Futures

Corn

MonthOpenHighLowLastChangeTime
March 2018347.25349.25346348.2521/16/2018 - 1:19 PM
May 2018355.75357.5354.25356.7521/16/2018 - 1:19 PM
July 2018363.5365.5362.53652.251/16/2018 - 1:19 PM
September 2018371.25373.25370.25372.7521/16/2018 - 1:19 PM

Soybeans

MonthOpenHighLowLastChangeTime
March 2018965970963.259687.51/16/2018 - 1:19 PM
May 2018976.5981.25974.75979.57.51/16/2018 - 1:19 PM
July 2018985.5991984.259897.751/16/2018 - 1:19 PM
August 2018988993986.75991.257.51/16/2018 - 1:19 PM

Soybean Meal

MonthOpenHighLowLastChangeTime
March 2018318323317.8322.85.81/16/2018 - 1:19 PM
May 2018321.8326.5321.5326.35.51/16/2018 - 1:19 PM
July 2018324.8329.3324.7329.15.51/16/2018 - 1:19 PM
August 2018325.1329.5325.1329.55.21/16/2018 - 1:15 PM

Wheat

MonthOpenHighLowLastChangeTime
March 2018420.25422.75413.25416.5-41/16/2018 - 1:19 PM
May 2018434.25436.25426.75430-4.251/16/2018 - 1:19 PM
July 2018446.5449440.25443.75-2.751/16/2018 - 1:19 PM
September 2018461.25462.75454.75458-2.51/16/2018 - 1:19 PM

Oats

MonthOpenHighLowLastChangeTime
March 2018249.25252.75249.252500.51/16/2018 - 1:18 PM
May 2018251.5254.75251.25251.50.251/16/2018 - 11:32 AM
July 2018259260256.75256.750.51/16/2018 - 8:56 AM
September 2018263.5263.525925931/16/2018 - 8:57 AM

Rough Rice

MonthOpenHighLowLastChangeTime
March 201811.90512.2411.8912.1450.3351/16/2018 - 1:18 PM
May 201812.26512.4112.26512.410.331/16/2018 - 1:16 PM
July 201812.4512.6212.4512.590.281/16/2018 - 12:15 PM
September 201811.71511.8211.71511.7250.0451/16/2018 - 11:40 AM

British Pound

MonthOpenHighLowLastChangeTime
February 20181.37511.38331.37481.38110.00591/16/2018 - 2:55 PM
March 20181.37771.38481.37561.3820.00561/16/2018 - 3:07 PM
April 20181.38211.38411.37831.38410.0061/16/2018 - 2:55 PM
May 20181.38191.38561.38131.38560.00611/16/2018 - 1:05 PM

Canadian Dollar

MonthOpenHighLowLastChangeTime
January 20180.80270.80520.802650.8040.0031/16/2018 - 6:39 AM
February 20180.802950.804950.802950.804850.003651/16/2018 - 4:27 AM
March 20180.80390.807150.802350.80510.003651/16/2018 - 3:07 PM
April 20180.805050.80570.805050.80560.003851/16/2018 - 11:56 AM

Japanese Yen

MonthOpenHighLowLastChangeTime
February 20180.901350.90810.90120.908050.00591/16/2018 - 2:33 PM
March 20180.903050.910.902350.90840.004951/16/2018 - 3:07 PM
April 20180.90730.911350.90730.90730.00211/16/2018 - 9:03 AM
May 201800.9130.9130.9130.006251/16/2018 - 2:10 PM

Swiss Franc

MonthOpenHighLowLastChangeTime
March 20181.03851.04831.03711.04720.01021/16/2018 - 3:05 PM
June 20181.04711.05481.04711.04870.00411/16/2018 - 3:48 AM
September 201801.0631.0631.0630.01051/16/2018 - 2:10 PM
December 201801.07161.07161.07160.01041/16/2018 - 2:10 PM

Euro FX

MonthOpenHighLowLastChangeTime
February 20181.22371.23191.22151.229350.00851/16/2018 - 2:19 PM
March 20181.224951.234251.22331.231050.00821/16/2018 - 3:07 PM
April 20181.23531.23531.226751.2340.00861/16/2018 - 2:19 PM
May 20181.231551.23731.22991.23730.00961/16/2018 - 1:25 PM

Australian Dollar

MonthOpenHighLowLastChangeTime
February 20180.79130.79720.79130.79620.00511/16/2018 - 2:50 PM
March 20180.79140.79770.79050.79590.00491/16/2018 - 3:07 PM
April 20180.79580.79620.79580.79620.00521/16/2018 - 2:50 PM
May 20180.7960.79620.7960.79620.00521/16/2018 - 2:50 PM

Mexican Peso

MonthOpenHighLowLastChangeTime
February 201800.052940.052940.052940.00071/16/2018 - 2:00 PM
March 20180.051960.052760.051960.052680.000721/16/2018 - 3:07 PM
April 201800.052390.052390.052390.000691/16/2018 - 2:00 PM
May 201800.052130.052130.052130.000691/16/2018 - 2:00 PM

Crude Oil WTI

MonthOpenHighLowLastChangeTime
February 201864.4364.8963.3963.79-0.511/16/2018 - 3:07 PM
March 201864.3364.8363.3463.73-0.51/16/2018 - 3:07 PM

Heating Oil

MonthOpenHighLowLastChangeTime
February 20182.09132.10832.05542.063-0.0221/16/2018 - 3:07 PM
March 20182.08442.10082.05082.0584-0.01941/16/2018 - 3:06 PM

Gasoline RBOB

MonthOpenHighLowLastChangeTime
February 20181.851.85991.82851.8393-0.01021/16/2018 - 3:05 PM
March 20181.86611.87621.84341.8548-0.01081/16/2018 - 3:03 PM

Natural Gas

MonthOpenHighLowLastChangeTime
February 20183.1313.1763.0393.121-0.0791/16/2018 - 3:07 PM
March 20182.942.9752.8722.95-0.0431/16/2018 - 3:07 PM

Ethanol Futures

MonthOpenHighLowLastChangeTime
February 20181.3611.3651.3451.3610.0041/16/2018 - 1:18 PM
March 20181.3881.3881.371.383-0.0021/16/2018 - 2:49 PM

T-Bond

MonthOpenHighLowLastChangeTime
March 2018150.5151.03125150.3125150.843750.343751/16/2018 - 3:07 PM
June 2018149.34375149.96875149.3125149.781250.343751/16/2018 - 2:37 PM

Ultra T-Bond

MonthOpenHighLowLastChangeTime
March 2018164.4375165.34375164.1875165.031250.593751/16/2018 - 3:07 PM
June 20180164.0625164.0625164.06250.468751/16/2018 - 2:00 PM

10-Year T-Note

MonthOpenHighLowLastChangeTime
March 2018122.921875123.15625122.84375122.9843750.0468751/16/2018 - 3:07 PM
June 2018122.515625122.765625122.46875122.593750.0468751/16/2018 - 2:57 PM

5-Year T-Note

MonthOpenHighLowLastChangeTime
March 2018115.5234375115.625115.4296875115.5078125-0.02343751/16/2018 - 3:06 PM
June 2018115.34375115.34375115.28125115.343750.03906251/16/2018 - 8:03 AM

2-Year T-Note

MonthOpenHighLowLastChangeTime
March 2018106.8359375106.859375106.7890625106.8125-0.031251/16/2018 - 3:05 PM
June 2018106.7421875106.7421875106.671875106.74218750.05468751/16/2018 - 8:48 AM

Eurodollar

MonthOpenHighLowLastChangeTime
January 201898.277598.2898.268798.275-0.00251/16/2018 - 2:20 PM
February 201898.21598.217598.19598.2-0.0151/16/2018 - 2:59 PM

E-Mini S&P 500

MonthOpenHighLowLastChangeTime
March 20182789.752808.52769.252781.75-71/16/2018 - 3:07 PM
June 20182793.7528122773.252785.25-6.51/16/2018 - 3:01 PM

E-Mini Nasdaq 100

MonthOpenHighLowLastChangeTime
March 20186781.56845.756729.256760-15.251/16/2018 - 3:07 PM
June 20186808.756866.2567536773.75-22.51/16/2018 - 2:59 PM

DJIA mini-sized

MonthOpenHighLowLastChangeTime
March 20182581326061256822580431/16/2018 - 3:07 PM
June 201825870260682570525818-31/16/2018 - 3:01 PM

E-Mini S&P Midcap

MonthOpenHighLowLastChangeTime
March 20181969.21978.61949.61956.4-10.51/16/2018 - 3:07 PM
June 201801956.21956.21956.2-13.61/16/2018 - 3:01 PM

Live Cattle

MonthOpenHighLowLastChangeTime
February 2018117.45118.4117.375118.10.7251/16/2018 - 1:04 PM
April 2018119.5120.625119.5120.3750.9251/16/2018 - 1:04 PM
June 2018111.675112.575111.5112.350.7251/16/2018 - 1:04 PM
August 2018109.025109.95108.85109.70.651/16/2018 - 1:04 PM

Feeder Cattle

MonthOpenHighLowLastChangeTime
January 2018144.7145.75144145.61.251/16/2018 - 1:04 PM
March 2018142.75144.15142.1143.9251.2751/16/2018 - 1:04 PM
April 2018143.15144.375142.4144.0751.0751/16/2018 - 1:04 PM
May 2018142.9144.025142.325143.81.11/16/2018 - 1:04 PM

Lean Hogs

MonthOpenHighLowLastChangeTime
February 201872.07574.2572.0573.92.3251/16/2018 - 1:04 PM
April 201874.576.474.576.151.8251/16/2018 - 1:04 PM
May 201879.78179.78121/16/2018 - 1:02 PM
June 201883.9585.283.92585.0251.2251/16/2018 - 1:04 PM

Class III Milk

MonthOpenHighLowLastChangeTime
January 201813.7513.8413.7313.790.031/16/2018 - 2:52 PM
February 201813.0413.413.0413.360.291/16/2018 - 2:11 PM
March 201813.1813.4713.1313.440.281/16/2018 - 2:30 PM
April 201813.5213.8413.5213.790.251/16/2018 - 2:55 PM

Gold

MonthOpenHighLowLastChangeTime
February 20181337.313451332.11339.14.21/16/2018 - 3:07 PM
March 20181339.21346.513351341.54.31/16/2018 - 2:48 PM
April 201813421349.7133713444.21/16/2018 - 3:07 PM
June 20181348.71354.71342.3134941/16/2018 - 3:00 PM

Silver

MonthOpenHighLowLastChangeTime
January 201817.30517.32517.12217.320.2511/16/2018 - 2:41 PM
February 201817.32517.36516.90517.190.0941/16/2018 - 3:04 PM
March 201817.23517.4516.817.220.0791/16/2018 - 3:07 PM
May 201817.31517.5216.8917.310.0861/16/2018 - 3:00 PM

High Grade Copper

MonthOpenHighLowLastChangeTime
January 20183.24153.24653.1683.184-0.0161/16/2018 - 10:59 AM
February 20183.21653.27053.17153.203-0.00351/16/2018 - 2:01 PM
March 20183.2243.2913.18353.2190.00051/16/2018 - 3:07 PM
April 20183.28553.29453.23.230.0021/16/2018 - 12:00 PM

Platinum

MonthOpenHighLowLastChangeTime
January 201801000.21000.21000.291/16/2018 - 12:05 PM
February 20189951000.99951000.48.41/16/2018 - 2:45 PM
March 2018993.11004.2989.2100281/16/2018 - 2:57 PM
April 2018999.71006.29901003.97.71/16/2018 - 3:06 PM

Palladium

MonthOpenHighLowLastChangeTime
February 201801092.11092.11092.1-17.21/16/2018 - 12:00 PM
March 20181118.811331084.051090.2-15.151/16/2018 - 3:07 PM
June 201811101119.41079.11081.85-15.851/16/2018 - 2:45 PM
September 201801073.751073.751073.75-16.851/16/2018 - 1:16 PM

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

×