Futures
Corn
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| May 2025 | 477.0 | 480.6 | 476.6 | 479.0 | +1.6 | 04/25/2025 - 01:08 PM |
| July 2025 | 483.2 | 487.4 | 483.2 | 485.6 | +1.6 | 04/25/2025 - 01:08 PM |
| September 2025 | 445.4 | 447.6 | 444.2 | 445.6 | -0.6 | 04/25/2025 - 01:08 PM |
| December 2025 | 455.4 | 457.6 | 454.2 | 455.2 | -1.2 | 04/25/2025 - 01:08 PM |
Soybean
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| May 2025 | 1053.0 | 1058.0 | 1046.6 | 1049.2 | -3.6 | 04/25/2025 - 01:08 PM |
| July 2025 | 1062.0 | 1067.4 | 1056.4 | 1058.4 | -3.4 | 04/25/2025 - 01:08 PM |
| August 2025 | 1054.2 | 1060.2 | 1050.2 | 1052.6 | -1.4 | 04/25/2025 - 01:08 PM |
| September 2025 | 1032.0 | 1039.2 | 1029.4 | 1032.2 | +0.2 | 04/25/2025 - 01:08 PM |
Soybean Meal
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| May 2025 | 2887 | 2905 | 2863 | 2900 | +13 | 04/25/2025 - 01:08 PM |
| July 2025 | 2970 | 2989 | 2943 | 2985 | +18 | 04/25/2025 - 01:08 PM |
| August 2025 | 2990 | 3008 | 2963 | 3004 | +17 | 04/25/2025 - 01:08 PM |
| September 2025 | 3005 | 3018 | 2975 | 3014 | +14 | 04/25/2025 - 01:08 PM |
Wheat
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| May 2025 | 529.4 | 534.6 | 527.4 | 530.0 | +0.6 | 04/25/2025 - 01:09 PM |
| July 2025 | 545.2 | 549.6 | 542.4 | 545.2 | +0.6 | 04/25/2025 - 01:09 PM |
| September 2025 | 559.0 | 563.6 | 556.6 | 559.6 | +0.6 | 04/25/2025 - 01:09 PM |
| December 2025 | 582.4 | 586.2 | 579.4 | 582.4 | +1.0 | 04/25/2025 - 01:09 PM |
Oats
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| May 2025 | 363.6 | 367.2 | 359.2 | 365.0 | +6.4 | 04/25/2025 - 01:03 PM |
| July 2025 | 351.0 | 358.4 | 350.2 | 358.0 | +7.2 | 04/25/2025 - 01:03 PM |
| September 2025 | 349.0 | 350.0 | 349.0 | 350.0 | +2.2 | 04/25/2025 - 08:30 AM |
| December 2025 | 354.6 | 354.6 | 354.6 | 354.6 | +10.0 | 04/24/2025 - 12:00 AM |
Rough Rice
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| May 2025 | 13105 | 13155 | 12810 | 12980 | -0130 | 04/25/2025 - 01:09 PM |
| July 2025 | 13325 | 13400 | 13140 | 13300 | -0025 | 04/25/2025 - 01:08 PM |
| September 2025 | 13365 | 13370 | 13280 | 13370 | -0025 | 04/25/2025 - 01:09 PM |
| November 2025 | 13480 | 13490 | 13400 | 13490 | -0010 | 04/24/2025 - 12:00 AM |
British Pound
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| May 2025 | 13316 | 13324 | 13278 | 13304 | -00023 | 04/25/2025 - 10:25 AM |
| June 2025 | 13344 | 13344 | 13277 | 13325 | -00004 | 04/25/2025 - 01:08 PM |
| July 2025 | 13341 | 13341 | 13341 | 13341 | +00010 | 04/24/2025 - 12:00 AM |
| August 2025 | 13332 | 13332 | 13332 | 13332 | +00061 | 04/24/2025 - 12:00 AM |
Canadian Dollar
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| May 2025 | 072275 | 072275 | 072240 | 072250 | +000010 | 04/25/2025 - 12:20 PM |
| June 2025 | 072390 | 072410 | 072165 | 072275 | -000065 | 04/25/2025 - 01:08 PM |
| July 2025 | 072465 | 072465 | 072440 | 072440 | 0 | 04/25/2025 - 10:59 AM |
| August 2025 | 072555 | 072555 | 072555 | 072555 | +000125 | 04/24/2025 - 12:00 AM |
Japanese Yen
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| May 2025 | 00070265 | 00070265 | 00069615 | 00069830 | -00000410 | 04/25/2025 - 01:07 PM |
| June 2025 | 00070495 | 00070500 | 00069810 | 00070040 | -00000425 | 04/25/2025 - 01:09 PM |
| July 2025 | 00070185 | 00070190 | 00070065 | 00070065 | -00000620 | 04/25/2025 - 09:53 AM |
| August 2025 | 00070845 | 00070850 | 00070575 | 00070575 | -00000370 | 04/25/2025 - 07:50 AM |
Swiss Franc
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| June 2025 | 121580 | 121645 | 120690 | 121515 | +000005 | 04/25/2025 - 01:09 PM |
| September 2025 | 122500 | 122625 | 122050 | 122545 | -000280 | 04/25/2025 - 07:31 AM |
| December 2025 | 124095 | 124655 | 123850 | 124095 | +000210 | 04/24/2025 - 12:00 AM |
| March 2026 | 125235 | 125235 | 125235 | 125235 | -000070 | 04/25/2025 - 09:17 AM |
Euro FX
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| May 2025 | 114020 | 114020 | 113320 | 113905 | -000040 | 04/25/2025 - 12:45 PM |
| June 2025 | 114260 | 114270 | 113500 | 114095 | -000050 | 04/25/2025 - 01:09 PM |
| July 2025 | 114135 | 114330 | 113770 | 114330 | -000015 | 04/25/2025 - 12:50 PM |
| August 2025 | 114220 | 114315 | 114220 | 114220 | -000380 | 04/25/2025 - 05:29 AM |
Australian Dollar
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| May 2025 | 064140 | 064155 | 064040 | 064040 | -000005 | 04/24/2025 - 12:00 AM |
| June 2025 | 064150 | 064245 | 063780 | 063995 | -000075 | 04/25/2025 - 01:10 PM |
| July 2025 | 064190 | 064190 | 064190 | 064190 | +000100 | 04/24/2025 - 12:00 AM |
| August 2025 | 064125 | 064125 | 064125 | 064125 | +000385 | 04/24/2025 - 12:00 AM |
Mexican Peso
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| May 2025 | 0050890 | 0050890 | 0050890 | 0050890 | +0000150 | 04/24/2025 - 12:00 AM |
| June 2025 | 0050710 | 0050870 | 0050450 | 0050800 | +0000100 | 04/25/2025 - 01:08 PM |
| July 2025 | 0050520 | 0050520 | 0050520 | 0050520 | +0000150 | 04/24/2025 - 12:00 AM |
| August 2025 | 0000000 | 0050290 | 0050290 | 0050290 | +0000140 | 04/24/2025 - 12:00 AM |
Crude Oil WTI
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| June 2025 | 6286 | 6335 | 6180 | 6294 | +015 | 04/25/2025 - 01:10 PM |
| July 2025 | 6217 | 6268 | 6117 | 6225 | +011 | 04/25/2025 - 01:10 PM |
| August 2025 | 6160 | 6209 | 6066 | 6163 | +006 | 04/25/2025 - 01:10 PM |
| September 2025 | 6114 | 6162 | 6027 | 6117 | +005 | 04/25/2025 - 01:07 PM |
Heating Oil
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| May 2025 | 21492 | 21739 | 21322 | 21690 | +00253 | 04/25/2025 - 01:10 PM |
| June 2025 | 21006 | 21195 | 20835 | 21127 | +00147 | 04/25/2025 - 01:10 PM |
| July 2025 | 20833 | 20998 | 20662 | 20913 | +00096 | 04/25/2025 - 01:10 PM |
| August 2025 | 20875 | 20992 | 20670 | 20903 | +00077 | 04/25/2025 - 01:10 PM |
Gasoline RBOB
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| May 2025 | 21094 | 21211 | 20870 | 21163 | +00106 | 04/25/2025 - 01:10 PM |
| June 2025 | 20998 | 21116 | 20775 | 21060 | +00097 | 04/25/2025 - 01:10 PM |
| July 2025 | 20795 | 20902 | 20571 | 20845 | +00089 | 04/25/2025 - 01:10 PM |
| August 2025 | 20532 | 20621 | 20298 | 20550 | +00070 | 04/25/2025 - 01:10 PM |
Natural Gas
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| May 2025 | 2939 | 2983 | 2868 | 2959 | +0029 | 04/25/2025 - 01:10 PM |
| June 2025 | 3106 | 3171 | 3041 | 3136 | +0039 | 04/25/2025 - 01:10 PM |
| July 2025 | 3389 | 3443 | 3334 | 3417 | +0028 | 04/25/2025 - 01:10 PM |
| August 2025 | 3475 | 3523 | 3420 | 3497 | +0023 | 04/25/2025 - 01:10 PM |
Ethanol
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| May 2025 | 178500 | 178500 | 178500 | 178500 | +003000 | 04/24/2025 - 12:00 AM |
| June 2025 | 179750 | 179750 | 179750 | 179750 | +002500 | 04/24/2025 - 12:00 AM |
| July 2025 | 180250 | 180250 | 180250 | 180250 | +002500 | 04/24/2025 - 12:00 AM |
| August 2025 | 179500 | 179500 | 179500 | 179500 | +002250 | 04/24/2025 - 12:00 AM |
T-Bond
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| September 2024 | 121.23 | 122.26 | 121.10 | 122.13 | +1.20 | 08/01/2024 - 12:27 PM |
| December 2024 | 121.25 | 122.29 | 121.15 | 122.24 | +1.27 | 08/01/2024 - 12:27 PM |
| March 2024 | 0.00 | 120.31 | 120.08 | 120.31 | +0.20 | 07/31/2024 - 12:00 AM |
Ultra T-Bond
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| September 2024 | 129.05 | 130.15 | 128.20 | 130.00 | +2.01 | 08/01/2024 - 12:27 PM |
| December 2024 | 130.21 | 130.21 | 130.21 | 130.21 | +2.00 | 08/01/2024 - 12:27 PM |
| March 2024 | 129.27 | 129.27 | 129.27 | 129.27 | +0.26 | 07/31/2024 - 12:00 AM |
10-Year T-Note
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| September 2024 | 112.090 | 112.260 | 112.015 | 112.205 | +0.265 | 08/01/2024 - 12:27 PM |
| December 2024 | 112.205 | 113.090 | 112.180 | 113.055 | +0.290 | 08/01/2024 - 12:27 PM |
| March 2024 | 0.000 | 112.240 | 112.240 | 112.240 | +0.085 | 07/31/2024 - 12:00 AM |
5-Year T-Note
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| September 2024 | 108.075 | 108.75 | 108.25 | 108.155 | +0.190 | 08/01/2024 - 12:28 PM |
| December 2024 | 108.190 | 109.005 | 108.190 | 109.25 | +0.75 | 08/01/2024 - 12:28 PM |
| March 2024 | 0.000 | 108.240 | 108.240 | 108.240 | +0.050 | 07/31/2024 - 12:00 AM |
2-Year T-Note
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| September 2024 | 102.213 | 103.001 | 102.194 | 102.247 | +0.072 | 08/01/2024 - 12:28 PM |
| December 2024 | 103.073 | 103.122 | 103.058 | 103.122 | +0.088 | 08/01/2024 - 12:27 PM |
| March 2024 | 0.000 | 103.146 | 103.146 | 103.146 | +0.183 | 07/31/2024 - 12:00 AM |
Eurodollar
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| 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 |
| June 2024 | 00000 | 967500 | 967500 | 967500 | 00000 | 04/17/2023 - 12:00 AM |
E-Mini S&P 500
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| June 2025 | 552900 | 555450 | 548025 | 553550 | +2425 | 04/25/2025 - 01:11 PM |
| September 2025 | 557275 | 560000 | 552575 | 558000 | +2325 | 04/25/2025 - 01:11 PM |
| December 2025 | 561075 | 563800 | 561075 | 561775 | +1900 | 04/25/2025 - 12:47 PM |
| March 2026 | 564300 | 564300 | 552275 | 564300 | +11375 | 04/24/2025 - 12:00 AM |
E-Mini Nasdaq 100
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| January 1970 | 1920972 | 1944756 | 1913323 | 1931637 | +10197 | 04/25/2025 - 02:02 PM |
| June 2025 | 1940500 | 1955425 | 1921625 | 1946125 | +13925 | 04/25/2025 - 01:07 PM |
| September 2025 | 1959500 | 1972800 | 1941050 | 1964500 | +13400 | 04/25/2025 - 01:06 PM |
| December 2025 | 1979000 | 1979000 | 1976000 | 1976000 | +6625 | 04/25/2025 - 01:03 AM |
DJIA mini-sized
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| June 2025 | 40254 | 40377 | 39860 | 40150 | -112 | 04/25/2025 - 01:07 PM |
| September 2025 | 40565 | 40600 | 40152 | 40292 | -248 | 04/25/2025 - 12:56 PM |
| December 2025 | 40801 | 40801 | 39982 | 40801 | +487 | 04/24/2025 - 12:00 AM |
| March 2026 | 41176 | 41176 | 41176 | 41176 | +487 | 04/24/2025 - 12:00 AM |
E-Mini S&P Midcap
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| June 2025 | 285530 | 286190 | 281920 | 283360 | -2150 | 04/25/2025 - 01:06 PM |
| September 2025 | 287800 | 287800 | 281010 | 287800 | +5650 | 04/24/2025 - 12:00 AM |
| December 2025 | 289920 | 289920 | 289920 | 289920 | +5680 | 04/24/2025 - 12:00 AM |
| March 2026 | 292050 | 292050 | 292050 | 292050 | +5730 | 04/24/2025 - 12:00 AM |
Live Cattle
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| April 2025 | 201425 | 203000 | 200450 | 202475 | +1625 | 04/11/2025 - 12:00 AM |
| June 2025 | 195575 | 197375 | 194650 | 196800 | +1600 | 04/11/2025 - 12:00 AM |
| August 2025 | 192550 | 194425 | 191625 | 193850 | +1650 | 04/11/2025 - 12:00 AM |
| October 2025 | 192300 | 194250 | 191300 | 193800 | +1925 | 04/11/2025 - 12:00 AM |
Feeder Cattle
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| April 2025 | 282775 | 285725 | 282325 | 285175 | +2400 | 04/11/2025 - 12:00 AM |
| May 2025 | 275500 | 279150 | 274200 | 278700 | +3400 | 04/11/2025 - 12:00 AM |
| August 2025 | 280250 | 284250 | 279125 | 283675 | +3750 | 04/11/2025 - 12:00 AM |
| September 2025 | 279625 | 283600 | 278650 | 283225 | +3750 | 04/11/2025 - 12:00 AM |
Lean Hogs
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| April 2025 | 85550 | 85700 | 85425 | 85425 | -0575 | 04/11/2025 - 12:00 AM |
| May 2025 | 85850 | 86950 | 85850 | 86575 | +0075 | 04/11/2025 - 12:00 AM |
| June 2025 | 92575 | 94050 | 92550 | 93325 | +0150 | 04/11/2025 - 12:00 AM |
| July 2025 | 92375 | 94275 | 92375 | 93600 | +0475 | 04/11/2025 - 12:00 AM |
Class III Milk
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| May 2025 | 1727 | 1737 | 1716 | 1723 | -004 | 04/13/2025 - 12:00 AM |
| June 2025 | 1687 | 1687 | 1687 | 1687 | -006 | 04/13/2025 - 12:00 AM |
| July 2025 | 1779 | 1779 | 1741 | 1750 | -034 | 04/11/2025 - 12:00 AM |
| August 2025 | 1812 | 1812 | 1791 | 1796 | -027 | 04/11/2025 - 12:00 AM |
Gold
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| April 2025 | 33555 | 33555 | 32661 | 32722 | -598 | 04/25/2025 - 10:02 AM |
| May 2025 | 33471 | 33692 | 32603 | 32830 | -508 | 04/25/2025 - 12:29 PM |
| June 2025 | 33620 | 33841 | 32748 | 33070 | -416 | 04/25/2025 - 01:07 PM |
| July 2025 | 33855 | 33868 | 32904 | 33190 | -437 | 04/25/2025 - 12:51 PM |
Silver
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| April 2025 | 0000 | 32989 | 32989 | 32989 | -0493 | 04/25/2025 - 01:08 PM |
| May 2025 | 33550 | 33690 | 32715 | 32945 | -0558 | 04/25/2025 - 01:07 PM |
| June 2025 | 33720 | 33805 | 32880 | 33070 | -0594 | 04/25/2025 - 12:57 PM |
| July 2025 | 33860 | 34015 | 33035 | 33270 | -0554 | 04/25/2025 - 01:07 PM |
High Grade Copper
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| April 2025 | 47880 | 48355 | 47880 | 47895 | -00605 | 04/25/2025 - 08:18 AM |
| May 2025 | 48820 | 48905 | 47360 | 48375 | -00185 | 04/25/2025 - 01:08 PM |
| June 2025 | 49095 | 49160 | 47710 | 48605 | -00230 | 04/25/2025 - 11:55 AM |
| July 2025 | 49370 | 49465 | 47905 | 48925 | -00180 | 04/25/2025 - 01:08 PM |
Platinum
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| April 2025 | 00 | 9648 | 9648 | 9648 | -68 | 04/25/2025 - 01:08 PM |
| May 2025 | 9661 | 9661 | 9565 | 9658 | -74 | 04/25/2025 - 09:19 AM |
| June 2025 | 9693 | 9698 | 9650 | 9691 | -77 | 04/25/2025 - 09:19 AM |
| July 2025 | 9778 | 9798 | 9602 | 9717 | -86 | 04/25/2025 - 01:06 PM |
Palladium
| Month | Open | High | Low | Last | Change | Time |
|---|---|---|---|---|---|---|
| April 2025 | 000 | 93100 | 93100 | 93100 | -1690 | 04/25/2025 - 01:08 PM |
| May 2025 | 93450 | 93450 | 93150 | 93150 | -1910 | 04/25/2025 - 12:01 PM |
| June 2025 | 95200 | 95300 | 93200 | 93700 | -1660 | 04/25/2025 - 01:07 PM |
| July 2025 | 000 | 000 | 000 | 000 | 0 | 12/31/2069 - 12:00 AM |
