More Futures
ZC - Corn
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 430.0 | 441.4 | 430.0 | 440.6 | +15.6 | 07/06/2026 - 12:00 AM |
| September 2026 | 425.0 | 439.2 | 425.0 | 438.2 | +15.2 | 07/06/2026 - 12:00 AM |
| December 2026 | 444.4 | 458.6 | 444.4 | 457.6 | +16.2 | 07/06/2026 - 12:00 AM |
| March 2027 | 458.6 | 473.4 | 458.6 | 472.4 | +16.2 | 07/06/2026 - 12:00 AM |
| May 2027 | 467.4 | 481.6 | 467.4 | 480.4 | +15.4 | 07/06/2026 - 12:00 AM |
| July 2027 | 474.0 | 487.0 | 474.0 | 485.4 | +14.4 | 07/06/2026 - 12:00 AM |
| September 2027 | 468.0 | 475.0 | 467.6 | 473.6 | +10.4 | 07/06/2026 - 12:00 AM |
| December 2027 | 472.6 | 482.2 | 472.6 | 480.4 | +9.2 | 07/06/2026 - 12:00 AM |
ZS - Soybean
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 1139.2 | 1186.4 | 1139.2 | 1182.2 | +50.4 | 07/06/2026 - 12:00 AM |
| August 2026 | 1140.2 | 1187.4 | 1140.2 | 1184.0 | +47.6 | 07/06/2026 - 12:00 AM |
| September 2026 | 1140.0 | 1184.6 | 1140.0 | 1181.0 | +45.0 | 07/06/2026 - 12:00 AM |
| November 2026 | 1153.0 | 1197.0 | 1153.0 | 1192.2 | +44.4 | 07/06/2026 - 12:00 AM |
| January 2027 | 1167.0 | 1210.6 | 1167.0 | 1205.4 | +43.2 | 07/06/2026 - 12:00 AM |
| March 2027 | 1172.4 | 1213.2 | 1172.4 | 1207.4 | +39.2 | 07/06/2026 - 12:00 AM |
| May 2027 | 1179.2 | 1217.6 | 1179.2 | 1211.2 | +36.2 | 07/06/2026 - 12:00 AM |
| July 2027 | 1184.0 | 1223.2 | 1184.0 | 1216.4 | +35.0 | 07/06/2026 - 12:00 AM |
| August 2027 | 1179.2 | 1209.2 | 1179.2 | 1202.0 | +32.0 | 07/06/2026 - 12:00 AM |
| September 2027 | 1168.4 | 1172.6 | 1168.0 | 1168.0 | +27.2 | 07/06/2026 - 12:00 AM |
| November 2027 | 1144.4 | 1172.0 | 1144.4 | 1161.6 | +25.4 | 07/06/2026 - 12:00 AM |
ZM - Soybean Meal
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 307.7 | 317.8 | 307.7 | 315.0 | +7.3 | 07/06/2026 - 12:00 AM |
| August 2026 | 305.2 | 315.3 | 305.2 | 312.9 | +7.4 | 07/06/2026 - 12:00 AM |
| September 2026 | 303.0 | 313.3 | 303.0 | 311.2 | +8.1 | 07/06/2026 - 12:00 AM |
| October 2026 | 301.3 | 312.2 | 301.3 | 310.1 | +8.7 | 07/06/2026 - 12:00 AM |
| December 2026 | 306.0 | 315.7 | 305.9 | 313.5 | +9.1 | 07/06/2026 - 12:00 AM |
| January 2027 | 307.6 | 317.0 | 307.6 | 314.5 | +8.5 | 07/06/2026 - 12:00 AM |
| March 2027 | 308.7 | 318.8 | 308.7 | 316.0 | +7.3 | 07/06/2026 - 12:00 AM |
| May 2027 | 313.3 | 320.5 | 312.0 | 317.6 | +6.3 | 07/06/2026 - 12:00 AM |
| July 2027 | 317.0 | 323.5 | 316.5 | 320.5 | +5.6 | 07/06/2026 - 12:00 AM |
| August 2027 | 318.9 | 323.4 | 318.6 | 320.4 | +5.1 | 07/06/2026 - 12:00 AM |
| September 2027 | 317.4 | 323.3 | 317.4 | 319.6 | +4.4 | 07/06/2026 - 12:00 AM |
| October 2027 | 320.8 | 320.8 | 317.0 | 317.7 | +3.7 | 07/06/2026 - 12:00 AM |
| December 2027 | 320.7 | 324.0 | 320.0 | 320.8 | +3.4 | 07/06/2026 - 12:00 AM |
ZW - Wheat
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 590.2 | 606.0 | 590.2 | 606.0 | +15.4 | 07/06/2026 - 12:00 AM |
| September 2026 | 600.4 | 616.0 | 600.2 | 614.0 | +14.2 | 07/06/2026 - 12:00 AM |
| December 2026 | 614.4 | 629.6 | 614.4 | 628.4 | +14.4 | 07/06/2026 - 12:00 AM |
| March 2027 | 627.4 | 642.2 | 627.4 | 641.0 | +14.4 | 07/06/2026 - 12:00 AM |
| May 2027 | 635.4 | 649.4 | 635.4 | 648.0 | +14.0 | 07/06/2026 - 12:00 AM |
| July 2027 | 639.6 | 653.0 | 639.6 | 651.4 | +13.0 | 07/06/2026 - 12:00 AM |
| September 2027 | 653.4 | 662.4 | 652.6 | 661.6 | +12.6 | 07/06/2026 - 12:00 AM |
| December 2027 | 667.6 | 678.0 | 667.6 | 677.6 | +12.2 | 07/06/2026 - 12:00 AM |
ZO - Oats
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 0.0 | 289.2 | 289.2 | 289.2 | +3.4 | 07/06/2026 - 12:00 AM |
| September 2026 | 335.0 | 338.6 | 332.2 | 335.4 | +0.6 | 07/06/2026 - 12:00 AM |
| December 2026 | 345.4 | 348.6 | 343.4 | 347.2 | +3.4 | 07/06/2026 - 12:00 AM |
| March 2027 | 0.0 | 356.2 | 356.2 | 356.2 | +3.6 | 07/06/2026 - 12:00 AM |
| May 2027 | 0.0 | 362.2 | 362.2 | 362.2 | +3.6 | 07/06/2026 - 12:00 AM |
| July 2027 | 0.0 | 353.4 | 353.4 | 353.4 | +3.6 | 07/06/2026 - 12:00 AM |
| September 2027 | 0.0 | 347.6 | 347.6 | 347.6 | +3.6 | 07/06/2026 - 12:00 AM |
| December 2027 | 0.0 | 358.6 | 358.6 | 358.6 | +3.6 | 07/06/2026 - 12:00 AM |
ZR - Rough Rice
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 0.000 | 12.800 | 12.800 | 12.800 | -0.005 | 07/06/2026 - 12:00 AM |
| September 2026 | 13.260 | 13.345 | 13.135 | 13.270 | +0.005 | 07/06/2026 - 12:00 AM |
| November 2026 | 13.620 | 13.630 | 13.495 | 13.630 | +0.010 | 07/06/2026 - 12:00 AM |
| January 2027 | 13.865 | 13.970 | 13.860 | 13.970 | +0.010 | 07/06/2026 - 12:00 AM |
| March 2027 | 0.000 | 14.195 | 14.195 | 14.195 | +0.010 | 07/06/2026 - 12:00 AM |
| May 2027 | 0.000 | 14.300 | 14.300 | 14.300 | +0.010 | 07/06/2026 - 12:00 AM |
| July 2027 | 0.000 | 14.365 | 14.365 | 14.365 | +0.010 | 07/06/2026 - 12:00 AM |
| September 2027 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 12/31/1969 - 12:00 AM |
B6 - British Pound
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 1.3353 | 1.3395 | 1.3353 | 1.3393 | +0.0037 | 07/06/2026 - 01:35 AM |
| August 2026 | 1.3353 | 1.3395 | 1.3353 | 1.3393 | +0.0038 | 07/06/2026 - 01:35 AM |
| September 2026 | 1.3354 | 1.3398 | 1.3329 | 1.3390 | +0.0034 | 07/06/2026 - 03:35 AM |
| October 2026 | 0.0000 | 1.3396 | 1.3396 | 1.3396 | +0.0047 | 07/06/2026 - 02:02 AM |
| November 2026 | 0.0000 | 1.3396 | 1.3396 | 1.3396 | +0.0047 | 07/06/2026 - 02:02 AM |
| December 2026 | 1.3346 | 1.3397 | 1.3337 | 1.3369 | +0.0015 | 07/06/2026 - 11:04 AM |
| January 2027 | 0.0000 | 1.3398 | 1.3398 | 1.3398 | +0.0048 | 07/06/2026 - 02:02 AM |
| February 2027 | 0.0000 | 1.3399 | 1.3399 | 1.3399 | +0.0048 | 07/06/2026 - 02:02 AM |
| March 2027 | 0.0000 | 1.3400 | 1.3400 | 1.3400 | +0.0042 | 07/06/2026 - 03:40 AM |
| April 2027 | 0.0000 | 1.3401 | 1.3401 | 1.3401 | +0.0047 | 07/06/2026 - 02:02 AM |
| May 2027 | 0.0000 | 1.3402 | 1.3402 | 1.3402 | +0.0047 | 07/06/2026 - 02:02 AM |
| June 2027 | 0.0000 | 1.3402 | 1.3402 | 1.3402 | +0.0047 | 07/06/2026 - 03:40 AM |
| July 2027 | 0.0000 | 1.3403 | 1.3403 | 1.3403 | +0.0047 | 07/06/2026 - 02:02 AM |
| August 2027 | 0.0000 | 1.3402 | 1.3402 | 1.3402 | +0.0046 | 07/06/2026 - 02:02 AM |
| September 2027 | 0.0000 | 1.3402 | 1.3402 | 1.3402 | +0.0046 | 07/06/2026 - 03:35 AM |
| October 2027 | 0.0000 | 1.3402 | 1.3402 | 1.3402 | +0.0045 | 07/06/2026 - 02:02 AM |
| November 2027 | 0.0000 | 1.3401 | 1.3401 | 1.3401 | +0.0044 | 07/06/2026 - 02:02 AM |
| December 2027 | 0.0000 | 1.3401 | 1.3401 | 1.3401 | +0.0044 | 07/06/2026 - 03:35 AM |
D6 - Canadian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 0.70360 | 0.70405 | 0.70350 | 0.70350 | -0.00085 | 07/06/2026 - 08:45 AM |
| August 2026 | 0.70445 | 0.70515 | 0.70365 | 0.70470 | -0.00070 | 07/06/2026 - 11:50 AM |
| September 2026 | 0.70665 | 0.70665 | 0.70450 | 0.70595 | -0.00035 | 07/06/2026 - 03:35 AM |
| October 2026 | 0.00000 | 0.70715 | 0.70715 | 0.70715 | -0.00140 | 07/06/2026 - 02:02 AM |
| November 2026 | 0.00000 | 0.70810 | 0.70810 | 0.70810 | -0.00135 | 07/06/2026 - 02:02 AM |
| December 2026 | 0.70925 | 0.70925 | 0.70755 | 0.70905 | -0.00030 | 07/06/2026 - 02:40 AM |
| January 2027 | 0.00000 | 0.71015 | 0.71015 | 0.71015 | -0.00135 | 07/06/2026 - 02:02 AM |
| February 2027 | 0.00000 | 0.71110 | 0.71110 | 0.71110 | -0.00130 | 07/06/2026 - 02:02 AM |
| March 2027 | 0.71080 | 0.71205 | 0.71080 | 0.71205 | -0.00040 | 07/06/2026 - 02:24 AM |
| April 2027 | 0.00000 | 0.71310 | 0.71310 | 0.71310 | -0.00125 | 07/06/2026 - 02:02 AM |
| May 2027 | 0.00000 | 0.71395 | 0.71395 | 0.71395 | -0.00125 | 07/06/2026 - 02:02 AM |
| June 2027 | 0.71360 | 0.71480 | 0.71360 | 0.71360 | -0.00240 | 07/06/2026 - 08:03 AM |
| July 2027 | 0.00000 | 0.71580 | 0.71580 | 0.71580 | -0.00115 | 07/06/2026 - 02:02 AM |
| August 2027 | 0.00000 | 0.71645 | 0.71645 | 0.71645 | -0.00115 | 07/06/2026 - 02:02 AM |
| September 2027 | 0.00000 | 0.71730 | 0.71730 | 0.71730 | -0.00105 | 07/06/2026 - 03:04 AM |
| October 2027 | 0.00000 | 0.71790 | 0.71790 | 0.71790 | -0.00115 | 07/06/2026 - 02:02 AM |
| November 2027 | 0.00000 | 0.71855 | 0.71855 | 0.71855 | -0.00115 | 07/06/2026 - 02:02 AM |
| December 2027 | 0.00000 | 0.71920 | 0.71920 | 0.71920 | -0.00110 | 07/06/2026 - 03:04 AM |
J6 - Japanese Yen
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 0.0061960 | 0.0061960 | 0.0061605 | 0.0061730 | -0.0000305 | 07/06/2026 - 03:23 AM |
| August 2026 | 0.0062085 | 0.0062085 | 0.0061785 | 0.0061905 | -0.0000280 | 07/06/2026 - 03:23 AM |
| September 2026 | 0.0062350 | 0.0062350 | 0.0061905 | 0.0062035 | -0.0000290 | 07/06/2026 - 03:40 AM |
| October 2026 | 0.0000000 | 0.0062245 | 0.0062245 | 0.0062245 | -0.0000380 | 07/06/2026 - 02:02 AM |
| November 2026 | 0.0000000 | 0.0062390 | 0.0062390 | 0.0062390 | -0.0000385 | 07/06/2026 - 02:02 AM |
| December 2026 | 0.0062745 | 0.0062745 | 0.0062385 | 0.0062505 | -0.0000280 | 07/06/2026 - 03:35 AM |
| January 2027 | 0.0000000 | 0.0062705 | 0.0062705 | 0.0062705 | -0.0000385 | 07/06/2026 - 02:02 AM |
| February 2027 | 0.0000000 | 0.0062850 | 0.0062850 | 0.0062850 | -0.0000380 | 07/06/2026 - 02:02 AM |
| March 2027 | 0.0063020 | 0.0063020 | 0.0063005 | 0.0063010 | -0.0000340 | 07/06/2026 - 12:58 PM |
| April 2027 | 0.0000000 | 0.0063185 | 0.0063185 | 0.0063185 | -0.0000390 | 07/06/2026 - 02:02 AM |
| May 2027 | 0.0000000 | 0.0063325 | 0.0063325 | 0.0063325 | -0.0000390 | 07/06/2026 - 02:02 AM |
| June 2027 | 0.0063500 | 0.0063500 | 0.0063465 | 0.0063500 | 0 | 07/06/2026 - 12:15 PM |
| July 2027 | 0.0000000 | 0.0063635 | 0.0063635 | 0.0063635 | -0.0000400 | 07/06/2026 - 02:02 AM |
| August 2027 | 0.0000000 | 0.0063760 | 0.0063760 | 0.0063760 | -0.0000395 | 07/06/2026 - 02:02 AM |
| September 2027 | 0.0000000 | 0.0063895 | 0.0063895 | 0.0063895 | -0.0000390 | 07/06/2026 - 03:36 AM |
| October 2027 | 0.0000000 | 0.0064035 | 0.0064035 | 0.0064035 | -0.0000405 | 07/06/2026 - 02:02 AM |
| November 2027 | 0.0000000 | 0.0064160 | 0.0064160 | 0.0064160 | -0.0000405 | 07/06/2026 - 02:02 AM |
| December 2027 | 0.0000000 | 0.0064285 | 0.0064285 | 0.0064285 | -0.0000405 | 07/06/2026 - 03:38 AM |
S6 - Swiss Franc
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 1.25385 | 1.25385 | 1.24810 | 1.25115 | -0.00290 | 07/06/2026 - 03:35 AM |
| December 2026 | 1.26250 | 1.26480 | 1.26145 | 1.26400 | -0.00315 | 07/06/2026 - 12:52 PM |
| March 2027 | 0.00000 | 1.27800 | 1.27800 | 1.27800 | -0.00240 | 07/06/2026 - 03:36 AM |
| June 2027 | 0.00000 | 1.29130 | 1.29130 | 1.29130 | -0.00250 | 07/06/2026 - 03:14 AM |
| September 2027 | 0.00000 | 1.30405 | 1.30405 | 1.30405 | -0.00260 | 07/06/2026 - 03:07 AM |
| December 2027 | 0.00000 | 1.31680 | 1.31680 | 1.31680 | -0.00265 | 07/06/2026 - 02:02 AM |
E6 - Euro FX
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 1.14355 | 1.14465 | 1.14115 | 1.14455 | +0.00050 | 07/06/2026 - 03:04 AM |
| August 2026 | 1.14515 | 1.14625 | 1.14305 | 1.14620 | +0.00060 | 07/06/2026 - 01:59 AM |
| September 2026 | 1.14710 | 1.14760 | 1.14415 | 1.14735 | +0.00025 | 07/06/2026 - 03:40 AM |
| October 2026 | 0.00000 | 1.14930 | 1.14930 | 1.14930 | +0.00095 | 07/06/2026 - 03:40 AM |
| November 2026 | 0.00000 | 1.15065 | 1.15065 | 1.15065 | +0.00090 | 07/06/2026 - 03:40 AM |
| December 2026 | 1.15140 | 1.15200 | 1.14850 | 1.15155 | +0.00005 | 07/06/2026 - 02:26 AM |
| January 2027 | 0.00000 | 1.15375 | 1.15375 | 1.15375 | +0.00095 | 07/06/2026 - 02:21 AM |
| February 2027 | 0.00000 | 1.15515 | 1.15515 | 1.15515 | +0.00090 | 07/06/2026 - 02:21 AM |
| March 2027 | 0.00000 | 1.15675 | 1.15675 | 1.15675 | +0.00085 | 07/06/2026 - 03:40 AM |
| April 2027 | 0.00000 | 1.15850 | 1.15850 | 1.15850 | +0.00080 | 07/06/2026 - 02:00 AM |
| May 2027 | 0.00000 | 1.15995 | 1.15995 | 1.15995 | +0.00075 | 07/06/2026 - 02:00 AM |
| June 2027 | 1.15995 | 1.16140 | 1.15905 | 1.15905 | -0.00320 | 07/06/2026 - 04:13 AM |
| July 2027 | 0.00000 | 1.16315 | 1.16315 | 1.16315 | +0.00065 | 07/06/2026 - 02:00 AM |
| August 2027 | 0.00000 | 1.16450 | 1.16450 | 1.16450 | +0.00060 | 07/06/2026 - 02:00 AM |
| September 2027 | 1.16450 | 1.16585 | 1.16450 | 1.16450 | -0.00185 | 07/06/2026 - 12:58 PM |
| October 2027 | 0.00000 | 1.16750 | 1.16750 | 1.16750 | +0.00045 | 07/06/2026 - 02:00 AM |
| November 2027 | 0.00000 | 1.16885 | 1.16885 | 1.16885 | +0.00040 | 07/06/2026 - 02:00 AM |
| December 2027 | 0.00000 | 1.17015 | 1.17015 | 1.17015 | -0.00225 | 07/06/2026 - 03:35 AM |
A6 - Australian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 0.69360 | 0.69570 | 0.69360 | 0.69570 | +0.00210 | 07/06/2026 - 01:37 AM |
| August 2026 | 0.69270 | 0.69530 | 0.69270 | 0.69530 | +0.00225 | 07/06/2026 - 01:37 AM |
| September 2026 | 0.69295 | 0.69505 | 0.69295 | 0.69455 | +0.00170 | 07/06/2026 - 03:39 AM |
| October 2026 | 0.00000 | 0.69480 | 0.69480 | 0.69480 | +0.00385 | 07/06/2026 - 03:35 AM |
| November 2026 | 0.00000 | 0.69420 | 0.69420 | 0.69420 | +0.00385 | 07/06/2026 - 02:10 AM |
| December 2026 | 0.69190 | 0.69390 | 0.69190 | 0.69380 | +0.00220 | 07/06/2026 - 01:36 AM |
| January 2027 | 0.00000 | 0.69360 | 0.69360 | 0.69360 | +0.00390 | 07/06/2026 - 02:10 AM |
| February 2027 | 0.00000 | 0.69335 | 0.69335 | 0.69335 | +0.00390 | 07/06/2026 - 02:10 AM |
| March 2027 | 0.00000 | 0.69310 | 0.69310 | 0.69310 | +0.00395 | 07/06/2026 - 03:40 AM |
| April 2027 | 0.00000 | 0.69275 | 0.69275 | 0.69275 | +0.00395 | 07/06/2026 - 02:02 AM |
| May 2027 | 0.00000 | 0.69255 | 0.69255 | 0.69255 | +0.00395 | 07/06/2026 - 02:02 AM |
| June 2027 | 0.68980 | 0.69235 | 0.68980 | 0.68980 | +0.00145 | 07/06/2026 - 06:53 AM |
| July 2027 | 0.00000 | 0.69205 | 0.69205 | 0.69205 | +0.00395 | 07/06/2026 - 02:02 AM |
| August 2027 | 0.00000 | 0.69185 | 0.69185 | 0.69185 | +0.00400 | 07/06/2026 - 02:02 AM |
| September 2027 | 0.00000 | 0.69165 | 0.69165 | 0.69165 | +0.00400 | 07/06/2026 - 03:04 AM |
| October 2027 | 0.00000 | 0.69140 | 0.69140 | 0.69140 | +0.00400 | 07/06/2026 - 02:02 AM |
| November 2027 | 0.00000 | 0.69120 | 0.69120 | 0.69120 | +0.00405 | 07/06/2026 - 02:02 AM |
| December 2027 | 0.00000 | 0.69100 | 0.69100 | 0.69100 | +0.00405 | 07/06/2026 - 03:35 AM |
M6 - Mexican Peso
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 0.057280 | 0.057490 | 0.057280 | 0.057280 | +0.000020 | 07/06/2026 - 12:54 PM |
| August 2026 | 0.057120 | 0.057320 | 0.057120 | 0.057120 | -0.000040 | 07/06/2026 - 12:40 PM |
| September 2026 | 0.056870 | 0.057220 | 0.056810 | 0.057170 | +0.000300 | 07/06/2026 - 03:37 AM |
| October 2026 | 0.000000 | 0.057030 | 0.057030 | 0.057030 | +0.000330 | 07/06/2026 - 02:02 AM |
| November 2026 | 0.000000 | 0.056900 | 0.056900 | 0.056900 | +0.000320 | 07/06/2026 - 02:02 AM |
| December 2026 | 0.000000 | 0.056780 | 0.056780 | 0.056780 | +0.000330 | 07/06/2026 - 03:39 AM |
| January 2027 | 0.000000 | 0.056640 | 0.056640 | 0.056640 | +0.000330 | 07/06/2026 - 02:02 AM |
| February 2027 | 0.000000 | 0.056510 | 0.056510 | 0.056510 | +0.000330 | 07/06/2026 - 02:02 AM |
| March 2027 | 0.000000 | 0.056370 | 0.056370 | 0.056370 | +0.000320 | 07/06/2026 - 02:02 AM |
| April 2027 | 0.000000 | 0.056220 | 0.056220 | 0.056220 | +0.000330 | 07/06/2026 - 02:02 AM |
| May 2027 | 0.000000 | 0.056090 | 0.056090 | 0.056090 | +0.000330 | 07/06/2026 - 02:02 AM |
| June 2027 | 0.000000 | 0.055960 | 0.055960 | 0.055960 | +0.000320 | 07/06/2026 - 02:02 AM |
| July 2027 | 0.000000 | 0.055790 | 0.055790 | 0.055790 | +0.000330 | 07/06/2026 - 02:02 AM |
| August 2027 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0 | 12/31/1969 - 12:00 AM |
| September 2027 | 0.000000 | 0.055470 | 0.055470 | 0.055470 | +0.000320 | 07/06/2026 - 02:02 AM |
| December 2027 | 0.000000 | 0.054960 | 0.054960 | 0.054960 | +0.000320 | 07/06/2026 - 02:02 AM |
CL - Crude Oil WTI
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 68.43 | 69.26 | 67.82 | 68.70 | +0.01 | 07/06/2026 - 03:39 AM |
| September 2026 | 68.37 | 69.24 | 67.82 | 68.71 | +0.06 | 07/06/2026 - 03:39 AM |
| October 2026 | 68.35 | 69.13 | 67.76 | 68.68 | +0.12 | 07/06/2026 - 03:39 AM |
| November 2026 | 68.25 | 68.65 | 67.70 | 68.65 | +0.19 | 07/06/2026 - 03:35 AM |
| December 2026 | 68.23 | 68.55 | 67.58 | 68.55 | +0.21 | 07/06/2026 - 03:38 AM |
| January 2027 | 67.92 | 68.48 | 67.48 | 68.48 | +0.29 | 07/06/2026 - 03:33 AM |
| February 2027 | 67.53 | 68.35 | 67.28 | 68.30 | +0.30 | 07/06/2026 - 03:33 AM |
| March 2027 | 67.63 | 68.23 | 67.15 | 68.13 | +0.32 | 07/06/2026 - 03:31 AM |
| April 2027 | 67.59 | 67.99 | 67.15 | 67.99 | +0.36 | 07/06/2026 - 02:30 AM |
| May 2027 | 67.41 | 67.84 | 67.41 | 67.77 | +0.31 | 07/06/2026 - 02:01 AM |
| June 2027 | 66.86 | 67.67 | 66.63 | 67.67 | +0.37 | 07/06/2026 - 03:35 AM |
| July 2027 | 67.03 | 67.47 | 66.79 | 67.37 | +0.23 | 07/06/2026 - 01:41 AM |
| August 2027 | 67.06 | 67.31 | 67.06 | 67.27 | +0.28 | 07/06/2026 - 01:28 AM |
| September 2027 | 66.72 | 67.18 | 66.72 | 67.18 | +0.34 | 07/06/2026 - 01:29 AM |
| October 2027 | 66.91 | 67.02 | 66.91 | 67.02 | +0.32 | 07/06/2026 - 01:29 AM |
| November 2027 | 66.90 | 66.90 | 66.90 | 66.90 | +0.31 | 07/06/2026 - 02:29 AM |
| December 2027 | 66.35 | 66.95 | 65.91 | 66.80 | +0.30 | 07/06/2026 - 03:36 AM |
HO - Heating Oil
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 3.1793 | 3.3197 | 3.1663 | 3.3033 | +0.1211 | 07/06/2026 - 03:38 AM |
| September 2026 | 3.1801 | 3.2618 | 3.1801 | 3.2508 | +0.1249 | 07/06/2026 - 03:36 AM |
| October 2026 | 3.0672 | 3.1954 | 3.0593 | 3.1910 | +0.1190 | 07/06/2026 - 03:35 AM |
| November 2026 | 3.0089 | 3.1203 | 3.0001 | 3.1184 | +0.1064 | 07/06/2026 - 03:36 AM |
| December 2026 | 2.9469 | 3.0418 | 2.9372 | 3.0393 | +0.0930 | 07/06/2026 - 03:39 AM |
| January 2027 | 2.8997 | 2.9889 | 2.8975 | 2.9881 | +0.0822 | 07/06/2026 - 03:28 AM |
| February 2027 | 2.8624 | 2.9429 | 2.8624 | 2.9426 | +0.0730 | 07/06/2026 - 03:28 AM |
| March 2027 | 2.8164 | 2.8883 | 2.8151 | 2.8883 | +0.0659 | 07/06/2026 - 03:34 AM |
| April 2027 | 2.7999 | 2.8241 | 2.7999 | 2.8229 | +0.0543 | 07/06/2026 - 01:52 AM |
| May 2027 | 2.7598 | 2.7812 | 2.7598 | 2.7812 | +0.0495 | 07/06/2026 - 01:29 AM |
| June 2027 | 2.7025 | 2.7528 | 2.6980 | 2.7528 | +0.0472 | 07/06/2026 - 03:33 AM |
| July 2027 | 2.7152 | 2.7353 | 2.7133 | 2.7298 | +0.0336 | 07/06/2026 - 01:28 AM |
| August 2027 | 0.0000 | 2.7255 | 2.7255 | 2.7255 | +0.0345 | 07/06/2026 - 03:35 AM |
| September 2027 | 0.0000 | 2.7184 | 2.7184 | 2.7184 | +0.0295 | 07/06/2026 - 03:35 AM |
| October 2027 | 0.0000 | 2.7110 | 2.7110 | 2.7110 | +0.0246 | 07/06/2026 - 03:35 AM |
| November 2027 | 0.0000 | 2.6957 | 2.6957 | 2.6957 | +0.0190 | 07/06/2026 - 03:35 AM |
| December 2027 | 2.6539 | 2.6808 | 2.6535 | 2.6766 | +0.0136 | 07/06/2026 - 01:41 AM |
RB - Gasoline RBOB
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 2.9190 | 3.0222 | 2.9090 | 3.0070 | +0.0897 | 07/06/2026 - 03:39 AM |
| September 2026 | 2.7491 | 2.8325 | 2.7377 | 2.8243 | +0.0787 | 07/06/2026 - 03:34 AM |
| October 2026 | 2.4914 | 2.5478 | 2.4914 | 2.5461 | +0.0640 | 07/06/2026 - 03:35 AM |
| November 2026 | 2.3576 | 2.4068 | 2.3456 | 2.4063 | +0.0523 | 07/06/2026 - 03:35 AM |
| December 2026 | 2.2660 | 2.3080 | 2.2660 | 2.3080 | +0.0456 | 07/06/2026 - 03:34 AM |
| January 2027 | 2.2154 | 2.2577 | 2.2154 | 2.2575 | +0.0425 | 07/06/2026 - 03:22 AM |
| February 2027 | 2.2211 | 2.2491 | 2.2211 | 2.2486 | +0.0412 | 07/06/2026 - 02:54 AM |
| March 2027 | 2.2340 | 2.2635 | 2.2340 | 2.2635 | +0.0421 | 07/06/2026 - 02:48 AM |
| April 2027 | 2.4476 | 2.4705 | 2.4476 | 2.4550 | +0.0217 | 07/06/2026 - 10:24 AM |
| May 2027 | 2.4329 | 2.4738 | 2.4294 | 2.4738 | +0.0391 | 07/06/2026 - 01:29 AM |
| June 2027 | 2.4200 | 2.4615 | 2.4148 | 2.4613 | +0.0399 | 07/06/2026 - 03:34 AM |
| July 2027 | 2.4154 | 2.4339 | 2.4154 | 2.4154 | +0.0187 | 07/06/2026 - 12:02 PM |
| August 2027 | 0.0000 | 2.4009 | 2.4009 | 2.4009 | +0.0365 | 07/06/2026 - 01:48 AM |
| September 2027 | 0.0000 | 2.3589 | 2.3589 | 2.3589 | +0.0339 | 07/06/2026 - 01:48 AM |
| October 2027 | 0.0000 | 2.2103 | 2.2103 | 2.2103 | +0.0310 | 07/06/2026 - 01:48 AM |
| November 2027 | 0.0000 | 2.1683 | 2.1683 | 2.1683 | +0.0286 | 07/06/2026 - 01:48 AM |
| December 2027 | 2.1205 | 2.1413 | 2.1178 | 2.1350 | +0.0213 | 07/06/2026 - 10:30 AM |
NG - Natural Gas
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 3.205 | 3.273 | 3.159 | 3.247 | +0.051 | 07/06/2026 - 03:40 AM |
| September 2026 | 3.109 | 3.165 | 3.065 | 3.134 | +0.028 | 07/06/2026 - 03:39 AM |
| October 2026 | 3.130 | 3.179 | 3.077 | 3.126 | +0.003 | 07/06/2026 - 03:33 AM |
| November 2026 | 3.315 | 3.356 | 3.251 | 3.282 | -0.026 | 07/06/2026 - 03:33 AM |
| December 2026 | 3.935 | 3.978 | 3.853 | 3.872 | -0.062 | 07/06/2026 - 03:33 AM |
| January 2027 | 4.357 | 4.397 | 4.266 | 4.286 | -0.070 | 07/06/2026 - 03:33 AM |
| February 2027 | 3.940 | 3.967 | 3.852 | 3.873 | -0.055 | 07/06/2026 - 03:27 AM |
| March 2027 | 3.128 | 3.153 | 3.059 | 3.082 | -0.033 | 07/06/2026 - 03:36 AM |
| April 2027 | 2.908 | 2.935 | 2.876 | 2.906 | -0.003 | 07/06/2026 - 03:34 AM |
| May 2027 | 2.888 | 2.908 | 2.855 | 2.878 | -0.009 | 07/06/2026 - 03:28 AM |
| June 2027 | 3.016 | 3.034 | 2.983 | 3.004 | -0.011 | 07/06/2026 - 03:28 AM |
| July 2027 | 3.226 | 3.236 | 3.186 | 3.207 | -0.015 | 07/06/2026 - 03:28 AM |
| August 2027 | 3.284 | 3.294 | 3.243 | 3.263 | -0.017 | 07/06/2026 - 03:28 AM |
| September 2027 | 3.251 | 3.267 | 3.214 | 3.236 | -0.017 | 07/06/2026 - 03:39 AM |
| October 2027 | 3.328 | 3.345 | 3.289 | 3.311 | -0.019 | 07/06/2026 - 03:32 AM |
| November 2027 | 3.596 | 3.604 | 3.548 | 3.564 | -0.028 | 07/06/2026 - 03:28 AM |
| December 2027 | 4.247 | 4.247 | 4.200 | 4.215 | -0.028 | 07/06/2026 - 03:30 AM |
FL - Ethanol
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 0.00000 | 1.92000 | 1.92000 | 1.92000 | +0.02500 | 07/06/2026 - 02:35 AM |
| September 2026 | 0.00000 | 1.92000 | 1.92000 | 1.92000 | +0.03000 | 07/06/2026 - 02:35 AM |
| October 2026 | 0.00000 | 1.88750 | 1.88750 | 1.88750 | +0.03250 | 07/06/2026 - 02:35 AM |
| November 2026 | 0.00000 | 1.82250 | 1.82250 | 1.82250 | +0.03500 | 07/06/2026 - 02:35 AM |
| December 2026 | 0.00000 | 1.76750 | 1.76750 | 1.76750 | +0.03750 | 07/06/2026 - 02:35 AM |
| January 2027 | 0.00000 | 1.72000 | 1.72000 | 1.72000 | +0.03750 | 07/06/2026 - 02:35 AM |
| February 2027 | 0.00000 | 1.73000 | 1.73000 | 1.73000 | +0.03750 | 07/06/2026 - 02:35 AM |
| March 2027 | 0.00000 | 1.74500 | 1.74500 | 1.74500 | +0.03750 | 07/06/2026 - 02:35 AM |
| April 2027 | 0.00000 | 1.74500 | 1.74500 | 1.74500 | +0.03250 | 07/06/2026 - 02:35 AM |
| May 2027 | 1.71250 | 1.71250 | 1.71250 | 1.71250 | +0.02000 | 03/13/2026 - 12:00 AM |
| June 2027 | 1.72000 | 1.72000 | 1.72000 | 1.72000 | +0.02000 | 03/13/2026 - 12:00 AM |
| July 2027 | 1.73500 | 1.73500 | 1.73500 | 1.73500 | 0 | 02/25/2026 - 12:00 AM |
| August 2027 | 1.75750 | 1.75750 | 1.75750 | 1.75750 | 0 | 02/25/2026 - 12:00 AM |
| September 2027 | 1.78000 | 1.78000 | 1.78000 | 1.78000 | 0 | 02/25/2026 - 12:00 AM |
| October 2027 | 1.80500 | 1.80500 | 1.80500 | 1.80500 | -0.01000 | 04/15/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0 | 12/31/1969 - 12:00 AM |
| December 2027 | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0 | 12/31/1969 - 12:00 AM |
ZB - T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 112.08 | 112.08 | 111.26 | 112.03 | +0.01 | 07/06/2026 - 03:39 AM |
| March 2027 | 0.00 | 111.19 | 111.19 | 111.19 | -0.02 | 07/06/2026 - 02:49 AM |
UD - Ultra T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 0.00 | 114.15 | 114.15 | 114.15 | -0.05 | 07/06/2026 - 03:25 AM |
| March 2027 | 0.00 | 114.11 | 114.11 | 114.11 | -0.05 | 07/06/2026 - 02:00 AM |
ZN - 10-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 109.190 | 109.190 | 109.140 | 109.165 | +0.025 | 07/06/2026 - 02:21 AM |
| March 2027 | 0.000 | 109.115 | 109.115 | 109.115 | +0.020 | 07/06/2026 - 02:49 AM |
ZF - 5-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 106.292 | 107.002 | 106.292 | 107.002 | +0.035 | 07/05/2026 - 12:00 AM |
| March 2027 | 0.000 | 106.300 | 106.300 | 106.300 | +0.020 | 07/06/2026 - 02:00 AM |
ZT - 2-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 103.023 | 103.023 | 102.318 | 103.011 | +0.003 | 07/06/2026 - 02:41 AM |
| March 2027 | 0.000 | 103.002 | 103.002 | 103.002 | +0.006 | 07/06/2026 - 02:00 AM |
SR3 - Sofr
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| January 2026 | - | - | - | - | - | 03/24/2026 - 02:00 PM |
| February 2026 | 96.3125 | 96.3125 | 96.3125 | 96.3125 | -0.0025 | 03/24/2026 - 02:00 PM |
| March 2026 | 96.295 | 96.3025 | 96.2875 | 96.30 | +0.0025 | 03/24/2026 - 03:59 PM |
| April 2026 | 96.2825 | 96.2825 | 96.2825 | 96.2825 | -0.0075 | 03/24/2026 - 02:00 PM |
| May 2026 | 96.28 | 96.28 | 96.28 | 96.28 | -0.005 | 03/24/2026 - 03:25 PM |
| June 2026 | 96.28 | 96.285 | 96.23 | 96.27 | -0.02 | 03/24/2026 - 03:59 PM |
| July 2026 | - | - | - | - | - | 03/24/2026 - 02:00 PM |
| August 2026 | - | - | - | - | - | 03/24/2026 - 02:00 PM |
| September 2026 | 96.255 | 96.265 | 96.165 | 96.21 | -0.065 | 03/24/2026 - 03:59 PM |
| December 2026 | 96.28 | 96.29 | 96.165 | 96.225 | -0.085 | 03/24/2026 - 03:59 PM |
| March 2027 | 96.295 | 96.31 | 96.18 | 96.245 | -0.085 | 03/24/2026 - 03:59 PM |
| June 2027 | 96.38 | 96.395 | 96.255 | 96.335 | -0.08 | 03/24/2026 - 03:59 PM |
| September 2027 | 96.505 | 96.515 | 96.37 | 96.455 | -0.08 | 03/24/2026 - 03:59 PM |
| December 2027 | 96.58 | 96.595 | 96.45 | 96.54 | -0.07 | 03/24/2026 - 03:59 PM |
ES - E-Mini S&P 500
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 6635.00 | 6680.50 | 6573.50 | 6646.25 | +11.50 | 03/24/2026 - 03:59 PM |
| September 2026 | 6678.00 | 6728.75 | 6625.75 | 6698.50 | +12.75 | 03/24/2026 - 03:58 PM |
| December 2026 | - | - | - | - | - | 03/24/2026 - 03:07 PM |
| March 2027 | - | - | - | - | - | 03/24/2026 - 03:07 PM |
| June 2027 | - | - | - | - | - | 03/24/2026 - 03:07 PM |
| September 2027 | - | - | - | - | - | 03/24/2026 - 03:07 PM |
| December 2027 | - | - | - | - | - | 03/24/2026 - 03:07 PM |
NQ - E-Mini Nasdaq 100
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 24417.25 | 24550.00 | 24134.00 | 24403.75 | -4.50 | 03/24/2026 - 03:59 PM |
| September 2026 | 24623.50 | 24754.00 | 24363.00 | 24620.00 | -7.75 | 03/24/2026 - 03:59 PM |
| December 2026 | - | - | - | - | - | 03/24/2026 - 03:02 PM |
| March 2027 | - | - | - | - | - | 03/24/2026 - 03:02 PM |
| June 2027 | - | - | - | - | - | 03/24/2026 - 03:02 PM |
| September 2027 | - | - | - | - | - | 03/24/2026 - 03:02 PM |
| December 2027 | - | - | - | - | - | 03/24/2026 - 03:02 PM |
YM - DJIA mini-sized
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 46524 | 46905 | 46046 | 46693 | +171 | 03/24/2026 - 03:59 PM |
| September 2026 | 46679 | 47089 | 46376 | 46985 | +184 | 03/24/2026 - 03:59 PM |
| December 2026 | - | - | - | - | - | 03/24/2026 - 03:01 PM |
| March 2027 | - | - | - | - | - | 03/24/2026 - 03:01 PM |
EW - E-Mini S&P Midcap
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 3379.20 | 3454.80 | 3342.90 | 3438.50 | +58.40 | 03/24/2026 - 03:59 PM |
| September 2026 | - | - | - | - | - | 03/24/2026 - 03:01 PM |
| December 2026 | - | - | - | - | - | 03/24/2026 - 03:01 PM |
| March 2027 | - | - | - | - | - | 03/24/2026 - 03:01 PM |
| June 2027 | - | - | - | - | - | 03/24/2026 - 03:01 PM |
LE - Live Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 239.325 | 240.550 | 238.300 | 239.100 | -0.125 | 07/06/2026 - 12:00 AM |
| October 2026 | 234.325 | 235.675 | 233.125 | 234.650 | +0.350 | 07/06/2026 - 12:00 AM |
| December 2026 | 234.550 | 235.550 | 233.200 | 234.475 | +0.250 | 07/06/2026 - 12:00 AM |
| February 2027 | 234.925 | 236.300 | 233.750 | 235.200 | +0.150 | 07/06/2026 - 12:00 AM |
| April 2027 | 235.650 | 236.750 | 234.475 | 235.825 | +0.125 | 07/06/2026 - 12:00 AM |
| June 2027 | 228.775 | 230.375 | 228.325 | 229.500 | +0.200 | 07/06/2026 - 12:00 AM |
| August 2027 | 225.925 | 227.050 | 225.925 | 226.225 | +0.200 | 07/06/2026 - 12:00 AM |
| October 2027 | 225.000 | 226.000 | 225.000 | 225.475 | +0.475 | 07/06/2026 - 12:00 AM |
| December 2027 | 0.000 | 225.550 | 225.550 | 225.550 | +0.550 | 07/06/2026 - 12:00 AM |
GF - Feeder Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 360.300 | 363.125 | 356.625 | 360.500 | -0.125 | 07/06/2026 - 12:00 AM |
| September 2026 | 358.000 | 360.350 | 354.375 | 357.875 | -0.600 | 07/06/2026 - 12:00 AM |
| October 2026 | 355.000 | 357.325 | 351.550 | 354.800 | -0.775 | 07/06/2026 - 12:00 AM |
| November 2026 | 352.000 | 354.150 | 348.800 | 351.725 | -0.750 | 07/06/2026 - 12:00 AM |
| January 2027 | 346.125 | 347.550 | 342.550 | 345.700 | -0.625 | 07/06/2026 - 12:00 AM |
| March 2027 | 338.875 | 343.525 | 338.750 | 342.200 | -0.400 | 07/06/2026 - 12:00 AM |
| April 2027 | 338.200 | 342.325 | 338.200 | 341.200 | -0.300 | 07/06/2026 - 12:00 AM |
| May 2027 | 339.950 | 340.525 | 339.900 | 339.900 | -0.175 | 07/06/2026 - 12:00 AM |
| August 2027 | 338.500 | 338.500 | 338.500 | 338.500 | -0.925 | 07/06/2026 - 12:00 AM |
HE - Lean Hogs
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 93.550 | 93.900 | 93.225 | 93.350 | -0.500 | 07/06/2026 - 12:00 AM |
| August 2026 | 98.375 | 99.025 | 98.175 | 98.525 | -0.225 | 07/06/2026 - 12:00 AM |
| October 2026 | 81.975 | 82.925 | 81.525 | 82.575 | +0.550 | 07/06/2026 - 12:00 AM |
| December 2026 | 73.550 | 74.400 | 72.875 | 74.325 | +0.950 | 07/06/2026 - 12:00 AM |
| February 2027 | 76.925 | 77.900 | 76.375 | 77.875 | +0.900 | 07/06/2026 - 12:00 AM |
| April 2027 | 81.925 | 82.725 | 81.200 | 82.675 | +0.750 | 07/06/2026 - 12:00 AM |
| May 2027 | 86.275 | 86.725 | 85.525 | 86.725 | +0.800 | 07/06/2026 - 12:00 AM |
| June 2027 | 94.275 | 95.050 | 93.500 | 95.000 | +0.725 | 07/06/2026 - 12:00 AM |
| July 2027 | 95.000 | 95.975 | 95.000 | 95.975 | +0.750 | 07/06/2026 - 12:00 AM |
| August 2027 | 0.000 | 95.450 | 95.450 | 95.450 | +0.750 | 07/06/2026 - 12:00 AM |
| October 2027 | 0.000 | 80.775 | 80.775 | 80.775 | +0.750 | 07/06/2026 - 12:00 AM |
| December 2027 | 0.000 | 74.000 | 74.000 | 74.000 | +0.750 | 07/06/2026 - 12:00 AM |
DL - Class III Milk
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 16.11 | 16.21 | 16.01 | 16.11 | +0.04 | 07/06/2026 - 03:30 AM |
| September 2026 | 16.84 | 16.87 | 16.70 | 16.80 | +0.05 | 07/06/2026 - 03:20 AM |
| October 2026 | 17.20 | 17.35 | 17.19 | 17.24 | +0.03 | 07/06/2026 - 12:28 PM |
| November 2026 | 17.73 | 17.74 | 17.61 | 17.61 | +0.04 | 07/06/2026 - 02:29 AM |
| December 2026 | 17.63 | 17.63 | 17.52 | 17.55 | +0.02 | 07/06/2026 - 01:58 AM |
| January 2027 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | 07/06/2026 - 11:31 AM |
| February 2027 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | 07/06/2026 - 02:19 AM |
| March 2027 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | 07/06/2026 - 11:19 AM |
| April 2027 | 0.00 | 17.32 | 17.32 | 17.32 | 0 | 07/06/2026 - 01:36 AM |
| May 2027 | 0.00 | 17.31 | 17.31 | 17.31 | 0 | 07/06/2026 - 02:45 AM |
| June 2027 | 17.38 | 17.40 | 17.38 | 17.40 | +0.02 | 07/06/2026 - 02:39 AM |
| July 2027 | 0.00 | 17.65 | 17.65 | 17.65 | 0 | 07/06/2026 - 01:30 AM |
| August 2027 | 0.00 | 17.90 | 17.90 | 17.90 | 0 | 07/06/2026 - 01:30 AM |
| September 2027 | 0.00 | 17.80 | 17.80 | 17.80 | 0 | 07/06/2026 - 01:30 AM |
| October 2027 | 0.00 | 17.80 | 17.80 | 17.80 | 0 | 07/06/2026 - 01:30 AM |
| November 2027 | 0.00 | 17.80 | 17.80 | 17.80 | 0 | 07/06/2026 - 01:30 AM |
| December 2027 | 0.00 | 17.85 | 17.85 | 17.85 | 0 | 07/06/2026 - 01:30 AM |
GC - Gold
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 4139.0 | 4199.7 | 4134.2 | 4157.2 | +44.5 | 07/06/2026 - 01:03 AM |
| August 2026 | 4138.0 | 4215.5 | 4133.8 | 4175.2 | +49.5 | 07/06/2026 - 03:39 AM |
| September 2026 | 4151.6 | 4229.0 | 4150.0 | 4188.7 | +48.8 | 07/06/2026 - 03:25 AM |
| October 2026 | 4167.7 | 4239.1 | 4166.9 | 4203.0 | +48.1 | 07/06/2026 - 03:24 AM |
| November 2026 | 4237.8 | 4243.5 | 4213.3 | 4243.5 | +72.1 | 07/05/2026 - 12:00 AM |
| December 2026 | 4198.1 | 4276.2 | 4197.3 | 4236.1 | +49.5 | 07/06/2026 - 03:27 AM |
| January 2027 | 0.0 | 4246.4 | 4246.4 | 4246.4 | +42.1 | 07/06/2026 - 03:40 AM |
| February 2027 | 4296.4 | 4296.4 | 4234.8 | 4267.4 | +48.1 | 07/06/2026 - 01:16 AM |
| March 2027 | 0.0 | 4275.2 | 4275.2 | 4275.2 | +42.1 | 07/06/2026 - 03:40 AM |
| April 2027 | 4322.6 | 4324.0 | 4290.8 | 4293.3 | +42.1 | 07/06/2026 - 12:29 PM |
| May 2027 | 0.0 | 4310.9 | 4310.9 | 4310.9 | +42.1 | 07/06/2026 - 03:40 AM |
| June 2027 | 4342.0 | 4346.0 | 4303.0 | 4308.5 | +24.4 | 07/06/2026 - 10:00 AM |
| July 2027 | 0.0 | 4343.6 | 4343.6 | 4343.6 | +42.2 | 07/06/2026 - 03:40 AM |
| August 2027 | 0.0 | 4359.7 | 4359.7 | 4359.7 | +42.3 | 07/06/2026 - 03:40 AM |
| September 2027 | 0.0 | 4375.7 | 4375.7 | 4375.7 | +42.3 | 07/06/2026 - 03:40 AM |
| October 2027 | 0.0 | 4392.2 | 4392.2 | 4392.2 | +42.3 | 07/06/2026 - 03:40 AM |
| November 2027 | 0.0 | 4408.2 | 4408.2 | 4408.2 | +42.3 | 07/06/2026 - 03:40 AM |
| December 2027 | 0.0 | 4425.3 | 4425.3 | 4425.3 | +42.3 | 07/06/2026 - 03:40 AM |
SI - Silver
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 62.055 | 62.880 | 61.635 | 61.635 | +0.992 | 07/06/2026 - 11:18 AM |
| August 2026 | 61.280 | 63.500 | 61.240 | 62.250 | +1.406 | 07/06/2026 - 03:37 AM |
| September 2026 | 61.500 | 63.730 | 61.385 | 62.485 | +1.421 | 07/06/2026 - 03:39 AM |
| October 2026 | 63.000 | 63.000 | 62.550 | 63.000 | +1.720 | 07/02/2026 - 12:00 AM |
| November 2026 | 0.000 | 62.788 | 62.788 | 62.788 | +1.277 | 07/06/2026 - 03:40 AM |
| December 2026 | 62.145 | 64.375 | 62.120 | 63.220 | +1.493 | 07/06/2026 - 02:53 AM |
| January 2027 | 0.000 | 63.269 | 63.269 | 63.269 | +1.287 | 07/06/2026 - 03:39 AM |
| February 2027 | 0.000 | 63.481 | 63.481 | 63.481 | +1.292 | 07/06/2026 - 03:39 AM |
| March 2027 | 64.390 | 64.390 | 63.525 | 63.525 | +1.135 | 07/06/2026 - 12:22 PM |
| April 2027 | 64.000 | 64.000 | 63.928 | 64.000 | +1.374 | 07/05/2026 - 12:00 AM |
| May 2027 | 0.000 | 64.157 | 64.157 | 64.157 | +1.306 | 07/06/2026 - 03:40 AM |
| June 2027 | 0.000 | 64.385 | 64.385 | 64.385 | +1.308 | 07/06/2026 - 03:39 AM |
| July 2027 | 0.000 | 64.610 | 64.610 | 64.610 | +1.310 | 07/06/2026 - 03:39 AM |
| August 2027 | 0.000 | 64.843 | 64.843 | 64.843 | +1.310 | 07/06/2026 - 03:06 AM |
| September 2027 | 0.000 | 65.074 | 65.074 | 65.074 | +1.310 | 07/06/2026 - 03:40 AM |
| October 2027 | 0.000 | 65.314 | 65.314 | 65.314 | +1.310 | 07/06/2026 - 03:36 AM |
| November 2027 | 0.000 | 65.550 | 65.550 | 65.550 | +1.310 | 07/06/2026 - 03:15 AM |
| December 2027 | 66.395 | 66.395 | 65.785 | 66.395 | +1.920 | 07/03/2026 - 12:00 AM |
HG - High Grade Copper
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 6.1555 | 6.2005 | 6.1470 | 6.2005 | +0.0860 | 07/06/2026 - 01:34 AM |
| August 2026 | 6.1625 | 6.2360 | 6.1610 | 6.2295 | +0.0900 | 07/06/2026 - 02:58 AM |
| September 2026 | 6.1735 | 6.2665 | 6.1700 | 6.2545 | +0.0855 | 07/06/2026 - 03:39 AM |
| October 2026 | 6.2745 | 6.2880 | 6.2615 | 6.2855 | +0.0880 | 07/06/2026 - 03:10 AM |
| November 2026 | 6.2925 | 6.3185 | 6.2920 | 6.3185 | +0.0905 | 07/06/2026 - 02:22 AM |
| December 2026 | 6.2665 | 6.3495 | 6.2615 | 6.3440 | +0.0895 | 07/06/2026 - 03:26 AM |
| January 2027 | 6.3160 | 6.3750 | 6.3030 | 6.3750 | +0.0920 | 07/06/2026 - 02:33 AM |
| February 2027 | 6.3855 | 6.3855 | 6.3790 | 6.3790 | +0.0660 | 07/06/2026 - 10:53 AM |
| March 2027 | 6.3625 | 6.4350 | 6.3470 | 6.4315 | +0.0915 | 07/06/2026 - 03:26 AM |
| April 2027 | 6.4350 | 6.4365 | 6.4350 | 6.4350 | +0.0665 | 07/06/2026 - 10:54 AM |
| May 2027 | 6.4570 | 6.4695 | 6.4560 | 6.4620 | +0.0685 | 07/06/2026 - 12:00 PM |
| June 2027 | 6.4890 | 6.4900 | 6.4890 | 6.4890 | +0.0700 | 07/06/2026 - 10:55 AM |
| July 2027 | 6.5205 | 6.5205 | 6.5105 | 6.5105 | +0.0675 | 07/06/2026 - 10:56 AM |
| August 2027 | 0.0000 | 6.5415 | 6.5415 | 6.5415 | +0.0735 | 07/06/2026 - 03:39 AM |
| September 2027 | 0.0000 | 6.5640 | 6.5640 | 6.5640 | +0.0750 | 07/06/2026 - 03:39 AM |
| October 2027 | 6.5815 | 6.5895 | 6.5815 | 6.5815 | +0.0675 | 07/06/2026 - 11:01 AM |
| November 2027 | 0.0000 | 6.6145 | 6.6145 | 6.6145 | +0.0765 | 07/06/2026 - 03:14 AM |
| December 2027 | 6.6260 | 6.6335 | 6.6260 | 6.6285 | +0.0725 | 07/06/2026 - 07:01 AM |
PL - Platinum
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 1664.3 | 1666.4 | 1626.8 | 1626.8 | +10.2 | 07/06/2026 - 01:12 AM |
| August 2026 | 1654.8 | 1654.8 | 1616.0 | 1634.0 | +15.6 | 07/06/2026 - 02:29 AM |
| September 2026 | 1663.3 | 1663.3 | 1616.6 | 1641.6 | +17.0 | 07/06/2026 - 01:37 AM |
| October 2026 | 1655.0 | 1655.0 | 1620.7 | 1641.6 | +13.5 | 07/06/2026 - 03:39 AM |
| January 2027 | 1676.5 | 1676.5 | 1634.2 | 1657.7 | +17.4 | 07/06/2026 - 02:59 AM |
| April 2027 | 1664.0 | 1669.4 | 1663.4 | 1663.8 | +14.7 | 07/06/2026 - 12:04 PM |
| July 2027 | 0.0 | 1671.3 | 1671.3 | 1671.3 | +13.8 | 07/06/2026 - 03:40 AM |
| October 2027 | 0.0 | 1678.7 | 1678.7 | 1678.7 | +13.2 | 07/06/2026 - 03:40 AM |
PA - Palladium
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 0.00 | 1260.40 | 1260.40 | 1260.40 | -1.50 | 07/06/2026 - 03:39 AM |
| August 2026 | 0.00 | 1264.50 | 1264.50 | 1264.50 | -1.30 | 07/06/2026 - 03:39 AM |
| September 2026 | 1272.50 | 1273.50 | 1259.50 | 1273.50 | +1.00 | 07/06/2026 - 03:36 AM |
| December 2026 | 1295.00 | 1295.00 | 1278.00 | 1289.00 | +0.50 | 07/06/2026 - 03:07 AM |
| March 2027 | 1309.50 | 1324.50 | 1301.60 | 1324.50 | +20.50 | 07/06/2026 - 03:45 AM |
| June 2027 | 0.00 | 1317.80 | 1317.80 | 1317.80 | -2.90 | 07/06/2026 - 03:39 AM |
| September 2027 | 0.00 | 1334.50 | 1334.50 | 1334.50 | -3.60 | 07/06/2026 - 03:39 AM |
| December 2027 | 0.00 | 1351.30 | 1351.30 | 1351.30 | -4.10 | 07/06/2026 - 03:39 AM |