Futures

Corn

MonthOpenHighLowLastChangeTime
May 2017356-0358-6355-6357-6s+2-003/28/17
Jul 2017363-4366-4363-4365-4s+2-003/28/17
Sep 2017371-4374-0371-0373-2s+2-003/28/17
Dec 2017380-0382-2380-0381-6s+1-603/28/17

Soybeans

MonthOpenHighLowLastChangeTime
May 2017971-2976-4970-0972-0s+0-403/28/17
Jul 2017981-6986-6980-4982-2s+0-403/28/17
Aug 2017984-4988-4982-4984-2s+0-403/28/17
Sep 2017980-0980-2975-0977-0s+0-403/28/17

Soybean Meal

MonthOpenHighLowLastChangeTime
May 2017315.6317.4314.8315.3sunch03/28/17
Jul 2017318.8320.7318.3318.8s+0.203/28/17
Aug 2017319.5321.1318.7319.3sunch03/28/17
Sep 2017319.4320.7318.6319.1sunch03/28/17

Wheat

MonthOpenHighLowLastChangeTime
May 2017421-0425-6419-2424-4s+3-603/28/17
Jul 2017434-6439-2433-4437-4s+2-603/28/17
Sep 2017448-6454-4448-4452-4s+2-403/28/17
Dec 2017468-4473-6468-2472-4s+2-603/28/17

Oats

MonthOpenHighLowLastChangeTime
May 2017241-2242-0234-0235-0s-5-403/28/17
Jul 2017231-0231-4224-4225-6s-4-603/28/17
Sep 2017229-0229-6221-4223-0s-3-403/28/17
Dec 2017228-6229-2222-0223-2s-4-003/28/17

Rough Rice

MonthOpenHighLowLastChangeTime
May 20179.7909.8309.7009.755s-0.05003/28/17
Jul 201710.05010.0709.98010.015s-0.04503/28/17
Sep 201710.28010.28010.20010.230s-0.04503/28/17
Nov 20170.00010.39510.39510.395s-0.04503/28/17

British Pound

MonthOpenHighLowLastChangeTime
Apr 20171.25081.26191.24491.2458s-0.011703/28/17
May 20171.25881.26001.24571.2466s-0.011703/28/17
Jun 20171.25851.26211.24661.2476s-0.011703/28/17
Jul 20170.00001.24851.24851.2485s-0.011703/28/17

Canadian Dollar

MonthOpenHighLowLastChangeTime
Apr 20170.746000.748900.746000.74770s-0.0003503/28/17
May 20170.747100.748950.747100.74800s-0.0003003/28/17
Jun 20170.748050.749750.746300.74830s-0.0003003/28/17
Jul 20170.000000.748600.748600.74860s-0.0003003/28/17

Japanese Yen

MonthOpenHighLowLastChangeTime
Apr 20170.9052000.9081500.9002000.901100s-0.00425003/28/17
May 20170.9055500.9091500.9011500.902050s-0.00425003/28/17
Jun 20170.9068000.9106500.9023000.903300s-0.00420003/28/17
Jul 20170.0000000.9044000.9044000.904400s-0.00420003/28/17

Swiss Franc

MonthOpenHighLowLastChangeTime
Jun 20171.019701.022201.011601.01290s-0.0075003/28/17
Sep 20170.000001.018901.018901.01890s-0.0076003/28/17
Dec 20170.000001.025401.025401.02540s-0.0075003/28/17
Mar 20180.000001.032601.032601.03260s-0.0074003/28/17

Euro FX

MonthOpenHighLowLastChangeTime
Apr 20171.087401.088151.081101.08195s-0.0060503/28/17
May 20171.088401.089751.082851.08335s-0.0060503/28/17
Jun 20171.090701.091501.084101.08505s-0.0060503/28/17
Jul 20170.000001.086551.086551.08655s-0.0060503/28/17

Australian Dollar

MonthOpenHighLowLastChangeTime
Apr 20170.762700.764900.758400.76330s+0.0012003/28/17
May 20170.760400.764400.758300.76290s+0.0012003/28/17
Jun 20170.760400.764300.757600.76240s+0.0012003/28/17
Jul 20170.000000.762000.762000.76200s+0.0012003/28/17

Mexican Peso

MonthOpenHighLowLastChangeTime
Apr 20170.0000000.0526200.0526200.052620s-0.00016003/28/17
May 20170.0000000.0524000.0524000.052400s-0.00017003/28/17
Jun 20170.0522600.0525100.0518900.052130s-0.00017003/28/17
Jul 20170.0000000.0519100.0519100.051910s-0.00017003/28/17

Crude Oil WTI

MonthOpenHighLowLastChangeTime
May 201747.8948.7447.8048.37s+0.6403/28/17
Jun 201748.4049.2948.3548.90s+0.6003/28/17

Heating Oil

MonthOpenHighLowLastChangeTime
Apr 20171.50101.53691.49961.5167s+0.014203/28/17
May 20171.50641.54131.50481.5201s+0.011603/28/17

Gasoline RBOB

MonthOpenHighLowLastChangeTime
Apr 20171.61751.65501.61371.6349s+0.016003/28/17
May 20171.62561.65841.62211.6364s+0.010103/28/17

Natural Gas

MonthOpenHighLowLastChangeTime
Apr 20173.0463.1043.0113.096s+0.04403/28/17
May 20173.1253.1883.0913.177s+0.04603/28/17

Ethanol Futures

MonthOpenHighLowLastChangeTime
Apr 20171.5501.5601.5431.560s+0.02003/28/17
May 20171.5711.5861.5661.583s+0.01903/28/17

T-Bond

MonthOpenHighLowLastChangeTime
Jun 2017151-11151-28150-14150-25s-0-2203/28/17
Sep 2017149-12149-18149-12149-18s-0-2203/28/17

Ultra T-Bond

MonthOpenHighLowLastChangeTime
Jun 2017161-15162-06160-08160-24s-0-2703/28/17
Sep 20170-00159-21159-21159-21s-0-2803/28/17

10-Year T-Note

MonthOpenHighLowLastChangeTime
Jun 2017124-205124-265124-085124-115s-0-10003/28/17
Sep 2017124-020124-020123-265123-270s-0-10003/28/17

5-Year T-Note

MonthOpenHighLowLastChangeTime
Mar 20170-000118-055117-280117-280s-0-07503/28/17
Jun 2017117-232117-265117-152117-170s-0-07003/28/17

2-Year T-Note

MonthOpenHighLowLastChangeTime
Mar 2017108-160108-160108-130108-130s-0-01703/28/17
Jun 2017108-065108-075108-042108-047s-0-01703/28/17

Eurodollar

MonthOpenHighLowLastChangeTime
Apr 201798.832598.832598.820098.8225s-0.007503/28/17
May 201798.775098.780098.765098.7650s-0.020003/28/17

E-Mini S&P 500

MonthOpenHighLowLastChangeTime
Jun 20172,340.502,360.502,333.502,351.50s+13.0003/28/17
Sep 20172,337.252,357.002,330.752,348.25s+13.2503/28/17

E-Mini Nasdaq 100

MonthOpenHighLowLastChangeTime
Jun 20175,382.505,424.755,363.505,405.00s+26.0003/28/17
Sep 20175,389.005,427.005,368.505,407.50s+26.2503/28/17

DJIA mini-sized

MonthOpenHighLowLastChangeTime
Jun 201720,52520,67820,45920,625s+12803/28/17
Sep 201720,41820,61820,41820,564s+12403/28/17

E-Mini S&P Midcap

MonthOpenHighLowLastChangeTime
Jun 20171,693.101,706.901,684.501,704.10s+13.8003/28/17
Sep 20170.001,703.401,686.301,702.70s+13.8003/28/17

Live Cattle

MonthOpenHighLowLastChangeTime
Apr 2017120.975121.875120.600120.775s-0.30003/28/17
Jun 2017111.350112.225111.250111.600s+0.15003/28/17
Aug 2017106.700107.650106.600107.125s+0.35003/28/17
Oct 2017106.225107.175106.225106.725s+0.32503/28/17

Feeder Cattle

MonthOpenHighLowLastChangeTime
Mar 2017132.325132.700132.125132.350s+0.20003/28/17
Apr 2017133.000133.700132.575132.950s-0.15003/28/17
May 2017131.150131.975131.000131.600s+0.27503/28/17
Aug 2017132.800133.825132.800133.550s+0.45003/28/17

Lean Hogs

MonthOpenHighLowLastChangeTime
Apr 201766.02566.12565.02565.100s-0.55003/28/17
May 201770.35070.50069.35069.400s-0.92503/28/17
Jun 201773.65073.75072.30072.450s-1.07503/28/17
Jul 201774.05074.37573.05073.150s-0.85003/28/17

Class III Milk

MonthOpenHighLowLastChangeTime
Mar 201715.8315.8315.8315.83sunch03/28/17
Apr 201715.0115.2515.0015.16s+0.1603/28/17
May 201715.3115.6615.2915.59s+0.3003/28/17
Jun 201715.7315.9615.6415.93s+0.2103/28/17

Gold

MonthOpenHighLowLastChangeTime
Apr 20171,253.51,258.41,247.31,255.6s-0.103/28/17
May 20171,255.31,259.81,249.01,257.2s-0.103/28/17
Jun 20171,257.11,261.41,250.51,258.8sunch03/28/17
Aug 20171,259.91,264.61,254.11,262.1sunch03/28/17

Silver

MonthOpenHighLowLastChangeTime
Mar 201718.14518.22518.14018.225s+0.14503/28/17
Apr 201718.02018.23118.02018.231s+0.15603/28/17
May 201718.12018.26018.02518.252s+0.14403/28/17
Jul 201718.20518.33518.11518.327s+0.14503/28/17

High Grade Copper

MonthOpenHighLowLastChangeTime
Mar 20172.62252.66902.62152.6690s+0.044003/28/17
Apr 20172.62702.67002.61602.6695s+0.044003/28/17
May 20172.63752.67802.61502.6760s+0.044003/28/17
Jun 20172.62702.68302.62702.6830s+0.043503/28/17

Platinum

MonthOpenHighLowLastChangeTime
Apr 2017970.0971.2949.3957.4s-11.603/28/17
May 2017970.4970.4952.0959.1s-11.703/28/17
Jul 2017972.8974.5952.7960.7s-11.703/28/17
Oct 2017970.1974.4957.8964.8s-11.603/28/17

Palladium

MonthOpenHighLowLastChangeTime
Mar 2017792.00796.50789.55794.60s-3.8503/28/17
Apr 2017794.95794.95792.60792.60s-3.0503/28/17
May 20170.00792.60792.60792.60s-2.4003/28/17
Jun 2017794.00797.95785.05792.60s-1.8503/28/17

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

×