Futures

Corn

MonthOpenHighLowLastChangeTime
Sep 2017346-2347-2346-0346-2+0-222:45
Dec 2017360-2361-2360-0360-0unch22:52
Mar 2018372-6373-6372-4372-6+0-222:26
May 2018379-2380-0379-0379-0+0-222:45

Soybeans

MonthOpenHighLowLastChangeTime
Sep 2017940-2943-2938-4940-2+6-422:24
Nov 2017945-0947-0942-2944-2+6-622:51
Jan 2018952-2955-4951-0952-6+7-022:47
Mar 2018961-2963-6959-2961-4+7-422:28

Soybean Meal

MonthOpenHighLowLastChangeTime
Sep 2017295.0295.3293.9295.2-0.122:44
Oct 2017296.3296.9295.5296.8unch22:47
Dec 2017297.8298.8297.3298.7unch22:49
Jan 2018299.0299.7298.4299.7unch22:26

Wheat

MonthOpenHighLowLastChangeTime
Sep 2017402-4405-0402-2403-2+1-022:45
Dec 2017429-0431-4428-4429-6+0-622:47
Mar 2018453-0455-0452-4453-2+0-421:13
May 2018469-2469-2467-6468-0+0-221:07

Oats

MonthOpenHighLowLastChangeTime
Sep 2017238-2238-4238-2238-4-0-419:00
Dec 2017246-2246-4245-0245-2-0-220:13
Mar 2018249-2249-2249-2249-2+0-619:49
May 2018250-0251-0250-0250-4s-4-008/22/17

Rough Rice

MonthOpenHighLowLastChangeTime
Sep 201712.20012.20012.20012.200-0.00519:01
Nov 201712.48012.50012.48012.480-0.02019:24
Jan 201812.69512.73012.69512.730s+0.02008/22/17
Mar 201812.86012.94012.86012.895s+0.05508/22/17

British Pound

MonthOpenHighLowLastChangeTime
Sep 20171.28341.28381.28101.2833-0.000622:52
Oct 20171.28821.29311.28361.2852s-0.007208/22/17
Nov 20171.28591.29431.28481.2863s-0.007208/22/17
Dec 20171.28551.28721.28511.2872-0.000621:45

Canadian Dollar

MonthOpenHighLowLastChangeTime
Sep 20170.796400.796400.794100.79435-0.0019022:52
Oct 20170.795500.795550.794500.79470-0.0018522:50
Nov 20170.794800.799000.794800.79670s+0.0002508/22/17
Dec 20170.796950.796950.795000.79500-0.0019522:41

Japanese Yen

MonthOpenHighLowLastChangeTime
Sep 20170.9135500.9153500.9115000.914900+0.00075022:52
Oct 20170.9141500.9143000.9137000.914300-0.00120021:53
Nov 20170.9149500.9149500.9145000.914500-0.00215019:00
Dec 20170.9164500.9190000.9160000.919000+0.00080022:34

Swiss Franc

MonthOpenHighLowLastChangeTime
Sep 20171.034501.034801.032401.03450+0.0003022:48
Dec 20171.040301.040301.039601.03960-0.0007019:00
Mar 20181.046801.049101.046801.04700s-0.0074008/22/17
Jun 20180.000001.053601.053601.05360s-0.0074008/22/17

Euro FX

MonthOpenHighLowLastChangeTime
Sep 20171.178051.178201.176351.17775+0.0009522:52
Oct 20171.179451.179701.178851.17940+0.0007522:50
Nov 20171.186851.187551.179801.18035s-0.0060008/22/17
Dec 20171.183601.183751.182601.18320+0.0006521:24

Australian Dollar

MonthOpenHighLowLastChangeTime
Sep 20170.790900.791700.788000.78880-0.0018022:52
Oct 20170.788100.788800.788000.78880-0.0015021:49
Nov 20170.793100.794200.789100.79000s-0.0026008/22/17
Dec 20170.790100.790200.787200.78830-0.0014022:12

Mexican Peso

MonthOpenHighLowLastChangeTime
Sep 20170.0564500.0564500.0561700.056170-0.00021022:50
Oct 20170.0562200.0562400.0560800.056130s+0.00001008/22/17
Nov 20170.0000000.0560000.0558200.055880s+0.00001008/22/17
Dec 20170.0556300.0556300.0556300.055630+0.00006017:00

Crude Oil WTI

MonthOpenHighLowLastChangeTime
Oct 201747.6447.7447.6147.71-0.1222:52
Nov 201747.8347.9347.8047.88-0.1422:44

Heating Oil

MonthOpenHighLowLastChangeTime
Sep 20171.58421.58661.58381.5861-0.005122:37
Oct 20171.58951.59271.58801.5913-0.005022:48

Gasoline RBOB

MonthOpenHighLowLastChangeTime
Sep 20171.58241.58881.58241.5837-0.007122:36
Oct 20171.49191.49661.49051.4943-0.007222:52

Natural Gas

MonthOpenHighLowLastChangeTime
Sep 20172.9352.9472.9322.943+0.00422:51
Oct 20172.9612.9752.9592.971+0.00322:51

Ethanol Futures

MonthOpenHighLowLastChangeTime
Sep 20171.5381.5381.5381.538-0.00322:01
Oct 20171.4981.5061.4981.506+0.01122:01

T-Bond

MonthOpenHighLowLastChangeTime
Sep 2017155-21155-26155-18155-25+0-0622:45
Dec 2017154-15154-18154-11154-18+0-0622:43

Ultra T-Bond

MonthOpenHighLowLastChangeTime
Sep 2017168-03168-08167-30168-06+0-0622:46
Dec 2017167-03167-07167-02167-07+0-0622:32

10-Year T-Note

MonthOpenHighLowLastChangeTime
Sep 2017126-180126-205126-170126-195+0-01522:52
Dec 2017126-085126-100126-075126-100+0-01522:52

5-Year T-Note

MonthOpenHighLowLastChangeTime
Sep 2017118-142118-155118-137118-150+0-00722:51
Dec 2017118-052118-060118-045118-060+0-01022:43

2-Year T-Note

MonthOpenHighLowLastChangeTime
Sep 2017108-070108-075108-070108-072unch22:30
Dec 2017108-035108-040108-035108-040+0-00222:33

Eurodollar

MonthOpenHighLowLastChangeTime
Sep 201798.672598.672598.672598.6725+0.002522:19
Oct 201798.640098.640098.635098.6350s-0.010008/22/17

E-Mini S&P 500

MonthOpenHighLowLastChangeTime
Sep 20172,453.002,454.752,446.502,447.50-5.2522:52
Dec 20172,451.002,452.502,444.252,445.25-5.5022:45

E-Mini Nasdaq 100

MonthOpenHighLowLastChangeTime
Sep 20175,878.255,884.005,864.505,867.00-11.5022:52
Dec 20175,884.505,891.005,873.255,873.50-12.5022:43

DJIA mini-sized

MonthOpenHighLowLastChangeTime
Sep 201721,88621,90021,84121,848-3822:52
Dec 201721,84921,85521,80221,807-3822:33

E-Mini S&P Midcap

MonthOpenHighLowLastChangeTime
Sep 20171,707.201,707.201,701.401,701.40-5.0022:32
Dec 20170.001,705.501,705.301,705.30s+15.5008/22/17

Live Cattle

MonthOpenHighLowLastChangeTime
Aug 2017105.875107.275105.750106.725s+0.72508/22/17
Oct 2017105.850108.325105.850107.725s+1.87508/22/17
Dec 2017108.050110.550108.025110.075s+2.02508/22/17
Feb 2018110.350112.650110.325112.325s+1.85008/22/17

Feeder Cattle

MonthOpenHighLowLastChangeTime
Aug 2017140.000142.275139.775142.075s+2.27508/22/17
Sep 2017139.150142.600139.150142.050s+2.90008/22/17
Oct 2017139.500142.950139.500142.275s+2.77508/22/17
Nov 2017140.150143.150140.100142.425s+2.32508/22/17

Lean Hogs

MonthOpenHighLowLastChangeTime
Oct 201764.85065.15063.35063.875s-0.80008/22/17
Dec 201760.02560.22558.62559.050s-0.80008/22/17
Feb 201864.72564.72563.40063.750s-0.87508/22/17
Apr 201868.37568.40067.72567.925s-0.40008/22/17

Class III Milk

MonthOpenHighLowLastChangeTime
Aug 201716.5216.5516.5216.52s-0.0108/22/17
Sep 201716.8316.8316.8116.81-0.1121:51
Oct 201716.7516.7516.7116.71-0.0821:51
Nov 201716.8816.8816.6116.68s-0.2208/22/17

Gold

MonthOpenHighLowLastChangeTime
Aug 20171,287.21,288.41,283.21,285.1s-5.708/22/17
Sep 20171,285.11,286.61,283.11,286.0+0.422:32
Oct 20171,286.91,288.61,284.71,287.8+0.222:46
Dec 20171,290.41,292.01,287.91,291.1+0.122:52

Silver

MonthOpenHighLowLastChangeTime
Aug 20170.00016.96216.96216.962s-0.03308/22/17
Sep 201716.98016.99516.91016.985+0.00322:51
Oct 201716.96516.97016.96516.970-0.03221:34
Dec 201717.06517.07516.99017.065+0.00522:45

High Grade Copper

MonthOpenHighLowLastChangeTime
Aug 20172.96902.96902.96902.9690-0.017520:14
Sep 20172.99002.99202.96502.9770-0.010022:52
Oct 20172.98552.98752.97502.9875-0.007022:28
Nov 20173.00253.02452.98853.0015s+0.006508/22/17

Platinum

MonthOpenHighLowLastChangeTime
Aug 20170.0978.5978.5978.5s-4.208/22/17
Sep 20170.0979.5979.5979.5s-4.408/22/17
Oct 2017980.6981.3976.8980.8-0.522:51
Jan 2018981.5981.5979.6981.0-3.121:28

Palladium

MonthOpenHighLowLastChangeTime
Aug 20170.00934.75934.75934.75s-6.6508/22/17
Sep 2017931.45931.45928.35930.00-2.3522:46
Oct 20170.00930.30930.30930.30s-6.6508/22/17
Dec 2017924.10924.55921.50923.55-2.0522:30

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

×