Futures

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

CLICK TO EXPAND VIEW


Grains Futures

Corn

Month Open High Low Last Change Time
March 2024 415.4 418.0 409.2 412.2 -3.4 03/01/2024 - 12:00 AM
May 2024 429.2 431.0 422.0 424.6 -4.6 03/01/2024 - 12:00 AM
July 2024 441.2 443.0 433.6 436.2 -5.0 03/01/2024 - 12:00 AM
September 2024 449.6 451.6 442.6 445.2 -5.0 03/01/2024 - 12:00 AM

Soybean

Month Open High Low Last Change Time
March 2024 1128.2 1143.4 1126.6 1143.0 +14.6 03/01/2024 - 12:00 AM
May 2024 1139.0 1152.2 1137.2 1151.2 +10.4 03/01/2024 - 12:00 AM
July 2024 1149.4 1162.0 1148.0 1161.2 +10.0 03/01/2024 - 12:00 AM
August 2024 1146.6 1158.6 1145.6 1157.2 +8.4 03/01/2024 - 12:00 AM

Soybean Meal

Month Open High Low Last Change Time
March 2024 3344 3369 3330 3340 +07 03/01/2024 - 12:00 AM
May 2024 3288 3344 3280 3323 +31 03/01/2024 - 12:00 AM
July 2024 3303 3361 3300 3341 +29 03/01/2024 - 12:00 AM
August 2024 3319 3368 3309 3352 +31 03/01/2024 - 12:00 AM

Wheat

Month Open High Low Last Change Time
March 2024 577.6 577.6 558.2 560.0 -17.4 03/01/2024 - 12:00 AM
May 2024 575.0 576.6 555.4 557.6 -18.4 03/01/2024 - 12:00 AM
July 2024 577.4 579.4 559.2 561.2 -18.0 03/01/2024 - 12:00 AM
September 2024 587.2 587.2 567.6 569.6 -17.0 03/01/2024 - 12:00 AM

Oats

Month Open High Low Last Change Time
March 2024 384.6 385.0 378.2 378.2 +0.6 03/01/2024 - 12:00 AM
May 2024 372.4 373.6 367.6 371.6 +0.6 03/01/2024 - 12:00 AM
July 2024 366.6 366.6 364.6 364.6 -2.6 03/01/2024 - 12:00 AM
September 2024 355.2 364.0 355.2 364.0 -2.6 03/01/2024 - 12:00 AM

Rough Rice

Month Open High Low Last Change Time
March 2024 18220 18220 18220 18220 +0350 03/01/2024 - 12:00 AM
May 2024 18260 18645 18185 18610 +0325 03/01/2024 - 12:00 AM
July 2024 18300 18690 18300 18680 +0325 03/01/2024 - 12:00 AM
September 2024 14310 14590 14250 14515 +0155 03/01/2024 - 12:00 AM


Currencies Futures

British Pound

Month Open High Low Last Change Time
March 2024 12624 12665 12600 12664 +00050 03/01/2024 - 12:00 AM
April 2024 12630 12666 12605 12666 +00050 03/01/2024 - 12:00 AM
May 2024 12639 12668 12607 12668 +00050 03/01/2024 - 12:00 AM
June 2024 12630 12670 12608 12670 +00050 03/01/2024 - 12:00 AM

Canadian Dollar

Month Open High Low Last Change Time
March 2024 073655 073845 073530 073765 +000095 03/01/2024 - 12:00 AM
April 2024 073675 073870 073570 073795 +000095 03/01/2024 - 12:00 AM
May 2024 073770 073900 073600 073825 +000095 03/01/2024 - 12:00 AM
June 2024 073810 073940 073635 073865 +000095 03/01/2024 - 12:00 AM

Japanese Yen

Month Open High Low Last Change Time
March 2024 00066845 00066855 00066505 00066785 -00000075 03/01/2024 - 12:00 AM
April 2024 00067105 00067105 00066800 00067070 -00000075 03/01/2024 - 12:00 AM
May 2024 00067420 00067420 00067090 00067360 -00000075 03/01/2024 - 12:00 AM
June 2024 00067800 00067800 00067445 00067725 -00000080 03/01/2024 - 12:00 AM

Swiss Franc

Month Open High Low Last Change Time
March 2024 113215 113440 112620 113400 +000165 03/01/2024 - 12:00 AM
June 2024 114415 114555 113760 114530 +000160 03/01/2024 - 12:00 AM
September 2024 000000 115650 114930 115650 +000165 03/01/2024 - 12:00 AM
December 2024 000000 116735 116035 116735 +000120 03/01/2024 - 12:00 AM

Euro FX

Month Open High Low Last Change Time
March 2024 108110 108500 108040 108480 +000390 03/01/2024 - 12:00 AM
April 2024 108225 108615 108175 108605 +000390 03/01/2024 - 12:00 AM
May 2024 108420 108740 108300 108730 +000390 03/01/2024 - 12:00 AM
June 2024 108510 108900 108455 108890 +000390 03/01/2024 - 12:00 AM

Australian Dollar

Month Open High Low Last Change Time
March 2024 064980 065370 064925 065340 +000370 03/01/2024 - 12:00 AM
April 2024 065080 065425 064985 065395 +000370 03/01/2024 - 12:00 AM
May 2024 000000 065450 065055 065450 +000370 03/01/2024 - 12:00 AM
June 2024 065175 065545 065100 065515 +000370 03/01/2024 - 12:00 AM

Mexican Peso

Month Open High Low Last Change Time
March 2024 0058500 0058700 0058490 0058610 +0000120 03/01/2024 - 12:00 AM
April 2024 0058290 0058360 0058290 0058350 +0000120 03/01/2024 - 12:00 AM
May 2024 0000000 0058110 0058100 0058100 +0000120 03/01/2024 - 12:00 AM
June 2024 0057700 0057860 0057700 0057790 +0000120 03/01/2024 - 12:00 AM


Energies Futures

Crude Oil WTI

Month Open High Low Last Change Time
April 2024 7828 8085 7805 7997 +171 03/01/2024 - 12:00 AM
May 2024 7749 7987 7730 7909 +164 03/01/2024 - 12:00 AM
June 2024 7686 7902 7669 7833 +152 03/01/2024 - 12:00 AM
July 2024 7625 7823 7610 7759 +141 03/01/2024 - 12:00 AM

Heating Oil

Month Open High Low Last Change Time
April 2024 26523 27240 26417 27042 +00543 03/01/2024 - 12:00 AM
May 2024 25943 26600 25886 26410 +00456 03/01/2024 - 12:00 AM
June 2024 25623 26151 25505 25961 +00394 03/01/2024 - 12:00 AM
July 2024 25443 25940 25346 25780 +00371 03/01/2024 - 12:00 AM

Gasoline RBOB

Month Open High Low Last Change Time
April 2024 25802 26380 25737 26144 +00334 03/01/2024 - 12:00 AM
May 2024 25711 26269 25631 26047 +00336 03/01/2024 - 12:00 AM
June 2024 25373 25938 25299 25726 +00340 03/01/2024 - 12:00 AM
July 2024 24939 25486 24860 25297 +00343 03/01/2024 - 12:00 AM

Natural Gas

Month Open High Low Last Change Time
April 2024 1852 1888 1810 1835 -0025 03/01/2024 - 12:00 AM
May 2024 1993 2021 1948 1975 -0033 03/01/2024 - 12:00 AM
June 2024 2233 2258 2187 2212 -0037 03/01/2024 - 12:00 AM
July 2024 2493 2512 2443 2466 -0041 03/01/2024 - 12:00 AM

Ethanol

Month Open High Low Last Change Time
April 2024 149000 151750 149000 151750 +002750 03/01/2024 - 12:00 AM
May 2024 154500 154500 154500 154500 +002750 03/01/2024 - 12:00 AM
June 2024 155500 155500 155500 155500 +002750 03/01/2024 - 12:00 AM
July 2024 156000 156000 156000 156000 +002750 03/01/2024 - 12:00 AM


Financials Futures

T-Bond

Month Open High Low Last Change Time
March 2024 119.05 120.02 118.17 120.01 +0.25 03/01/2024 - 12:00 AM
June 2024 119.03 120.02 118.15 120.01 +0.25 03/01/2024 - 12:00 AM
September 2024 119.03 120.01 118.18 120.01 +0.23 03/01/2024 - 12:00 AM

Ultra T-Bond

Month Open High Low Last Change Time
March 2024 126.10 127.05 125.07 127.04 +1.04 03/01/2024 - 12:00 AM
June 2024 127.21 128.30 126.28 128.28 +1.00 03/01/2024 - 12:00 AM
September 2024 130.02 130.02 130.02 130.02 +1.00 03/01/2024 - 12:00 AM

10-Year T-Note

Month Open High Low Last Change Time
March 2024 109.310 110.165 109.215 110.160 +0.185 03/01/2024 - 12:00 AM
June 2024 110.150 111.020 110.055 111.010 +0.190 03/01/2024 - 12:00 AM
September 2024 110.275 111.170 110.220 111.170 +0.180 03/01/2024 - 12:00 AM

5-Year T-Note

Month Open High Low Last Change Time
March 2024 106.25 107.25 106.140 106.25 +0.150 03/01/2024 - 12:00 AM
June 2024 106.315 107.130 106.75 107.75 +0.75 03/01/2024 - 12:00 AM
September 2024 107.225 107.225 107.225 107.225 +0.75 03/01/2024 - 12:00 AM

2-Year T-Note

Month Open High Low Last Change Time
March 2024 101.255 102.040 101.238 102.034 +0.052 03/01/2024 - 12:00 AM
June 2024 102.108 102.158 102.090 102.151 +0.055 03/01/2024 - 12:00 AM
September 2024 102.177 103.027 102.177 103.027 +0.055 03/01/2024 - 12:00 AM

Eurodollar

Month Open High Low Last Change Time
March 2024 00000 957850 957850 957850 00000 04/17/2023 - 12:00 AM
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


Indices Futures

E-Mini S&P 500

Month Open High Low Last Change Time
January 1970 509851 514033 509416 513708 +4081 03/01/2024 - 12:00 AM
March 2024 510150 514925 508925 514600 +4225 03/01/2024 - 12:00 AM
June 2024 516350 521100 515050 520800 +4275 03/01/2024 - 12:00 AM
September 2024 521875 526525 520625 526250 +4225 03/01/2024 - 12:00 AM

E-Mini Nasdaq 100

Month Open High Low Last Change Time
January 1970 1806929 1833326 1806444 1830291 +25906 03/01/2024 - 12:00 AM
March 2024 1807500 1837275 1802950 1833825 +25550 03/01/2024 - 12:00 AM
June 2024 1831525 1861600 1827300 1858400 +25975 03/01/2024 - 12:00 AM
September 2024 1857875 1882675 1849125 1879700 +26050 03/01/2024 - 12:00 AM

DJIA mini-sized

Month Open High Low Last Change Time
March 2024 39019 39172 38891 39142 +99 03/01/2024 - 12:00 AM
June 2024 39429 39601 39328 39574 +106 03/01/2024 - 12:00 AM
September 2024 39605 39605 39605 39605 +73 03/01/2024 - 12:00 AM
December 2024 39834 39834 39834 39834 +75 03/01/2024 - 12:00 AM

E-Mini S&P Midcap

Month Open High Low Last Change Time
March 2024 288940 291510 287960 291370 +2110 03/01/2024 - 12:00 AM
June 2024 294580 294580 291400 294580 +2620 03/01/2024 - 12:00 AM
September 2024 295880 295880 295880 295880 +1750 03/01/2024 - 12:00 AM
December 2024 298060 298060 298060 298060 +1770 03/01/2024 - 12:00 AM


Meats Futures

Live Cattle

Month Open High Low Last Change Time
April 2024 185425 188500 185400 188450 +3100 03/01/2024 - 12:00 AM
June 2024 181175 184075 181175 184000 +2775 03/01/2024 - 12:00 AM
August 2024 180550 182800 180525 182700 +2000 03/01/2024 - 12:00 AM
October 2024 184050 185900 184025 185800 +1575 03/01/2024 - 12:00 AM

Feeder Cattle

Month Open High Low Last Change Time
March 2024 249350 253075 249250 252975 +3975 03/01/2024 - 12:00 AM
April 2024 254300 258150 253775 258000 +4275 03/01/2024 - 12:00 AM
May 2024 256400 260275 256375 260175 +4050 03/01/2024 - 12:00 AM
August 2024 267000 269900 266825 269650 +3000 03/01/2024 - 12:00 AM

Lean Hogs

Month Open High Low Last Change Time
April 2024 86625 88250 85650 88075 +1450 03/01/2024 - 12:00 AM
May 2024 90625 92175 90350 92050 +1325 03/01/2024 - 12:00 AM
June 2024 100200 102225 99650 102050 +1850 03/01/2024 - 12:00 AM
July 2024 101500 103225 101025 103000 +1525 03/01/2024 - 12:00 AM

Class III Milk

Month Open High Low Last Change Time
April 2024 1717 1717 1669 1678 -039 03/01/2024 - 12:00 AM
May 2024 1745 1745 1716 1722 -033 03/01/2024 - 12:00 AM
June 2024 1787 1790 1773 1775 -015 03/01/2024 - 12:00 AM
July 2024 1808 1817 1804 1806 -012 03/01/2024 - 12:00 AM


Metals Futures

Gold

Month Open High Low Last Change Time
March 2024 20431 20869 20418 20869 +412 03/01/2024 - 12:00 AM
April 2024 20528 20971 20470 20957 +410 03/01/2024 - 12:00 AM
May 2024 20722 21061 20722 21055 +411 03/01/2024 - 12:00 AM
June 2024 20724 21174 20671 21160 +414 03/01/2024 - 12:00 AM

Silver

Month Open High Low Last Change Time
March 2024 22655 23250 22510 23150 +0484 03/01/2024 - 12:00 AM
April 2024 22775 23360 22615 23249 +0472 03/01/2024 - 12:00 AM
May 2024 22885 23485 22710 23364 +0479 03/01/2024 - 12:00 AM
July 2024 23085 23700 22940 23580 +0478 03/01/2024 - 12:00 AM

High Grade Copper

Month Open High Low Last Change Time
March 2024 38380 38580 38090 38550 +00205 03/01/2024 - 12:00 AM
April 2024 38410 38640 38120 38560 +00150 03/01/2024 - 12:00 AM
May 2024 38470 38730 38180 38615 +00145 03/01/2024 - 12:00 AM
June 2024 38615 38800 38315 38725 +00140 03/01/2024 - 12:00 AM

Platinum

Month Open High Low Last Change Time
March 2024 8842 8842 8842 8842 +43 03/01/2024 - 12:00 AM
April 2024 8838 8931 8701 8880 +40 03/01/2024 - 12:00 AM
May 2024 8802 8920 8802 8920 +46 03/01/2024 - 12:00 AM
July 2024 8919 9022 8798 8972 +44 03/01/2024 - 12:00 AM

Palladium

Month Open High Low Last Change Time
March 2024 94100 95280 94100 95280 +1930 03/01/2024 - 12:00 AM
April 2024 95710 95710 95710 95710 +1570 03/01/2024 - 12:00 AM
May 2024 96160 96160 96160 96160 +1570 03/01/2024 - 12:00 AM
June 2024 95200 96900 93700 96250 +1570 03/01/2024 - 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