Futures

Corn

MonthOpenHighLowLastChangeTime
May 2017360-0361-0359-4360-6-1-200:33
Jul 2017367-6369-0367-2368-4-0-601:08
Sep 2017375-0376-4374-4376-0-0-200:57
Dec 2017385-2387-0385-0386-4-0-201:02

Soybeans

MonthOpenHighLowLastChangeTime
May 2017945-0947-0945-0945-2-0-401:01
Jul 2017956-4958-4956-2956-2-1-001:10
Aug 2017958-6960-6958-2958-6-0-401:00
Sep 2017955-4956-6954-4954-6-1-001:01

Soybean Meal

MonthOpenHighLowLastChangeTime
May 2017310.0310.8310.0310.6+0.100:39
Jul 2017314.0315.0314.0314.5-0.301:07
Aug 2017315.5316.1315.3315.5-0.301:01
Sep 2017315.6316.2315.6315.6-0.401:01

Wheat

MonthOpenHighLowLastChangeTime
May 2017413-0416-0413-0416-0+2-400:33
Jul 2017430-4434-0430-4432-4+1-201:08
Sep 2017444-2447-2444-2446-0+1-401:01
Dec 2017466-2469-6466-2468-6+1-201:01

Oats

MonthOpenHighLowLastChangeTime
May 2017221-2223-0221-0223-0s+2-204/27/17
Jul 2017223-0223-2222-0222-0-0-400:14
Sep 20170-0219-4219-4219-4s+2-204/27/17
Dec 2017218-4218-4215-2215-6s-2-204/27/17

Rough Rice

MonthOpenHighLowLastChangeTime
May 20179.1309.1709.1309.150+0.01504/27/17
Jul 20179.4609.5009.4359.500+0.07000:38
Sep 20179.7109.7909.6909.695s+0.00504/27/17
Nov 20179.95510.0459.9359.935s+0.02504/27/17

British Pound

MonthOpenHighLowLastChangeTime
May 20171.29141.29171.29001.2909-0.000301:10
Jun 20171.29221.29331.29061.2923-0.000101:11
Jul 20171.29091.29401.29091.2936s+0.006304/27/17
Aug 20170.00001.29481.28831.2945s+0.006104/27/17

Canadian Dollar

MonthOpenHighLowLastChangeTime
May 20170.733300.738950.731700.73445s-0.0001504/27/17
Jun 20170.733850.734400.733200.73330-0.0015001:10
Jul 20170.734600.734600.734600.73460-0.0005504/27/17
Aug 20170.000000.740000.732950.73550s-0.0001504/27/17

Japanese Yen

MonthOpenHighLowLastChangeTime
May 20170.8994000.9004000.8994000.900050+0.00050004/27/17
Jun 20170.9003000.9019500.8996000.900900+0.00020001:11
Jul 20170.9019500.9019500.9017500.901750-0.00015004/27/17
Aug 20170.0000000.9040500.9006000.902950s+0.00100004/27/17

Swiss Franc

MonthOpenHighLowLastChangeTime
Jun 20171.008701.009101.007501.00820-0.0014001:11
Sep 20170.000001.016601.012701.01560s+0.0004004/27/17
Dec 20171.019601.022301.019601.02200s+0.0003004/27/17
Mar 20180.000001.028801.027601.02880s+0.0003004/27/17

Euro FX

MonthOpenHighLowLastChangeTime
May 20171.086901.087651.086551.08760-0.0014501:11
Jun 20171.089801.090151.088201.08935-0.0015001:11
Jul 20171.094601.097451.089501.09255s-0.0017004/27/17
Aug 20171.091001.098451.091001.09405s-0.0017504/27/17

Australian Dollar

MonthOpenHighLowLastChangeTime
May 20170.747500.747500.746800.74690unch00:30
Jun 20170.746400.747200.745500.74680+0.0004001:11
Jul 20170.746700.746700.746000.74600-0.0001000:30
Aug 20170.000000.747400.743200.74580s+0.0004004/27/17

Mexican Peso

MonthOpenHighLowLastChangeTime
May 20170.0000000.0524000.0524000.052400s+0.00050004/27/17
Jun 20170.0520900.0521000.0519600.051990-0.00010001:01
Jul 20170.0000000.0518600.0518600.051860s+0.00050004/27/17
Aug 20170.0000000.0516300.0516300.051630s+0.00049004/27/17

Crude Oil WTI

MonthOpenHighLowLastChangeTime
Jun 201749.2749.6349.1349.42+0.4501:11
Jul 201749.5949.9649.4649.76+0.4501:11

Heating Oil

MonthOpenHighLowLastChangeTime
Jun 20171.51631.52681.51251.5210+0.009401:11
Jul 20171.52331.53191.52021.5273+0.008601:10

Gasoline RBOB

MonthOpenHighLowLastChangeTime
Jun 20171.55971.57561.55971.5702+0.015901:10
Jul 20171.56441.57881.56271.5754+0.017201:00

Natural Gas

MonthOpenHighLowLastChangeTime
Jun 20173.2403.2653.2393.253+0.01401:10
Jul 20173.3243.3443.3243.334+0.01401:08

Ethanol Futures

MonthOpenHighLowLastChangeTime
May 20171.5851.6001.5771.592s-0.00304/27/17
Jun 20171.5801.5911.5701.585s+0.00104/27/17

T-Bond

MonthOpenHighLowLastChangeTime
Jun 2017152-23152-30152-22152-25+0-0201:11
Sep 2017151-20151-20151-20151-20+0-0300:18

Ultra T-Bond

MonthOpenHighLowLastChangeTime
Jun 2017162-19162-27162-17162-21+0-0401:10
Sep 20170-00161-22161-01161-15s+0-0204/27/17

10-Year T-Note

MonthOpenHighLowLastChangeTime
Jun 2017125-210125-240125-200125-215+0-01001:10
Sep 2017125-075125-140125-040125-100s+0-02504/27/17

5-Year T-Note

MonthOpenHighLowLastChangeTime
Jun 2017118-125118-142118-120118-130+0-00501:09
Sep 2017117-240117-287117-225117-265s+0-02504/27/17

2-Year T-Note

MonthOpenHighLowLastChangeTime
Jun 2017108-102108-110108-102108-105unch01:09
Sep 20170-000108-055108-055108-055s+0-01504/27/17

Eurodollar

MonthOpenHighLowLastChangeTime
May 201798.790098.802598.790098.7975s+0.010004/27/17
Jun 201798.720098.720098.715098.7150-0.005001:06

E-Mini S&P 500

MonthOpenHighLowLastChangeTime
Jun 20172,386.252,386.752,384.002,385.25-0.7501:11
Sep 20172,383.002,384.002,382.002,382.00-1.5000:56

E-Mini Nasdaq 100

MonthOpenHighLowLastChangeTime
Jun 20175,584.505,593.505,582.755,588.00-3.0001:11
Sep 20175,591.005,597.255,591.005,594.00-2.7500:07

DJIA mini-sized

MonthOpenHighLowLastChangeTime
Jun 201720,89620,90520,88220,892-601:10
Sep 201720,84220,84220,84020,840-904/27/17

E-Mini S&P Midcap

MonthOpenHighLowLastChangeTime
Jun 20171,748.601,749.601,747.701,748.20+0.5001:03
Sep 20170.001,750.301,743.401,746.30s+0.7004/27/17

Live Cattle

MonthOpenHighLowLastChangeTime
Jun 2017118.850121.525118.275121.525s+3.00004/27/17
Aug 2017115.000117.775114.500117.775s+3.00004/27/17
Oct 2017113.900116.750113.475116.750s+3.00004/27/17
Dec 2017114.700117.600114.350117.600s+3.00004/27/17

Feeder Cattle

MonthOpenHighLowLastChangeTime
May 2017142.450146.575141.725146.575s+4.50004/27/17
Aug 2017146.750150.350145.550150.350s+4.50004/27/17
Sep 2017146.600150.775145.825150.775s+4.50004/27/17
Oct 2017145.750150.025145.075150.025s+4.50004/27/17

Lean Hogs

MonthOpenHighLowLastChangeTime
May 201765.25067.62565.25066.900s+2.22504/27/17
Jun 201771.40073.65071.30072.825s+2.07504/27/17
Jul 201772.30074.55072.30074.025s+2.27504/27/17
Aug 201772.55074.57572.55074.150s+2.00004/27/17

Class III Milk

MonthOpenHighLowLastChangeTime
Apr 201715.1815.2015.1815.18s-0.0304/27/17
May 201715.5715.5815.5715.58+0.0804/27/17
Jun 201715.6915.6915.6915.69+0.0504/27/17
Jul 201715.9016.1615.8616.10s+0.2504/27/17

Gold

MonthOpenHighLowLastChangeTime
May 20171,266.71,267.21,262.21,263.7s+1.604/27/17
Jun 20171,265.21,267.21,264.21,266.3+0.401:11
Jul 20171,267.91,267.91,267.41,267.4-0.200:39
Aug 20171,268.71,270.31,268.01,269.5+0.201:02

Silver

MonthOpenHighLowLastChangeTime
May 201717.22517.28517.22517.280+0.01501:10
Jun 201717.25517.32017.25517.320+0.01801:09
Jul 201717.28017.36017.28017.350+0.01601:11
Sep 201717.36017.42517.36017.410+0.00200:21

High Grade Copper

MonthOpenHighLowLastChangeTime
May 20172.58352.59002.57752.5825+0.002501:10
Jun 20172.59202.59202.58302.5910+0.003000:05
Jul 20172.59602.60352.58752.5940+0.001001:11
Aug 20172.58352.59852.58302.5985s-0.007004/27/17

Platinum

MonthOpenHighLowLastChangeTime
May 20170.0946.4946.4946.4s+0.304/27/17
Jun 2017949.5949.5947.5947.5-0.900:08
Jul 2017946.1949.8945.3948.9+0.101:10
Oct 2017952.1952.9952.1952.9+0.600:00

Palladium

MonthOpenHighLowLastChangeTime
May 20170.00812.85812.85812.85s+7.8504/27/17
Jun 2017813.50818.35813.05815.25+2.2501:10
Jul 20170.00812.95812.95812.95s+7.9004/27/17
Sep 2017814.25818.00814.25815.10+2.2500:59

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

×