More Futures

Quotes & Charts
Enter Symbol:  

Futures Main

ZC - Corn

Month Open High Low Last Change Time
July 2024 460.0 461.2 455.0 456.2 -4.2 05/21/2024 - 04:22 AM
September 2024 470.0 471.4 465.6 467.0 -4.0 05/21/2024 - 04:22 AM
December 2024 483.4 485.0 479.4 480.6 -3.4 05/21/2024 - 04:22 AM
March 2025 496.0 497.4 492.2 493.2 -3.4 05/21/2024 - 04:12 AM
May 2025 504.2 505.0 500.4 501.0 -3.4 05/21/2024 - 04:06 AM
July 2025 509.0 510.0 505.6 505.6 -4.0 05/21/2024 - 03:59 AM
September 2025 490.6 491.0 489.2 489.2 -1.6 05/20/2024 - 12:00 AM
December 2025 491.2 492.4 488.4 489.0 -2.6 05/21/2024 - 04:00 AM

ZS - Soybean

Month Open High Low Last Change Time
July 2024 1246.4 1249.2 1234.6 1236.4 -11.4 05/21/2024 - 04:23 AM
August 2024 1240.6 1244.2 1231.6 1233.2 -9.6 05/21/2024 - 04:21 AM
September 2024 1219.4 1222.2 1211.0 1212.4 -8.0 05/21/2024 - 04:22 AM
November 2024 1216.2 1218.6 1207.2 1210.0 -6.6 05/21/2024 - 04:23 AM
January 2025 1226.6 1229.4 1218.6 1220.4 -7.2 05/21/2024 - 04:22 AM
March 2025 1223.0 1225.2 1215.4 1217.2 -6.0 05/21/2024 - 04:22 AM
May 2025 1225.2 1226.4 1218.0 1219.4 -5.0 05/21/2024 - 04:21 AM
July 2025 1227.4 1231.6 1223.0 1224.2 -5.0 05/21/2024 - 04:21 AM
August 2025 1221.4 1225.6 1209.4 1221.4 +10.2 05/20/2024 - 12:00 AM
September 2025 1199.0 1199.0 1199.0 1199.0 +9.4 05/20/2024 - 12:00 AM
November 2025 1191.2 1191.6 1185.0 1185.0 -5.4 05/21/2024 - 04:04 AM

ZM - Soybean Meal

Month Open High Low Last Change Time
July 2024 3739 3753 3721 3728 -13 05/21/2024 - 04:23 AM
August 2024 3706 3717 3688 3694 -15 05/21/2024 - 04:21 AM
September 2024 3680 3691 3665 3671 -15 05/21/2024 - 04:21 AM
October 2024 3663 3671 3651 3653 -17 05/21/2024 - 04:20 AM
December 2024 3692 3695 3675 3682 -10 05/21/2024 - 04:21 AM
January 2025 3695 3697 3681 3681 -14 05/21/2024 - 04:17 AM
March 2025 3670 3673 3661 3667 -05 05/21/2024 - 04:21 AM
May 2025 3655 3659 3653 3657 -03 05/21/2024 - 04:21 AM
July 2025 3644 3668 3627 3663 +18 05/20/2024 - 12:00 AM
August 2025 3640 3649 3628 3649 +18 05/20/2024 - 12:00 AM
September 2025 3625 3628 3625 3628 +18 05/20/2024 - 12:00 AM
October 2025 3595 3595 3595 3595 +17 05/20/2024 - 12:00 AM
December 2025 3583 3619 3583 3608 +15 05/20/2024 - 12:00 AM

ZW - Wheat

Month Open High Low Last Change Time
July 2024 687.4 694.4 682.0 685.6 -3.0 05/21/2024 - 04:23 AM
September 2024 707.0 713.6 702.0 705.4 -3.2 05/21/2024 - 04:23 AM
December 2024 729.4 735.6 725.4 728.4 -3.0 05/21/2024 - 04:20 AM
March 2025 747.6 753.2 744.0 746.4 -3.0 05/21/2024 - 04:20 AM
May 2025 754.6 758.4 750.0 752.0 -3.2 05/21/2024 - 04:20 AM
July 2025 743.0 747.2 740.0 742.2 -3.4 05/21/2024 - 04:23 AM
September 2025 745.4 745.4 745.0 745.0 -2.6 05/21/2024 - 03:26 AM
December 2025 755.4 755.4 753.4 753.4 -2.0 05/21/2024 - 03:26 AM

ZO - Oats

Month Open High Low Last Change Time
July 2024 372.0 372.2 363.4 366.4 +0.6 05/21/2024 - 04:03 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
May 2025 375.2 375.2 375.2 375.2 +0.2 05/20/2024 - 12:00 AM
July 2025 380.0 380.0 380.0 380.0 +0.2 05/20/2024 - 12:00 AM
September 2025 391.6 391.6 391.6 391.6 +0.2 05/20/2024 - 12:00 AM
December 2025 398.4 398.4 398.4 398.4 +0.2 05/20/2024 - 12:00 AM

ZR - 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
March 2025 15690 15690 15690 15690 +0045 05/20/2024 - 12:00 AM
May 2025 15790 15790 15790 15790 +0045 05/20/2024 - 12:00 AM
July 2025 15900 15900 15900 15900 +0055 05/20/2024 - 12:00 AM

B6 - British Pound

Month Open High Low Last Change Time
June 2024 12709 12723 12699 12719 +00005 05/21/2024 - 04:23 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
October 2024 00000 12726 12726 12726 +00002 05/21/2024 - 12:00 AM
December 2024 12734 12734 12713 12734 +00002 05/20/2024 - 12:00 AM
March 2025 12750 12754 12725 12745 +00001 05/20/2024 - 12:00 AM
June 2025 12754 12762 12739 12754 +00001 05/20/2024 - 12:00 AM
September 2025 12760 12768 12748 12760 0 05/20/2024 - 12:00 AM
December 2025 00000 12766 12766 12766 -00001 05/20/2024 - 12:00 AM

D6 - Canadian Dollar

Month Open High Low Last Change Time
June 2024 073430 073440 073325 073420 -000030 05/21/2024 - 04:23 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 073500 -000075 05/21/2024 - 01:59 AM
October 2024 000000 073615 073615 073615 -000060 05/21/2024 - 12:00 AM
December 2024 073700 073700 073700 073700 -000005 05/20/2024 - 12:00 AM
March 2025 073735 073735 073735 073735 -000100 05/20/2024 - 12:00 AM
June 2025 073955 074035 073915 073955 -000055 05/20/2024 - 12:00 AM
September 2025 074055 074140 074015 074055 -000055 05/20/2024 - 12:00 AM
December 2025 000000 074160 074160 074160 -000050 05/20/2024 - 12:00 AM

J6 - Japanese Yen

Month Open High Low Last Change Time
June 2024 00064280 00064360 00064145 00064340 +00000070 05/21/2024 - 04:24 AM
July 2024 00064530 00064625 00064450 00064595 +00000055 05/21/2024 - 04:22 AM
August 2024 00064760 00064760 00064760 00064760 -00000120 05/20/2024 - 12:00 AM
September 2024 00065140 00065210 00065025 00065210 +00000065 05/21/2024 - 04:24 AM
October 2024 00000000 00065385 00065385 00065385 -00000255 05/21/2024 - 12:00 AM
December 2024 00065905 00066075 00065875 00066075 +00000075 05/21/2024 - 04:23 AM
March 2025 00066780 00066825 00066780 00066825 -00000025 05/21/2024 - 03:52 AM
June 2025 00067890 00067910 00067610 00067610 -00000260 05/20/2024 - 12:00 AM
September 2025 00068310 00068650 00068310 00068310 -00000260 05/20/2024 - 12:00 AM
December 2025 00000000 00069030 00069030 00069030 -00000255 05/20/2024 - 12:00 AM

S6 - Swiss Franc

Month Open High Low Last Change Time
June 2024 110210 110370 110035 110365 +000095 05/21/2024 - 04:24 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
June 2025 114805 114805 114805 114805 -000190 05/20/2024 - 12:00 AM
September 2025 115780 115780 115780 115780 -000185 05/20/2024 - 12:00 AM
December 2025 000000 116775 116775 116775 -000180 05/20/2024 - 12:00 AM

E6 - Euro FX

Month Open High Low Last Change Time
June 2024 108715 108860 108635 108855 +000075 05/21/2024 - 04:24 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 109310 109145 109310 +000075 05/21/2024 - 04:15 AM
October 2024 000000 109375 109375 109375 -000110 05/21/2024 - 12:00 AM
December 2024 109755 109905 109620 109720 -000105 05/20/2024 - 12:00 AM
March 2025 110230 110410 110135 110230 -000105 05/20/2024 - 12:00 AM
June 2025 110700 110855 110630 110700 -000105 05/20/2024 - 12:00 AM
September 2025 111145 111305 111100 111145 -000110 05/20/2024 - 12:00 AM
December 2025 111595 111595 111595 111595 -000105 05/20/2024 - 12:00 AM

A6 - Australian Dollar

Month Open High Low Last Change Time
June 2024 066725 066810 066525 066770 -000015 05/21/2024 - 04:24 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 066935 -000015 05/21/2024 - 04:20 AM
October 2024 000000 066990 066990 066990 -000255 05/21/2024 - 12:00 AM
December 2024 067030 067030 066840 066985 -000105 05/21/2024 - 02:11 AM
March 2025 067205 067560 067115 067205 -000250 05/20/2024 - 12:00 AM
June 2025 067290 067620 067240 067290 -000250 05/20/2024 - 12:00 AM
September 2025 067340 067680 067310 067340 -000245 05/20/2024 - 12:00 AM
December 2025 000000 067390 067390 067390 -000240 05/20/2024 - 12:00 AM

M6 - Mexican Peso

Month Open High Low Last Change Time
June 2024 0060090 0060230 0060070 0060200 +0000100 05/21/2024 - 04:24 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
October 2024 0000000 0059010 0059010 0059010 +0000140 05/20/2024 - 12:00 AM
November 2024 0000000 0058670 0058670 0058670 +0000140 05/20/2024 - 12:00 AM
December 2024 0000000 0058410 0058410 0058410 +0000130 05/20/2024 - 12:00 AM
January 2025 0000000 0058160 0058160 0058160 +0000130 05/20/2024 - 12:00 AM
February 2025 0000000 0057880 0057880 0057880 +0000140 05/20/2024 - 12:00 AM
March 2025 0000000 0057610 0057610 0057610 +0000140 05/20/2024 - 12:00 AM
April 2025 0000000 0057360 0057360 0057360 +0000130 05/20/2024 - 12:00 AM
May 2025 0000000 0057060 0057060 0057060 +0000130 05/20/2024 - 12:00 AM
June 2025 0000000 0056820 0056820 0056820 +0000130 05/20/2024 - 12:00 AM
September 2025 0000000 0056060 0056060 0056060 +0000120 05/20/2024 - 12:00 AM
December 2025 0000000 0055320 0055320 0055320 +0000120 05/20/2024 - 12:00 AM

CL - Crude Oil WTI

Month Open High Low Last Change Time
June 2024 7970 7972 7893 7916 -064 05/21/2024 - 03:06 AM
July 2024 7923 7930 7847 7861 -069 05/21/2024 - 04:20 AM
August 2024 7880 7891 7812 7828 -062 05/21/2024 - 04:20 AM
September 2024 7834 7843 7771 7786 -056 05/21/2024 - 04:20 AM
October 2024 7784 7792 7722 7736 -052 05/21/2024 - 04:19 AM
November 2024 7734 7741 7676 7689 -047 05/21/2024 - 04:19 AM
December 2024 7688 7692 7630 7644 -043 05/21/2024 - 04:19 AM
January 2025 7642 7645 7587 7608 -031 05/21/2024 - 03:48 AM
February 2025 7597 7597 7546 7548 -045 05/21/2024 - 03:13 AM
March 2025 7553 7553 7503 7524 -025 05/21/2024 - 03:50 AM
April 2025 7533 7533 7477 7507 +002 05/20/2024 - 12:00 AM
May 2025 7430 7430 7430 7430 -038 05/20/2024 - 12:00 AM
June 2025 7432 7436 7389 7397 -033 05/21/2024 - 04:18 AM
July 2025 7400 7416 7376 7391 +005 05/20/2024 - 12:00 AM
August 2025 7330 7354 7330 7354 +007 05/20/2024 - 12:00 AM
September 2025 7300 7331 7299 7320 +008 05/20/2024 - 12:00 AM
October 2025 7288 7288 7288 7288 +009 05/20/2024 - 12:00 AM
November 2025 7258 7258 7258 7258 +010 05/20/2024 - 12:00 AM
December 2025 7232 7234 7195 7206 -024 05/21/2024 - 04:19 AM

HO - Heating Oil

Month Open High Low Last Change Time
June 2024 24826 24838 24634 24704 -00167 05/21/2024 - 04:19 AM
July 2024 24965 25002 24797 24865 -00166 05/21/2024 - 04:18 AM
August 2024 25121 25129 24943 25006 -00159 05/21/2024 - 04:04 AM
September 2024 25254 25264 25081 25170 -00129 05/21/2024 - 04:01 AM
October 2024 25184 25239 25135 25230 -00118 05/21/2024 - 03:58 AM
November 2024 25183 25204 25129 25204 -00132 05/21/2024 - 04:06 AM
December 2024 25164 25194 25095 25181 -00109 05/21/2024 - 04:09 AM
January 2025 25147 25202 25112 25202 -00095 05/21/2024 - 03:59 AM
February 2025 25113 25314 25103 25224 0 05/21/2024 - 12:00 AM
March 2025 24956 25112 24904 25065 +00018 05/20/2024 - 12:00 AM
April 2025 24753 24892 24707 24856 +00019 05/20/2024 - 12:00 AM
May 2025 24727 24752 24608 24723 +00020 05/20/2024 - 12:00 AM
June 2025 24590 24746 24453 24629 +00022 05/20/2024 - 12:00 AM
July 2025 24580 24580 24580 24580 +00021 05/20/2024 - 12:00 AM
August 2025 24543 24543 24543 24543 +00022 05/20/2024 - 12:00 AM
September 2025 24522 24522 24522 24522 +00021 05/20/2024 - 12:00 AM
October 2025 24493 24493 24493 24493 +00020 05/20/2024 - 12:00 AM
November 2025 24438 24438 24438 24438 0 05/21/2024 - 12:00 AM
December 2025 24250 24460 24212 24365 +00024 05/20/2024 - 12:00 AM

RB - Gasoline RBOB

Month Open High Low Last Change Time
June 2024 25432 25457 25142 25220 -00179 05/21/2024 - 04:11 AM
July 2024 25291 25339 25009 25072 -00207 05/21/2024 - 04:19 AM
August 2024 25031 25057 24768 24814 -00203 05/21/2024 - 04:19 AM
September 2024 24630 24630 24364 24405 -00192 05/21/2024 - 04:20 AM
October 2024 22657 22707 22462 22496 -00172 05/21/2024 - 04:20 AM
November 2024 21977 21985 21886 21886 -00184 05/21/2024 - 03:29 AM
December 2024 21695 21695 21500 21520 -00139 05/21/2024 - 03:21 AM
January 2025 21390 21397 21308 21331 -00126 05/21/2024 - 03:21 AM
February 2025 21370 21453 21362 21453 -00044 05/20/2024 - 12:00 AM
March 2025 21532 21678 21479 21615 -00038 05/20/2024 - 12:00 AM
April 2025 23531 23652 23523 23620 -00032 05/20/2024 - 12:00 AM
May 2025 23462 23652 23462 23612 -00030 05/20/2024 - 12:00 AM
June 2025 23564 23617 23374 23513 -00025 05/20/2024 - 12:00 AM
July 2025 23215 23316 23199 23316 -00017 05/20/2024 - 12:00 AM
August 2025 22950 23030 22950 23030 -00011 05/20/2024 - 12:00 AM
September 2025 22651 22651 22651 22651 -00007 05/20/2024 - 12:00 AM
October 2025 20976 20976 20976 20976 -00005 05/20/2024 - 12:00 AM
November 2025 20613 20613 20613 20613 -00001 05/20/2024 - 12:00 AM
December 2025 20500 20500 20430 20430 +00002 05/20/2024 - 12:00 AM

NG - Natural Gas

Month Open High Low Last Change Time
June 2024 2733 2775 2731 2766 +0015 05/21/2024 - 04:20 AM
July 2024 2891 2916 2879 2914 +0013 05/21/2024 - 04:20 AM
August 2024 2927 2950 2920 2950 +0015 05/21/2024 - 04:20 AM
September 2024 2877 2899 2871 2899 +0017 05/21/2024 - 04:19 AM
October 2024 2934 2960 2928 2957 +0023 05/21/2024 - 04:19 AM
November 2024 3217 3240 3216 3237 +0015 05/21/2024 - 04:15 AM
December 2024 3656 3667 3646 3663 +0009 05/21/2024 - 04:15 AM
January 2025 3915 3938 3912 3931 +0015 05/21/2024 - 04:16 AM
February 2025 3743 3764 3743 3760 +0013 05/21/2024 - 04:16 AM
March 2025 3341 3358 3340 3356 +0014 05/21/2024 - 04:15 AM
April 2025 3099 3118 3099 3110 +0009 05/21/2024 - 04:14 AM
May 2025 3139 3146 3137 3145 +0013 05/21/2024 - 03:11 AM
June 2025 3313 3317 3313 3317 +0012 05/21/2024 - 02:48 AM
July 2025 3465 3497 3462 3489 +0032 05/20/2024 - 12:00 AM
August 2025 3515 3537 3508 3529 +0028 05/20/2024 - 12:00 AM
September 2025 3494 3495 3476 3492 +0021 05/20/2024 - 12:00 AM
October 2025 3550 3556 3538 3548 +0015 05/20/2024 - 12:00 AM
November 2025 3838 3838 3838 3838 0 05/21/2024 - 04:16 AM
December 2025 4262 4262 4262 4262 -0009 05/21/2024 - 02:47 AM

FL - 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
October 2024 178750 178750 178750 178750 +000750 05/20/2024 - 12:00 AM
November 2024 176000 176000 176000 176000 +000750 05/20/2024 - 12:00 AM
December 2024 174750 174750 174750 174750 +000750 05/20/2024 - 12:00 AM
January 2025 174000 174000 174000 174000 +000750 05/20/2024 - 12:00 AM
February 2025 174250 174250 174250 174250 +000750 05/20/2024 - 12:00 AM
March 2025 174500 174500 174500 174500 +000750 05/20/2024 - 12:00 AM
April 2025 000000 000000 000000 000000 0 12/31/2069 - 12:00 AM
May 2025 000000 000000 000000 000000 0 12/31/2069 - 12:00 AM
June 2025 000000 000000 000000 000000 0 12/31/2069 - 12:00 AM
July 2025 000000 000000 000000 000000 0 12/31/2069 - 12:00 AM
August 2025 000000 000000 000000 000000 0 12/31/2069 - 12:00 AM
September 2025 000000 000000 000000 000000 0 12/31/2069 - 12:00 AM
October 2025 000000 000000 000000 000000 0 12/31/2069 - 12:00 AM
November 2025 000000 000000 000000 000000 0 12/31/2069 - 12:00 AM
December 2025 000000 000000 000000 000000 0 12/31/2069 - 12:00 AM

ZB - T-Bond

Month Open High Low Last Change Time
June 2024 116.31 117.07 116.27 117.07 +0.05 05/21/2024 - 04:20 AM
September 2024 117.03 117.10 116.31 117.10 +0.04 05/21/2024 - 04:20 AM
December 2024 117.23 117.23 116.27 117.04 -0.08 05/20/2024 - 12:00 AM

UD - Ultra T-Bond

Month Open High Low Last Change Time
June 2024 123.21 124.02 123.17 124.02 +0.06 05/21/2024 - 04:20 AM
September 2024 123.29 124.07 123.23 124.07 +0.06 05/21/2024 - 04:20 AM
December 2024 125.07 125.07 125.07 125.07 -0.09 05/20/2024 - 12:00 AM

ZN - 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 - 04:21 AM
September 2024 109.105 109.140 109.090 109.140 +0.020 05/21/2024 - 04:21 AM
December 2024 109.280 109.280 109.280 109.280 +0.070 05/21/2024 - 04:19 AM

ZF - 5-Year T-Note

Month Open High Low Last Change Time
June 2024 105.245 105.25 105.25 105.25 +0.25 05/21/2024 - 04:21 AM
September 2024 106.25 106.75 106.75 106.75 +0.015 05/21/2024 - 04:21 AM
December 2024 106.75 106.75 106.75 106.75 -0.020 05/20/2024 - 12:00 AM

ZT - 2-Year T-Note

Month Open High Low Last Change Time
June 2024 101.168 101.175 101.167 101.175 +0.004 05/21/2024 - 04:21 AM
September 2024 102.004 102.012 102.002 102.011 +0.005 05/21/2024 - 04:21 AM
December 2024 102.107 102.107 102.107 102.107 -0.008 05/21/2024 - 12:30 AM

ED - 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
June 2024 00000 967500 967500 967500 00000 04/17/2023 - 12:00 AM
September 2024 00000 967700 967700 967700 00000 04/17/2023 - 12:00 AM
December 2024 00000 967900 967900 967900 00000 04/17/2023 - 12:00 AM
March 2024 00000 967800 967800 967800 00000 04/17/2023 - 12:00 AM
June 2024 00000 967700 967700 967700 00000 04/17/2023 - 12:00 AM
September 2024 00000 967500 967500 967500 00000 04/17/2023 - 12:00 AM
December 2024 00000 967400 967400 967400 00000 04/17/2023 - 12:00 AM
March 2024 00000 967150 967150 967150 00000 04/17/2023 - 12:00 AM
June 2024 00000 966950 966950 966950 00000 04/17/2023 - 12:00 AM
September 2024 00000 966550 966550 966550 00000 04/17/2023 - 12:00 AM
December 2024 00000 966300 966300 966300 00000 04/17/2023 - 12:00 AM
March 2024 00000 966100 966100 966100 00000 04/17/2023 - 12:00 AM
June 2024 00000 965800 965800 965800 00000 04/17/2023 - 12:00 AM
September 2024 00000 965500 965500 965500 00000 04/17/2023 - 12:00 AM
December 2024 00000 965150 965150 965150 00000 04/17/2023 - 12:00 AM
March 2024 00000 964950 964950 964950 00000 04/17/2023 - 12:00 AM
June 2024 00000 964700 964700 964700 00000 04/17/2023 - 12:00 AM
September 2024 00000 964400 964400 964400 00000 04/17/2023 - 12:00 AM
December 2024 00000 964200 964200 964200 00000 04/17/2023 - 12:00 AM
March 2024 00000 964100 964100 964100 00000 04/17/2023 - 12:00 AM
June 2024 00000 963950 963950 963950 00000 04/17/2023 - 12:00 AM
September 2024 00000 963750 963750 963750 00000 04/17/2023 - 12:00 AM
December 2024 00000 963600 963600 963600 00000 04/17/2023 - 12:00 AM
March 2024 00000 963550 963550 963550 00000 04/17/2023 - 12:00 AM
June 2024 00000 963400 963400 963400 00000 04/17/2023 - 12:00 AM
September 2024 00000 963250 963250 963250 00000 04/17/2023 - 12:00 AM
December 2024 00000 963150 963150 963150 00000 04/17/2023 - 12:00 AM
March 2024 00000 963050 963050 963050 00000 04/17/2023 - 12:00 AM
June 2024 00000 962950 962950 962950 00000 04/17/2023 - 12:00 AM
September 2024 00000 962700 962700 962700 00000 04/17/2023 - 12:00 AM
December 2024 00000 962600 962600 962600 00000 04/17/2023 - 12:00 AM

ES - E-Mini S&P 500

Month Open High Low Last Change Time
June 2024 533175 533550 532950 533100 -075 05/21/2024 - 04:21 AM
September 2024 539300 539625 539200 539200 -150 05/21/2024 - 03:45 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
June 2025 556525 556525 556525 556525 +750 05/20/2024 - 12:00 AM
September 2025 561625 561625 561625 561625 +750 05/20/2024 - 12:00 AM
December 2025 566425 566425 566425 566425 +750 05/20/2024 - 12:00 AM

NQ - 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 1873250 1873650 -2650 05/21/2024 - 04:21 AM
September 2024 1898650 1900075 1897325 1897325 -2825 05/21/2024 - 04:20 AM
December 2024 1921425 1921425 1921425 1921425 -550 05/20/2024 - 12:00 AM
March 2025 1941100 1941100 1941100 1941100 +12800 05/20/2024 - 12:00 AM
June 2025 1948325 1948325 1948325 1948325 +12800 05/21/2024 - 12:00 AM
September 2025 1971075 1971075 1971075 1971075 +12800 05/20/2024 - 12:00 AM
December 2025 1954375 1954375 1954375 1954375 +12800 05/20/2024 - 12:00 AM

YM - DJIA mini-sized

Month Open High Low Last Change Time
June 2024 39946 39967 39915 39948 +4 05/21/2024 - 04:21 AM
September 2024 40340 40366 40320 40359 +10 05/21/2024 - 04:15 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

EW - 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 302690 302820 -250 05/21/2024 - 04:11 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
March 2025 309480 309480 309480 309480 +190 05/20/2024 - 12:00 AM
June 2025 311740 311740 311740 311740 +190 05/20/2024 - 12:00 AM

LE - 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
February 2025 189125 189700 188975 189275 +0150 05/20/2024 - 12:00 AM
April 2025 190900 191475 190750 191025 +0075 05/20/2024 - 12:00 AM
June 2025 185425 185825 185100 185450 +0025 05/20/2024 - 12:00 AM
August 2025 183725 183725 182950 183100 +0050 05/20/2024 - 12:00 AM
October 2025 185250 185575 185250 185250 +0025 05/20/2024 - 12:00 AM

GF - 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
November 2024 260550 261525 259150 259650 -0875 05/20/2024 - 12:00 AM
January 2025 258475 258475 256475 256950 -0625 05/20/2024 - 12:00 AM
March 2025 256475 257125 255275 255775 -0425 05/20/2024 - 12:00 AM
April 2025 258000 258000 256475 257000 -0050 05/20/2024 - 12:00 AM
May 2025 0000 0000 0000 0000 0 01/01/1970 - 12:00 AM

HE - 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
December 2024 77025 77400 76575 77000 +0250 05/20/2024 - 12:00 AM
February 2025 80825 81400 80825 81250 +0400 05/20/2024 - 12:00 AM
April 2025 85425 85450 85050 85350 +0350 05/20/2024 - 12:00 AM
May 2025 89500 89500 89500 89500 +0500 05/20/2024 - 12:00 AM
June 2025 95550 95600 95500 95600 +0600 05/20/2024 - 12:00 AM
July 2025 96325 96325 96325 96325 +0600 05/21/2024 - 12:00 AM
August 2025 95400 95400 95400 95400 +0600 05/21/2024 - 12:00 AM
October 2025 79800 79800 79800 79800 +0600 05/20/2024 - 12:00 AM

DL - 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
October 2024 1969 1972 1951 1960 +005 05/20/2024 - 12:00 AM
November 2024 1953 1953 1928 1936 -005 05/20/2024 - 12:00 AM
December 2024 1894 1894 1883 1888 -001 05/20/2024 - 12:00 AM
January 2025 1865 1866 1851 1866 +016 05/20/2024 - 12:00 AM
February 2025 1850 1850 1842 1845 +005 05/20/2024 - 12:00 AM
March 2025 1843 1865 1843 1863 +026 05/20/2024 - 12:00 AM
April 2025 1855 1864 1855 1864 +009 05/20/2024 - 12:00 AM
May 2025 1850 1865 1850 1865 +035 05/20/2024 - 12:00 AM
June 2025 1865 1865 1865 1865 +001 05/20/2024 - 12:00 AM
July 2025 1865 1865 1865 1865 +035 05/20/2024 - 12:00 AM
August 2025 1865 1865 1865 1865 +035 05/20/2024 - 12:00 AM
September 2025 1865 1865 1865 1865 +035 05/20/2024 - 12:00 AM
October 2025 1800 1800 1800 1800 0 05/20/2024 - 12:00 AM
November 2025 1800 1800 1800 1800 0 05/20/2024 - 12:00 AM
December 2025 1800 1800 1800 1800 0 05/20/2024 - 12:00 AM

GC - 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 24236 -149 05/21/2024 - 04:22 AM
July 2024 24423 24429 24202 24303 -192 05/21/2024 - 03:24 AM
August 2024 24539 24600 24318 24467 -150 05/21/2024 - 04:22 AM
October 2024 24784 24803 24552 24677 -174 05/21/2024 - 04:15 AM
December 2024 25011 25055 24792 24926 -162 05/21/2024 - 04:19 AM
February 2025 25240 25243 25055 25123 -202 05/21/2024 - 03:38 AM
April 2025 25453 25453 25250 25343 -187 05/21/2024 - 03:45 AM
June 2025 25570 25731 25570 25731 +230 05/20/2024 - 12:00 AM
August 2025 25728 25920 25728 25920 +230 05/20/2024 - 12:00 AM
October 2025 25927 26104 25927 26104 +230 05/20/2024 - 12:00 AM
December 2025 26200 26281 26170 26281 +230 05/20/2024 - 12:00 AM

SI - 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 31745 -0522 05/21/2024 - 04:19 AM
July 2024 32055 32720 31280 31885 -0541 05/21/2024 - 04:22 AM
August 2024 0000 0000 0000 0000 0 12/31/2069 - 12:00 AM
September 2024 32410 33050 31630 32210 -0551 05/21/2024 - 04:19 AM
December 2024 32900 33500 32150 32670 -0535 05/21/2024 - 04:19 AM
January 2025 32360 33352 32360 33352 +1216 05/20/2024 - 12:00 AM
March 2025 33075 33160 32700 33065 -0587 05/21/2024 - 03:41 AM
May 2025 33165 33931 33150 33931 +1238 05/20/2024 - 12:00 AM
July 2025 34184 34184 34184 34184 +1236 05/20/2024 - 12:00 AM
September 2025 34428 34428 34428 34428 +1235 05/20/2024 - 12:00 AM
December 2025 34654 34654 34654 34654 +1233 05/20/2024 - 12:00 AM

HG - 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 50695 -00095 05/21/2024 - 04:22 AM
August 2024 50600 50600 50025 50035 -00260 05/21/2024 - 12:07 AM
September 2024 50575 50935 49710 50235 -00105 05/21/2024 - 04:22 AM
October 2024 49880 50080 49880 50080 -00275 05/21/2024 - 12:17 AM
November 2024 50835 50995 49745 50265 +00770 05/20/2024 - 12:00 AM
December 2024 50450 50720 49635 50040 -00145 05/21/2024 - 04:22 AM
January 2025 50135 51035 49690 50175 +00785 05/20/2024 - 12:00 AM
February 2025 50020 50870 49985 50120 +00790 05/20/2024 - 12:00 AM
March 2025 50380 50400 49475 49945 -00105 05/21/2024 - 04:18 AM
April 2025 49915 50840 49915 50085 +00795 05/20/2024 - 12:00 AM
May 2025 50505 50505 50505 50505 +00555 05/20/2024 - 12:00 AM
June 2025 49680 50675 49680 49990 +00810 05/20/2024 - 12:00 AM
July 2025 49630 50750 49500 49850 +00820 05/20/2024 - 12:00 AM
August 2025 50270 50605 49820 49820 +00820 05/20/2024 - 12:00 AM
September 2025 49610 50460 49610 49755 +00820 05/20/2024 - 12:00 AM
October 2025 50165 50365 49735 49735 +00820 05/20/2024 - 12:00 AM
November 2025 49695 49695 49695 49695 +00820 05/20/2024 - 12:00 AM
December 2025 49280 50335 49280 49650 +00815 05/20/2024 - 12:00 AM

PL - 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 10471 -166 05/21/2024 - 04:22 AM
August 2024 00 00 00 00 0 12/31/2069 - 12:00 AM
October 2024 10720 10720 10509 10582 -170 05/21/2024 - 04:22 AM
January 2025 10806 10806 10616 10666 -201 05/21/2024 - 03:59 AM
April 2025 10903 10903 10717 10725 -248 05/21/2024 - 03:45 AM
July 2025 11074 11074 11074 11074 -212 05/20/2024 - 12:00 AM
October 2025 11175 11175 11175 11175 -211 05/20/2024 - 12:00 AM

PA - 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 102650 -510 05/21/2024 - 04:20 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
September 2024 105450 105450 101800 103400 -460 05/21/2024 - 04:03 AM
December 2024 104000 104000 104000 104000 -760 05/20/2024 - 12:00 AM
March 2025 105970 105970 105970 105970 +2230 05/20/2024 - 12:00 AM
June 2025 107500 107500 107500 107500 +2170 05/20/2024 - 12:00 AM
September 2025 108420 108420 108420 108420 +2170 05/20/2024 - 12:00 AM
December 2025 109640 109640 109640 109640 +2170 05/20/2024 - 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