710/20/17

Eurodollar

MonthOpenHighLowLastChangeTime
Nov 201798.587598.590098.585098.5850s-0.005010/20/17
Dec 201798.505098.505098.490098.4900s-0.005010/20/17

E-Mini S&P 500

MonthOpenHighLowLastChangeTime
Dec 20172,561.002,574.502,559.502,574.00s+13.5010/20/17
Mar 20182,561.002,574.752,560.002,574.50s+13.5010/20/17

E-Mini Nasdaq 100

MonthOpenHighLowLastChangeTime
Dec 20176,097.756,129.506,090.506,111.00s+13.2510/20/17
Mar 20186,105.256,141.756,103.256,123.50s+13.2510/20/17

DJIA mini-sized

MonthOpenHighLowLastChangeTime
Dec 201723,11523,28323,10623,277s+16310/20/17
Mar 201823,10723,26723,09523,263s+16110/20/17

E-Mini S&P Midcap

MonthOpenHighLowLastChangeTime
Dec 20171,824.301,834.501,823.801,833.50s+10.2010/20/17
Mar 20180.001,831.601,831.601,831.60s+10.2010/20/17

Live Cattle

MonthOpenHighLowLastChangeTime
Oct 2017111.600112.200111.250111.675s+0.47510/20/17
Dec 2017116.575117.225115.750116.600s+0.45010/20/17
Feb 2018121.025121.575120.525121.275s+0.62510/20/17
Apr 2018121.225121.700120.750121.525s+0.32510/20/17

Feeder Cattle

MonthOpenHighLowLastChangeTime
Oct 2017153.350153.900152.500153.625s+0.47510/20/17
Nov 2017153.150153.675151.975153.075s+0.30010/20/17
Jan 2018151.475152.075150.025151.325s+0.12510/20/17
Mar 2018148.350148.950146.900148.450s+0.37510/20/17

Lean Hogs

MonthOpenHighLowLastChangeTime
Dec 201764.27564.92563.90064.850s+0.60010/20/17
Feb 201868.52569.17568.32569.100s+0.62510/20/17
Apr 201872.40072.97572.10072.900s+0.47510/20/17
May 201877.00077.17576.75077.175s+0.32510/20/17

Class III Milk

MonthOpenHighLowLastChangeTime
Oct 201716.6016.6416.6016.60s-0.0110/20/17
Nov 201716.0416.0915.6915.72s-0.3710/20/17
Dec 201715.7015.7215.4615.49s-0.2610/20/17
Jan 201815.3715.3715.1615.18s-0.1910/20/17

Gold

MonthOpenHighLowLastChangeTime
Oct 20171,279.61,279.91,277.41,277.4s-9.510/20/17
Nov 20171,290.01,290.61,278.01,278.6s-9.510/20/17
Dec 20171,292.01,292.91,279.31,280.5s-9.510/20/17
Feb 20181,296.21,296.51,283.71,284.6s-9.610/20/17

Silver

MonthOpenHighLowLastChangeTime
Oct 201717.17017.17016.90017.022s-0.17910/20/17
Nov 201717.26517.26516.95017.042s-0.18010/20/17
Dec 201717.27517.31516.94517.078s-0.17710/20/17
Jan 201817.23017.30517.02517.109s-0.17710/20/17

High Grade Copper

MonthOpenHighLowLastChangeTime
Oct 20173.17903.17903.13253.1515s-0.001510/20/17
Nov 20173.16253.19553.13753.1565s-0.002510/20/17
Dec 20173.17203.21053.14303.1655s-0.002010/20/17
Jan 20183.17853.21403.15553.1735s-0.002010/20/17

Platinum

MonthOpenHighLowLastChangeTime
Oct 2017921.1925.1917.5924.1s+0.910/20/17
Nov 2017919.7924.4919.7924.4s+0.910/20/17
Dec 2017922.9925.4921.2925.4s+0.510/20/17
Jan 2018926.7928.4921.0926.8s+0.910/20/17

Palladium

MonthOpenHighLowLastChangeTime
Oct 20170.00970.95970.95970.95s+17.0510/20/17
Nov 20170.00971.25971.25971.25s+17.0510/20/17
Dec 2017957.25974.00956.05969.85s+17.0510/20/17
Mar 2018950.10964.20950.10961.30s+17.1010/20/17

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

×