Futures

Corn

MonthOpenHighLowLastChangeTime
Dec 2017344-0344-2343-4344-0-1-005:50
Mar 2018355-0355-6354-6355-2-1-205:51
May 2018363-6364-0363-0363-4-1-205:51
Jul 2018371-2371-6370-6371-4-1-005:50

Soybeans

MonthOpenHighLowLastChangeTime
Jan 2018990-0991-2986-6988-6-1-205:55
Mar 20181001-01002-2997-6999-6-1-405:52
May 20181010-41011-61007-21009-4-1-205:49
Jul 20181019-21020-01015-41017-6-1-405:49

Soybean Meal

MonthOpenHighLowLastChangeTime
Dec 2017319.8319.8317.8318.5-1.305:55
Jan 2018321.8321.9320.0320.5-1.505:57
Mar 2018325.1325.1323.2323.8-1.505:50
May 2018327.3327.5325.6326.2-1.505:49

Wheat

MonthOpenHighLowLastChangeTime
Dec 2017421-6422-6420-6422-0unch05:54
Mar 2018438-4439-2437-2438-2-0-205:54
May 2018449-6450-0448-4449-2-0-405:43
Jul 2018462-0462-4461-2462-0-0-205:47

Oats

MonthOpenHighLowLastChangeTime
Dec 2017253-6254-6253-4253-4-1-403:54
Mar 2018270-0270-0269-0269-0-2-005:06
May 2018277-6278-0275-0278-0s-1-011/20/17
Jul 2018281-6282-6281-6282-6s+0-611/20/17

Rough Rice

MonthOpenHighLowLastChangeTime
Jan 201812.30512.32012.30512.320-0.05505:10
Mar 201812.51512.66512.41012.660s+0.10011/20/17
May 201812.82512.90512.82512.905s+0.09011/20/17
Jul 20180.00012.91512.84012.915s+0.05511/20/17

British Pound

MonthOpenHighLowLastChangeTime
Dec 20171.32481.32771.32181.3243-0.000405:57
Jan 20181.32781.32781.32781.3278+0.001400:19
Feb 20181.32721.32721.32721.3272-0.000604:58
Mar 20181.32951.33101.32781.3288-0.000205:47

Canadian Dollar

MonthOpenHighLowLastChangeTime
Dec 20170.780800.782050.779250.78105+0.0001505:56
Jan 20180.781400.782000.781100.78200+0.0007005:06
Feb 20180.782750.784200.781550.78155s-0.0028511/20/17
Mar 20180.781700.782700.780650.78200+0.0002005:49

Japanese Yen

MonthOpenHighLowLastChangeTime
Dec 20170.8892000.8906000.8882000.889550+0.00110005:57
Jan 20180.8910000.8918500.8910000.891400+0.00110005:57
Feb 20180.8959000.8974000.8918500.891850s-0.00440011/20/17
Mar 20180.8943500.8951000.8936000.894500+0.00125003:04

Swiss Franc

MonthOpenHighLowLastChangeTime
Dec 20171.008201.009801.007201.00750-0.0010005:56
Mar 20181.016801.017001.014601.01460-0.0013005:32
Jun 20180.000001.028201.023101.02310s-0.0049011/20/17
Sep 20180.000001.030501.030501.03050s-0.0049011/20/17

Euro FX

MonthOpenHighLowLastChangeTime
Dec 20171.175001.177401.173001.17450-0.0004505:57
Jan 20181.178001.179751.175901.17690-0.0007005:39
Feb 20181.180351.182151.178051.17915-0.0008005:16
Mar 20181.182151.184051.180201.18150-0.0004505:47

Australian Dollar

MonthOpenHighLowLastChangeTime
Dec 20170.754500.758200.753000.75740+0.0030005:57
Jan 20180.754000.757500.753200.75750+0.0033004:42
Feb 20180.752900.757800.752900.75780+0.0037004:29
Mar 20180.754500.757500.752700.75680+0.0028005:54

Mexican Peso

MonthOpenHighLowLastChangeTime
Dec 20170.0523700.0525000.0522700.052400+0.00001005:55
Jan 20180.0521100.0521300.0521100.052130-0.00004003:53
Feb 20180.0000000.0518700.0517200.051870s-0.00019011/20/17
Mar 20180.0516100.0516200.0516100.051620+0.00002005:42

Crude Oil WTI

MonthOpenHighLowLastChangeTime
Jan 201856.3856.8856.3256.55+0.1305:57
Feb 201856.5156.9856.4456.65+0.1205:57

Heating Oil

MonthOpenHighLowLastChangeTime
Dec 20171.93111.94861.92911.9348+0.002705:56
Jan 20181.93391.95171.93201.9367+0.002405:56

Gasoline RBOB

MonthOpenHighLowLastChangeTime
Dec 20171.74061.75991.73871.7491+0.005305:55
Jan 20181.73351.75461.73251.7449+0.007105:55

Natural Gas

MonthOpenHighLowLastChangeTime
Dec 20173.0323.0423.0143.033-0.01405:57
Jan 20183.1263.1363.1093.126-0.01405:57

Ethanol Futures

MonthOpenHighLowLastChangeTime
Dec 20171.4061.4061.4061.406+0.00805:08
Jan 20181.4061.4111.3911.395s-0.00811/20/17

T-Bond

MonthOpenHighLowLastChangeTime
Dec 2017153-26154-11153-24154-04+0-1505:57
Mar 2018152-23153-08152-22153-00+0-1505:56

Ultra T-Bond

MonthOpenHighLowLastChangeTime
Dec 2017167-09168-05167-09167-22+0-2205:57
Mar 2018166-13167-09166-13166-27+0-2405:53

10-Year T-Note

MonthOpenHighLowLastChangeTime
Dec 2017124-225124-260124-220124-225+0-00505:57
Mar 2018124-140124-170124-140124-145+0-01005:55

5-Year T-Note

MonthOpenHighLowLastChangeTime
Dec 2017116-247116-260116-230116-235-0-01005:57
Mar 2018116-192116-200116-172116-175-0-01005:55

2-Year T-Note

MonthOpenHighLowLastChangeTime
Dec 2017107-137107-140107-132107-132-0-00505:54
Mar 2018107-082107-085107-077107-077-0-00505:54

Eurodollar

MonthOpenHighLowLastChangeTime
Dec 201798.452598.455098.450098.4500unch05:57
Jan 201898.410098.410098.405098.4050-0.005005:55

E-Mini S&P 500

MonthOpenHighLowLastChangeTime
Dec 20172,582.002,588.752,579.252,588.00+6.0005:57
Mar 20182,582.502,589.502,580.002,588.25+5.2505:45

E-Mini Nasdaq 100

MonthOpenHighLowLastChangeTime
Dec 20176,315.756,337.756,311.256,334.00+18.0005:57
Mar 20186,330.006,351.506,329.006,350.75+18.7505:16

DJIA mini-sized

MonthOpenHighLowLastChangeTime
Dec 201723,39823,45623,37523,455+6005:57
Mar 201823,38023,44923,37223,449+6005:36

E-Mini S&P Midcap

MonthOpenHighLowLastChangeTime
Dec 20171,847.401,853.101,846.201,853.10+6.0005:57
Mar 20180.001,845.801,835.701,845.20s+6.9011/20/17

Live Cattle

MonthOpenHighLowLastChangeTime
Dec 2017118.500118.800116.775117.100s-1.75011/20/17
Feb 2018124.275124.500122.650123.025s-1.65011/20/17
Apr 2018124.650124.650123.325123.700s-1.17511/20/17
Jun 2018116.975117.100116.050116.350s-1.30011/20/17

Feeder Cattle

MonthOpenHighLowLastChangeTime
Jan 2018151.000151.850149.300149.550s-2.17511/20/17
Mar 2018149.375150.200147.775148.050s-2.07511/20/17
Apr 2018149.575150.275147.650147.850s-2.32511/20/17
May 2018148.925149.500146.775147.050s-2.47511/20/17

Lean Hogs

MonthOpenHighLowLastChangeTime
Dec 201760.82562.42560.77562.025s+1.37511/20/17
Feb 201867.30068.95066.97568.475s+1.40011/20/17
Apr 201871.60072.75070.87572.375s+1.22511/20/17
May 201877.35077.85076.60077.700s+1.05011/20/17

Class III Milk

MonthOpenHighLowLastChangeTime
Nov 201716.8316.8316.8316.83unch04:34
Dec 201715.4315.4415.4215.44+0.0404:34
Jan 201814.7414.7414.7414.74+0.1005:55
Feb 201814.4614.6114.4414.59s+0.1111/20/17

Gold

MonthOpenHighLowLastChangeTime
Nov 20171,275.91,275.91,274.61,274.6s-21.211/20/17
Dec 20171,276.61,281.11,276.41,278.5+3.205:57
Jan 20181,280.01,282.71,279.61,279.6+2.505:28
Feb 20181,281.01,285.41,280.81,282.8+3.105:57

Silver

MonthOpenHighLowLastChangeTime
Nov 20170.00016.82716.82716.827s-0.53111/20/17
Dec 201716.90016.98016.89016.950+0.10805:57
Jan 201816.93517.00016.93516.955+0.08105:32
Mar 201816.98517.07516.98517.045+0.10405:55

High Grade Copper

MonthOpenHighLowLastChangeTime
Nov 20173.08603.08603.08603.0860-0.004505:57
Dec 20173.08803.10853.07953.1020+0.009005:57
Jan 20183.09553.11503.09503.1110+0.010505:07
Feb 20183.07303.10853.07303.1085s+0.024511/20/17

Platinum

MonthOpenHighLowLastChangeTime
Nov 20170.0920.4920.4920.4s-31.011/20/17
Dec 2017949.3949.3922.0922.0s-30.911/20/17
Jan 2018926.2931.6924.8929.9+6.305:57
Apr 2018931.1935.7931.1933.2+5.205:29

Palladium

MonthOpenHighLowLastChangeTime
Nov 20170.00987.50987.50987.50s-6.8011/20/17
Dec 2017987.35993.30983.80991.00+4.9005:56
Jan 20180.00983.55983.55983.55s-6.8011/20/17
Mar 2018983.35989.40980.00987.40+4.9505:56

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

×