Futures

GRAINS   -   CURRENCIES   -   ENERGIES  -   FINANCIALS  -   INDICES  -   MEATS   -   METALS

CLICK TO EXPAND VIEW


Grains Futures

Corn

Month Open High Low Last Change Time
July 2024 460.0 461.2 455.0 455.2 -5.2 05/21/2024 - 04:50 AM
September 2024 470.0 471.4 465.6 466.2 -4.6 05/21/2024 - 04:49 AM
December 2024 483.4 485.0 479.4 480.0 -4.2 05/21/2024 - 04:49 AM
March 2025 496.0 497.4 492.2 492.6 -4.0 05/21/2024 - 04:48 AM

Soybean

Month Open High Low Last Change Time
July 2024 1246.4 1249.2 1234.6 1235.0 -13.0 05/21/2024 - 04:50 AM
August 2024 1240.6 1244.2 1231.6 1231.6 -11.2 05/21/2024 - 04:46 AM
September 2024 1219.4 1222.2 1211.0 1211.2 -9.2 05/21/2024 - 04:46 AM
November 2024 1216.2 1218.6 1207.2 1208.6 -8.0 05/21/2024 - 04:49 AM

Soybean Meal

Month Open High Low Last Change Time
July 2024 3739 3753 3717 3720 -21 05/21/2024 - 04:49 AM
August 2024 3706 3717 3686 3688 -21 05/21/2024 - 04:48 AM
September 2024 3680 3691 3664 3664 -22 05/21/2024 - 04:46 AM
October 2024 3663 3671 3649 3652 -18 05/21/2024 - 04:48 AM

Wheat

Month Open High Low Last Change Time
July 2024 687.4 694.4 682.0 684.6 -4.0 05/21/2024 - 04:50 AM
September 2024 707.0 713.6 702.0 704.4 -4.2 05/21/2024 - 04:50 AM
December 2024 729.4 735.6 725.4 727.6 -3.6 05/21/2024 - 04:41 AM
March 2025 747.6 753.2 744.0 746.4 -3.0 05/21/2024 - 04:20 AM

Oats

Month Open High Low Last Change Time
July 2024 372.0 372.2 363.4 366.4 +0.6 05/21/2024 - 04:26 AM
September 2024 364.2 369.4 364.2 369.4 +2.0 05/20/2024 - 12:00 AM
December 2024 367.2 367.2 367.2 367.2 +2.0 05/20/2024 - 12:00 AM
March 2025 370.0 370.0 369.2 369.2 +0.2 05/20/2024 - 12:00 AM

Rough Rice

Month Open High Low Last Change Time
July 2024 18830 18830 18830 18830 -0020 05/20/2024 - 12:00 AM
September 2024 15550 15575 15550 15575 +0020 05/20/2024 - 12:00 AM
November 2024 15540 15540 15540 15540 -0040 05/20/2024 - 12:00 AM
January 2025 15605 15605 15605 15605 +0015 05/20/2024 - 12:00 AM


Currencies Futures

British Pound

Month Open High Low Last Change Time
June 2024 12709 12723 12699 12721 +00007 05/21/2024 - 04:51 AM
July 2024 12717 12717 12717 12717 0 05/21/2024 - 12:12 AM
August 2024 12711 12733 12699 12721 +00003 05/20/2024 - 12:00 AM
September 2024 12722 12731 12716 12730 +00006 05/21/2024 - 02:50 AM

Canadian Dollar

Month Open High Low Last Change Time
June 2024 073430 073440 073325 073395 -000055 05/21/2024 - 04:50 AM
July 2024 073410 073420 073405 073420 -000065 05/21/2024 - 12:11 AM
August 2024 073510 073510 073505 073505 -000025 05/21/2024 - 02:18 AM
September 2024 073555 073555 073455 073515 -000060 05/21/2024 - 04:42 AM

Japanese Yen

Month Open High Low Last Change Time
June 2024 00064280 00064360 00064145 00064305 +00000035 05/21/2024 - 04:51 AM
July 2024 00064530 00064625 00064450 00064585 +00000045 05/21/2024 - 04:39 AM
August 2024 00064760 00064760 00064760 00064760 -00000120 05/20/2024 - 12:00 AM
September 2024 00065140 00065210 00065025 00065190 +00000045 05/21/2024 - 04:39 AM

Swiss Franc

Month Open High Low Last Change Time
June 2024 110210 110390 110035 110330 +000060 05/21/2024 - 04:51 AM
September 2024 111200 111435 111190 111405 -000015 05/21/2024 - 03:55 AM
December 2024 112630 112770 112485 112590 -000205 05/20/2024 - 12:00 AM
March 2025 113620 113915 113620 113740 -000205 05/20/2024 - 12:00 AM

Euro FX

Month Open High Low Last Change Time
June 2024 108715 108875 108635 108855 +000075 05/21/2024 - 04:51 AM
July 2024 108835 108925 108835 108925 +000010 05/21/2024 - 02:45 AM
August 2024 109015 109060 109015 109055 -000035 05/20/2024 - 12:00 AM
September 2024 109155 109320 109145 109320 +000085 05/21/2024 - 04:29 AM

Australian Dollar

Month Open High Low Last Change Time
June 2024 066725 066810 066525 066750 -000035 05/21/2024 - 04:51 AM
July 2024 066810 066845 066640 066800 -000035 05/21/2024 - 02:26 AM
August 2024 066805 066895 066805 066895 -000005 05/21/2024 - 04:16 AM
September 2024 066930 066955 066715 066895 -000055 05/21/2024 - 04:41 AM

Mexican Peso

Month Open High Low Last Change Time
June 2024 0060090 0060230 0060070 0060170 +0000070 05/21/2024 - 04:49 AM
July 2024 0059800 0059830 0059640 0059830 +0000140 05/20/2024 - 12:00 AM
August 2024 0059500 0059500 0059310 0059500 +0000140 05/20/2024 - 12:00 AM
September 2024 0059290 0059310 0059290 0059310 +0000050 05/21/2024 - 01:20 AM


Energies Futures

Crude Oil WTI

Month Open High Low Last Change Time
June 2024 7970 7972 7893 7911 -069 05/21/2024 - 04:25 AM
July 2024 7923 7930 7847 7871 -059 05/21/2024 - 04:52 AM
August 2024 7880 7891 7812 7835 -055 05/21/2024 - 04:52 AM
September 2024 7834 7843 7771 7791 -051 05/21/2024 - 04:51 AM

Heating Oil

Month Open High Low Last Change Time
June 2024 24826 24838 24634 24683 -00188 05/21/2024 - 04:52 AM
July 2024 24965 25002 24797 24847 -00184 05/21/2024 - 04:52 AM
August 2024 25121 25129 24943 24985 -00180 05/21/2024 - 04:52 AM
September 2024 25254 25264 25081 25123 -00176 05/21/2024 - 04:52 AM

Gasoline RBOB

Month Open High Low Last Change Time
June 2024 25432 25457 25142 25160 -00239 05/21/2024 - 04:51 AM
July 2024 25291 25339 25009 25036 -00243 05/21/2024 - 04:52 AM
August 2024 25031 25057 24768 24795 -00222 05/21/2024 - 04:51 AM
September 2024 24630 24630 24364 24382 -00215 05/21/2024 - 04:51 AM

Natural Gas

Month Open High Low Last Change Time
June 2024 2733 2775 2731 2756 +0005 05/21/2024 - 04:52 AM
July 2024 2891 2919 2879 2913 +0012 05/21/2024 - 04:51 AM
August 2024 2927 2953 2920 2948 +0013 05/21/2024 - 04:48 AM
September 2024 2877 2904 2871 2903 +0021 05/21/2024 - 04:49 AM

Ethanol

Month Open High Low Last Change Time
June 2024 180000 180250 179000 179000 +001000 05/20/2024 - 12:00 AM
July 2024 180250 180250 180250 180250 +000750 05/20/2024 - 12:00 AM
August 2024 180750 180750 180750 180750 +000750 05/20/2024 - 12:00 AM
September 2024 181000 181000 181000 181000 +000750 05/20/2024 - 12:00 AM


Financials Futures

T-Bond

Month Open High Low Last Change Time
June 2024 116.31 117.07 116.27 117.05 +0.03 05/21/2024 - 04:52 AM
September 2024 117.03 117.11 116.31 117.09 +0.03 05/21/2024 - 04:52 AM
December 2024 117.23 117.23 116.27 117.04 -0.08 05/20/2024 - 12:00 AM

Ultra T-Bond

Month Open High Low Last Change Time
June 2024 123.21 124.03 123.17 123.31 +0.03 05/21/2024 - 04:52 AM
September 2024 123.29 124.07 123.23 124.05 +0.04 05/21/2024 - 04:52 AM
December 2024 125.07 125.07 125.07 125.07 -0.09 05/20/2024 - 12:00 AM

10-Year T-Note

Month Open High Low Last Change Time
June 2024 109.000 109.055 108.315 109.050 +0.020 05/21/2024 - 04:52 AM
September 2024 109.105 109.145 109.090 109.140 +0.020 05/21/2024 - 04:52 AM
December 2024 109.280 109.280 109.280 109.280 +0.070 05/21/2024 - 04:50 AM

5-Year T-Note

Month Open High Low Last Change Time
June 2024 105.245 105.275 105.25 105.25 +0.25 05/21/2024 - 04:52 AM
September 2024 106.25 106.080 106.75 106.075 +0.25 05/21/2024 - 04:52 AM
December 2024 106.75 106.75 106.75 106.75 -0.020 05/20/2024 - 12:00 AM

2-Year T-Note

Month Open High Low Last Change Time
June 2024 101.168 101.175 101.167 101.174 +0.003 05/21/2024 - 04:53 AM
September 2024 102.004 102.012 102.002 102.012 +0.006 05/21/2024 - 04:53 AM
December 2024 102.107 102.107 102.107 102.107 -0.008 05/21/2024 - 12:30 AM

Eurodollar

Month Open High Low Last Change Time
June 2024 00000 961850 961850 961850 00000 04/17/2023 - 12:00 AM
September 2024 00000 964850 964850 964850 00000 04/17/2023 - 12:00 AM
December 2024 00000 966500 966500 966500 00000 04/17/2023 - 12:00 AM
March 2024 00000 967250 967250 967250 00000 04/17/2023 - 12:00 AM


Indices Futures

E-Mini S&P 500

Month Open High Low Last Change Time
June 2024 533175 533550 532900 533000 -175 05/21/2024 - 04:53 AM
September 2024 539300 539625 539125 539125 -225 05/21/2024 - 04:40 AM
December 2024 545250 545525 545200 545200 -050 05/20/2024 - 12:00 AM
March 2025 551225 551225 551225 551225 +650 05/20/2024 - 12:00 AM

E-Mini Nasdaq 100

Month Open High Low Last Change Time
January 1970 1855302 1870383 1854984 1867419 +12796 05/20/2024 - 12:00 AM
June 2024 1874600 1876325 1872900 1873550 -2750 05/21/2024 - 04:53 AM
September 2024 1898650 1900075 1897025 1897475 -2675 05/21/2024 - 04:51 AM
December 2024 1921425 1921425 1920000 1920000 -1975 05/21/2024 - 04:30 AM

DJIA mini-sized

Month Open High Low Last Change Time
June 2024 39946 39967 39915 39934 -10 05/21/2024 - 04:53 AM
September 2024 40340 40366 40320 40330 -19 05/21/2024 - 04:43 AM
December 2024 40356 40611 40356 40356 -200 05/20/2024 - 12:00 AM
March 2025 40575 40575 40575 40575 -214 05/20/2024 - 12:00 AM

E-Mini S&P Midcap

Month Open High Low Last Change Time
January 1970 301654 302872 301359 301965 +340 05/20/2024 - 12:00 AM
June 2024 303020 303220 302530 302600 -470 05/21/2024 - 04:48 AM
September 2024 305780 306540 305780 305780 +140 05/20/2024 - 12:00 AM
December 2024 307220 307220 307220 307220 +180 05/20/2024 - 12:00 AM


Meats Futures

Live Cattle

Month Open High Low Last Change Time
June 2024 181350 181800 181050 181475 +0425 05/20/2024 - 12:00 AM
August 2024 179200 179825 178325 178550 -0500 05/20/2024 - 12:00 AM
October 2024 182100 182675 181575 181825 -0125 05/20/2024 - 12:00 AM
December 2024 186000 186600 185775 186050 +0150 05/20/2024 - 12:00 AM

Feeder Cattle

Month Open High Low Last Change Time
May 2024 247050 247650 246300 246700 -0025 05/20/2024 - 12:00 AM
August 2024 260000 260975 257950 258475 -1375 05/20/2024 - 12:00 AM
September 2024 260900 261975 259225 259650 -1200 05/20/2024 - 12:00 AM
October 2024 261450 262400 259775 260250 -1100 05/20/2024 - 12:00 AM

Lean Hogs

Month Open High Low Last Change Time
June 2024 96675 97375 96125 96925 +0425 05/20/2024 - 12:00 AM
July 2024 100450 100800 99275 99950 -0100 05/20/2024 - 12:00 AM
August 2024 100075 100150 98600 99200 -0275 05/20/2024 - 12:00 AM
October 2024 83975 84625 83600 84125 +0150 05/20/2024 - 12:00 AM

Class III Milk

Month Open High Low Last Change Time
June 2024 2144 2182 2084 2123 -023 05/20/2024 - 12:00 AM
July 2024 2050 2050 2050 2050 -027 05/20/2024 - 12:00 AM
August 2024 1995 1995 1995 1995 -030 05/20/2024 - 12:00 AM
September 2024 1999 2004 1970 1985 -004 05/20/2024 - 12:00 AM


Metals Futures

Gold

Month Open High Low Last Change Time
May 2024 24158 24358 24097 24339 +217 05/20/2024 - 12:00 AM
June 2024 24315 24369 24085 24201 -184 05/21/2024 - 04:54 AM
July 2024 24423 24429 24202 24317 -178 05/21/2024 - 04:53 AM
August 2024 24539 24600 24318 24437 -180 05/21/2024 - 04:53 AM

Silver

Month Open High Low Last Change Time
May 2024 32495 32500 31405 31435 -0770 05/20/2024 - 12:00 AM
June 2024 31945 32495 31300 31550 -0717 05/21/2024 - 04:42 AM
July 2024 32055 32720 31280 31785 -0641 05/21/2024 - 04:54 AM
August 2024 0000 0000 0000 0000 0 12/31/2069 - 12:00 AM

High Grade Copper

Month Open High Low Last Change Time
May 2024 50575 51100 50575 51075 +00200 05/21/2024 - 02:35 AM
June 2024 51080 51310 50130 50695 -00050 05/21/2024 - 04:17 AM
July 2024 51075 51435 50125 50645 -00145 05/21/2024 - 04:45 AM
August 2024 50600 50600 50025 50035 -00260 05/21/2024 - 12:07 AM

Platinum

Month Open High Low Last Change Time
May 2024 10597 10597 10597 10597 -249 05/20/2024 - 12:00 AM
June 2024 10556 10556 10390 10453 -172 05/21/2024 - 04:06 AM
July 2024 10615 10623 10396 10451 -186 05/21/2024 - 04:46 AM
August 2024 00 00 00 00 0 12/31/2069 - 12:00 AM

Palladium

Month Open High Low Last Change Time
May 2024 103070 103070 103070 103070 +2080 05/20/2024 - 12:00 AM
June 2024 103550 103850 100950 101950 -1210 05/21/2024 - 04:43 AM
July 2024 101800 103510 100450 103510 +2080 05/20/2024 - 12:00 AM
August 2024 000 000 000 000 0 12/31/2069 - 12:00 AM

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

×

PHP Code Snippets Powered By : XYZScripts.com