Futures

Corn

MonthOpenHighLowLastChangeTime
Dec 2017344-2344-4344-0344-2-0-619:53
Mar 2018355-4355-6355-2355-6-0-419:53
May 2018364-0364-0363-4363-6-0-619:53
Jul 2018372-0372-0371-4371-6-0-419:34

Soybeans

MonthOpenHighLowLastChangeTime
Jan 2018988-4989-2987-4987-6-1-219:53
Mar 2018999-41000-2998-6999-0-1-219:53
May 20181008-61009-61008-41009-2-0-619:53
Jul 20181017-21018-01016-61017-0-1-019:53

Soybean Meal

MonthOpenHighLowLastChangeTime
Dec 2017318.4318.6317.8317.9-0.419:53
Jan 2018320.3320.6320.0320.1-0.319:53
Mar 2018323.6323.9323.3323.5-0.319:53
May 2018326.3326.3325.8325.9-0.419:53

Wheat

MonthOpenHighLowLastChangeTime
Dec 2017424-6425-2424-0424-6unch19:53
Mar 2018441-2442-2440-6441-6+0-419:52
May 2018453-4453-6453-0453-2+0-219:48
Jul 2018466-4467-0466-2466-6+0-419:22

Oats

MonthOpenHighLowLastChangeTime
Dec 2017256-2257-2256-2257-2+1-419:44
Mar 2018272-2272-2272-2272-2+0-619:44
May 2018275-4278-4275-4278-4s+0-411/21/17
Jul 20180-0283-6281-6283-6s+1-011/21/17

Rough Rice

MonthOpenHighLowLastChangeTime
Jan 201812.31012.31012.25012.250-0.09019:45
Mar 201812.60512.65012.60012.630s-0.03011/21/17
May 20180.00012.88512.82512.885s-0.02011/21/17
Jul 20180.00012.94012.94012.940s+0.02511/21/17

British Pound

MonthOpenHighLowLastChangeTime
Dec 20171.32521.32651.32481.3258+0.001319:55
Jan 20181.32781.32811.32481.3263s-0.000111/21/17
Feb 20181.32721.32981.32631.3276s-0.000211/21/17
Mar 20181.33001.33001.33001.3300+0.001119:13

Canadian Dollar

MonthOpenHighLowLastChangeTime
Dec 20170.782750.783750.782450.78360+0.0006519:54
Jan 20180.781400.784400.780400.78335s+0.0020511/21/17
Feb 20180.784900.784900.780600.78365s+0.0021011/21/17
Mar 20180.784050.784050.784050.78405+0.0001518:58

Japanese Yen

MonthOpenHighLowLastChangeTime
Dec 20170.8899000.8922000.8899000.891600+0.00140019:55
Jan 20180.8910000.8940000.8910000.892050s+0.00175011/21/17
Feb 20180.0000000.8955500.8936000.893600s+0.00175011/21/17
Mar 20180.8964500.8967500.8962000.896400+0.00140019:29

Swiss Franc

MonthOpenHighLowLastChangeTime
Dec 20171.010301.011401.010101.01100+0.0013019:55
Mar 20181.018501.018501.018501.01850+0.0014018:54
Jun 20180.000001.025901.021901.02430s+0.0012011/21/17
Sep 20180.000001.031801.031801.03180s+0.0013011/21/17

Euro FX

MonthOpenHighLowLastChangeTime
Dec 20171.175201.176401.174901.17545-0.0004519:55
Jan 20181.178001.179751.175451.17855s+0.0009511/21/17
Feb 20181.180401.180501.180401.18050-0.0004519:35
Mar 20181.182351.183001.182351.18235-0.0006019:40

Australian Dollar

MonthOpenHighLowLastChangeTime
Dec 20170.757500.759400.757100.75800-0.0001019:54
Jan 20180.757700.758300.757700.75830+0.0004018:58
Feb 20180.752900.758600.752900.75780s+0.0037011/21/17
Mar 20180.758000.758100.756900.75750-0.0002019:54

Mexican Peso

MonthOpenHighLowLastChangeTime
Dec 20170.0530000.0530200.0529100.052950-0.00005019:55
Jan 20180.0521100.0527800.0521000.052780s+0.00061011/21/17
Feb 20180.0000000.0524700.0517800.052470s+0.00060011/21/17
Mar 20180.0521900.0521900.0521400.052140-0.00006019:12

Crude Oil WTI

MonthOpenHighLowLastChangeTime
Jan 201857.1257.7357.0357.67+0.8419:55
Feb 201857.2657.7457.1057.68+0.7619:55

Heating Oil

MonthOpenHighLowLastChangeTime
Dec 20171.93951.94711.93611.9450+0.009119:47
Jan 20181.94591.94951.93871.9475+0.009419:54

Gasoline RBOB

MonthOpenHighLowLastChangeTime
Dec 20171.76611.77501.76111.7740+0.000919:47
Jan 20181.76041.76971.75511.7665+0.001619:55

Natural Gas

MonthOpenHighLowLastChangeTime
Dec 20173.0133.0173.0073.017unch19:55
Jan 20183.1103.1123.1013.111+0.00119:52

Ethanol Futures

MonthOpenHighLowLastChangeTime
Dec 20171.4061.4061.3861.392s-0.00611/21/17
Jan 20181.3901.3931.3881.389s-0.00611/21/17

T-Bond

MonthOpenHighLowLastChangeTime
Dec 2017154-06154-14154-05154-09+0-0619:55
Mar 2018153-00153-09153-00153-05+0-0619:55

Ultra T-Bond

MonthOpenHighLowLastChangeTime
Dec 2017167-27168-06167-27168-00+0-0819:55
Mar 2018166-31167-09166-31167-02+0-0719:54

10-Year T-Note

MonthOpenHighLowLastChangeTime
Dec 2017124-235124-270124-230124-245+0-02519:55
Mar 2018124-150124-185124-145124-165+0-03019:55

5-Year T-Note

MonthOpenHighLowLastChangeTime
Dec 2017116-225116-242116-222116-232+0-01519:55
Mar 2018116-160116-177116-147116-170+0-01519:55

2-Year T-Note

MonthOpenHighLowLastChangeTime
Dec 2017107-125107-132107-125107-127+0-00219:47
Mar 2018107-065107-070107-065107-070+0-00519:55

Eurodollar

MonthOpenHighLowLastChangeTime
Dec 201798.447598.447598.445098.4475unch19:47
Jan 201898.410098.410098.400098.4000s-0.010011/21/17

E-Mini S&P 500

MonthOpenHighLowLastChangeTime
Dec 20172,595.752,597.002,594.502,595.50-0.7519:55
Mar 20182,596.752,598.002,596.002,597.50unch19:49

E-Mini Nasdaq 100

MonthOpenHighLowLastChangeTime
Dec 20176,381.256,384.256,378.006,380.75+1.2519:54
Mar 20186,396.506,400.006,395.006,397.50+1.5019:54

DJIA mini-sized

MonthOpenHighLowLastChangeTime
Dec 201723,55023,56123,54123,557+1419:54
Mar 201823,55023,55023,53523,535-218:59

E-Mini S&P Midcap

MonthOpenHighLowLastChangeTime
Dec 20171,856.301,856.601,854.601,855.70-3.0019:33
Mar 20180.001,858.301,858.301,858.30s+13.1011/21/17

Live Cattle

MonthOpenHighLowLastChangeTime
Dec 2017117.400118.575117.125117.975s+0.87511/21/17
Feb 2018123.250124.875122.750124.050s+1.02511/21/17
Apr 2018123.875125.400123.375124.800s+1.10011/21/17
Jun 2018116.350117.950115.925117.575s+1.22511/21/17

Feeder Cattle

MonthOpenHighLowLastChangeTime
Jan 2018150.075152.050149.500151.625s+2.07511/21/17
Mar 2018148.625150.275148.100149.825s+1.77511/21/17
Apr 2018148.375150.225147.975149.675s+1.82511/21/17
May 2018147.300149.350147.100148.850s+1.80011/21/17

Lean Hogs

MonthOpenHighLowLastChangeTime
Dec 201762.45062.72560.57560.700s-1.32511/21/17
Feb 201868.47569.30066.80066.950s-1.52511/21/17
Apr 201872.27573.02571.20071.375s-1.00011/21/17
May 201877.80077.80077.00077.000s-0.70011/21/17

Class III Milk

MonthOpenHighLowLastChangeTime
Nov 201716.8316.8316.8016.82s-0.0111/21/17
Dec 201715.4315.5015.2715.37s-0.0311/21/17
Jan 201814.7414.7414.5014.60s-0.0411/21/17
Feb 201814.6714.6814.5114.56s-0.0311/21/17

Gold

MonthOpenHighLowLastChangeTime
Nov 20170.01,281.11,281.11,281.1s+6.511/21/17
Dec 20171,280.61,282.01,280.11,280.5-1.219:55
Jan 20181,280.01,286.01,278.21,283.5s+6.411/21/17
Feb 20181,284.81,286.41,284.71,284.9-1.319:55

Silver

MonthOpenHighLowLastChangeTime
Nov 201716.93016.94916.93016.949s+0.12211/21/17
Dec 201716.95016.97016.92516.940-0.02019:54
Jan 201817.00017.00016.97516.975-0.01919:54
Mar 201817.05017.07017.03517.040-0.02219:54

High Grade Copper

MonthOpenHighLowLastChangeTime
Nov 20173.08603.12553.08603.1255s+0.035011/21/17
Dec 20173.12903.13453.12303.1255-0.003019:55
Jan 20183.13403.13603.13403.1355unch19:44
Feb 20183.14003.14353.13353.1435s+0.035011/21/17

Platinum

MonthOpenHighLowLastChangeTime
Nov 20170.0934.8934.8934.8s+14.411/21/17
Dec 2017936.4937.4934.0936.4s+14.411/21/17
Jan 2018935.8937.1934.5934.6-3.419:54
Apr 2018941.2941.2941.2941.2-1.117:53

Palladium

MonthOpenHighLowLastChangeTime
Nov 20170.00997.90997.90997.90s+10.4011/21/17
Dec 2017997.05999.25996.60996.80+0.3019:49
Jan 20180.00993.95993.95993.95s+10.4011/21/17
Mar 2018995.70995.70995.10995.10+1.1019:27

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

×