Futures

Corn

MonthOpenHighLowLastChangeTime
Jul 2017359-4360-4359-2359-4+0-220:49
Sep 2017368-2369-0368-0368-0+0-220:42
Dec 2017377-6378-4377-4378-0+0-420:45
Mar 2018387-4388-4387-4387-6+0-220:38

Soybeans

MonthOpenHighLowLastChangeTime
Jul 2017910-4914-2910-4913-4+2-220:49
Aug 2017918-4919-0916-0917-6+1-620:46
Sep 2017917-6920-0917-2918-2+1-020:28
Nov 2017917-6920-6917-4920-0+2-420:49

Soybean Meal

MonthOpenHighLowLastChangeTime
Jul 2017294.1295.2294.0295.2+1.220:49
Aug 2017296.0297.0295.9297.0+1.220:47
Sep 2017296.9297.6296.8297.6+0.920:00
Oct 2017296.9297.8296.9297.7+1.020:46

Wheat

MonthOpenHighLowLastChangeTime
Jul 2017453-4455-0453-0454-6+1-420:42
Sep 2017469-2470-6469-0470-6+1-620:49
Dec 2017491-4492-6491-4492-6+1-420:40
Mar 2018506-0508-0506-0508-0+1-220:46

Oats

MonthOpenHighLowLastChangeTime
Jul 2017247-6247-6247-0247-0+0-419:00
Sep 2017250-2250-2249-0249-0unch20:40
Dec 2017254-0255-0254-0255-0+1-220:45
Mar 2018257-6258-0256-4256-4s-1-406/27/17

Rough Rice

MonthOpenHighLowLastChangeTime
Jul 201711.29011.30511.25511.255-0.03519:00
Sep 201711.61511.61511.56011.610+0.02020:25
Nov 201711.86011.86011.86011.860+0.02520:25
Jan 20180.00012.02512.02512.025s+0.12006/27/17

British Pound

MonthOpenHighLowLastChangeTime
Jul 20171.28211.28231.28211.2823+0.000719:24
Aug 20171.28311.28311.28311.2831+0.000420:44
Sep 20171.28481.28561.28421.2849+0.000920:50
Oct 20170.00001.28521.28521.2852s+0.008606/27/17

Canadian Dollar

MonthOpenHighLowLastChangeTime
Jul 20170.754800.760900.754550.76060s+0.0054006/27/17
Aug 20170.759200.759850.759200.75985-0.0011519:45
Sep 20170.759300.762100.758750.76180+0.0004020:50
Oct 20170.000000.761750.761750.76175s+0.0053506/27/17

Japanese Yen

MonthOpenHighLowLastChangeTime
Jul 20170.8926000.8926000.8926000.892600unch19:59
Aug 20170.8947500.8990500.8911500.893650s-0.00210006/27/17
Sep 20170.8939000.8955500.8936500.895150+0.00020020:50
Oct 20170.0000000.8961000.8961000.896100s-0.00210006/27/17

Swiss Franc

MonthOpenHighLowLastChangeTime
Sep 20171.047301.047501.046501.04720-0.0005020:47
Dec 20171.052801.054401.039401.05400s+0.0138006/27/17
Mar 20180.000001.061001.061001.06100s+0.0140006/27/17
Jun 20180.000001.067901.067901.06790s+0.0141006/27/17

Euro FX

MonthOpenHighLowLastChangeTime
Jul 20171.134901.135701.134901.13530-0.0008020:12
Aug 20171.136801.136801.136801.13680-0.0009519:54
Sep 20171.138851.139901.138601.13950-0.0003020:50
Oct 20171.138801.141951.138801.14165s+0.0166506/27/17

Australian Dollar

MonthOpenHighLowLastChangeTime
Jul 20170.759800.760500.759800.76050+0.0012020:45
Aug 20170.757800.761900.757400.75910s+0.0008006/27/17
Sep 20170.757300.760200.757300.75970+0.0010020:50
Oct 20170.000000.758400.758400.75840s+0.0008006/27/17

Mexican Peso

MonthOpenHighLowLastChangeTime
Jul 20170.0000000.0558800.0552200.055480s-0.00030006/27/17
Aug 20170.0000000.0556400.0549800.055240s-0.00030006/27/17
Sep 20170.0549000.0549700.0548800.054960+0.00002020:46
Oct 20170.0000000.0547000.0547000.054700s-0.00030006/27/17

Crude Oil WTI

MonthOpenHighLowLastChangeTime
Aug 201743.7044.1943.6744.06-0.1820:50
Sep 201743.8944.4343.8944.32-0.1720:50

Heating Oil

MonthOpenHighLowLastChangeTime
Jul 20171.40351.41141.40061.4114-0.002320:44
Aug 20171.40811.41721.40571.4144-0.004920:49

Gasoline RBOB

MonthOpenHighLowLastChangeTime
Jul 20171.44661.45301.44361.4511-0.008720:45
Aug 20171.43781.44581.43551.4432-0.008520:45

Natural Gas

MonthOpenHighLowLastChangeTime
Jul 20173.0203.0303.0163.028-0.00920:40
Aug 20173.0523.0653.0473.059-0.00520:50

Ethanol Futures

MonthOpenHighLowLastChangeTime
Jul 20171.5101.5101.5031.503s+0.00606/27/17
Aug 20171.5001.5141.5001.504s+0.00306/27/17

T-Bond

MonthOpenHighLowLastChangeTime
Sep 2017155-17155-22155-15155-17-0-0520:50
Dec 2017155-21155-31154-02154-16s-1-0706/27/17

Ultra T-Bond

MonthOpenHighLowLastChangeTime
Sep 2017168-12168-19168-10168-13-0-0820:49
Dec 20170-00169-06167-09167-21s-1-1506/27/17

10-Year T-Note

MonthOpenHighLowLastChangeTime
Sep 2017126-080126-105126-070126-080-0-01020:49
Dec 2017126-165126-165125-275125-305s-0-17006/27/17

5-Year T-Note

MonthOpenHighLowLastChangeTime
Jun 2017118-232118-290118-182118-200s-0-07206/27/17
Sep 2017118-035118-055118-032118-040unch20:50

2-Year T-Note

MonthOpenHighLowLastChangeTime
Jun 20170-000108-080108-080108-080s-0-02006/27/17
Sep 2017108-032108-040108-032108-035unch20:49

Eurodollar

MonthOpenHighLowLastChangeTime
Jul 201798.690098.690098.690098.6900unch17:32
Aug 201798.675098.675098.670098.6700s-0.005006/27/17

E-Mini S&P 500

MonthOpenHighLowLastChangeTime
Sep 20172,417.002,420.752,416.752,420.00-0.5020:50
Dec 20172,415.752,418.502,415.752,418.00-0.7520:44

E-Mini Nasdaq 100

MonthOpenHighLowLastChangeTime
Sep 20175,673.755,678.505,666.005,669.00-7.5020:50
Dec 20175,681.755,684.005,676.005,676.50-8.0020:47

DJIA mini-sized

MonthOpenHighLowLastChangeTime
Sep 201721,26821,30221,26721,296+520:50
Dec 201721,22921,23621,22921,236-1319:04

E-Mini S&P Midcap

MonthOpenHighLowLastChangeTime
Sep 20171,736.401,740.501,736.401,739.90+3.1020:47
Dec 20170.001,748.601,733.501,733.50s-13.4006/27/17

Live Cattle

MonthOpenHighLowLastChangeTime
Jun 2017121.725121.775119.100119.600s-1.87506/27/17
Aug 2017118.550118.800114.950115.025s-3.25006/27/17
Oct 2017115.500115.550112.325112.775s-2.50006/27/17
Dec 2017115.625115.750112.625112.900s-2.57506/27/17

Feeder Cattle

MonthOpenHighLowLastChangeTime
Aug 2017150.200150.700144.625144.875s-4.57506/27/17
Sep 2017149.500149.900144.025144.525s-4.37506/27/17
Oct 2017147.550147.950142.425142.975s-4.22506/27/17
Nov 2017145.850146.000140.625141.350s-3.97506/27/17

Lean Hogs

MonthOpenHighLowLastChangeTime
Jul 201787.30087.40086.25086.475s-0.55006/27/17
Aug 201779.00079.22577.77578.550s-0.12506/27/17
Oct 201768.42568.55067.27567.650s-0.72506/27/17
Dec 201762.37562.47561.32561.775s-0.57506/27/17

Class III Milk

MonthOpenHighLowLastChangeTime
Jul 201715.8715.8715.8715.87-0.0120:48
Aug 201716.6216.6216.6216.62-0.0517:00
Sep 201716.9617.0016.8716.87s-0.1006/27/17
Oct 201717.1317.1317.0517.07s-0.0506/27/17

Gold

MonthOpenHighLowLastChangeTime
Jun 20171,251.61,251.81,245.91,246.4s+0.106/27/17
Jul 20171,246.71,249.61,246.51,249.6+4.320:44
Aug 20171,247.31,251.41,246.71,250.8+3.920:50
Oct 20171,252.11,254.61,251.81,254.6+4.020:36

Silver

MonthOpenHighLowLastChangeTime
Jun 20170.00016.57616.57616.576s+0.01606/27/17
Jul 201716.62016.72516.61516.710+0.12220:50
Aug 201716.68016.75016.68016.750+0.13920:48
Sep 201716.68516.78516.68016.770+0.11920:50

High Grade Copper

MonthOpenHighLowLastChangeTime
Jun 20172.61702.64652.61702.6465s+0.021506/27/17
Jul 20172.64302.64852.63902.6430-0.004020:50
Aug 20172.65052.65452.64802.6530-0.001520:39
Sep 20172.65652.66352.65302.6575-0.004020:50

Platinum

MonthOpenHighLowLastChangeTime
Jun 20170.0917.8917.8917.8s+2.106/27/17
Jul 2017919.2921.5918.1921.3+2.620:45
Aug 2017921.0921.4921.0921.4+1.419:02
Oct 2017921.4923.8920.3923.6+2.720:47

Palladium

MonthOpenHighLowLastChangeTime
Jun 2017878.95878.95875.25875.25s-5.6006/27/17
Jul 2017870.00874.00870.00870.70s-4.3506/27/17
Aug 2017860.80860.80858.10859.80s-6.1506/27/17
Sep 2017855.85857.50855.40857.50-0.8520:50

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

×