More Futures
ZC - Corn
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 458.2 | 463.0 | 456.4 | 457.4 | -5.6 | 05/26/2026 - 12:00 AM |
| September 2026 | 465.0 | 469.6 | 463.2 | 464.2 | -5.4 | 05/26/2026 - 12:00 AM |
| December 2026 | 480.6 | 487.2 | 480.0 | 482.0 | -4.4 | 05/26/2026 - 12:00 AM |
| March 2027 | 495.6 | 501.2 | 494.2 | 496.4 | -4.2 | 05/26/2026 - 12:00 AM |
| May 2027 | 502.2 | 508.4 | 501.4 | 504.0 | -4.0 | 05/26/2026 - 12:00 AM |
| July 2027 | 506.6 | 512.0 | 505.4 | 507.6 | -4.0 | 05/26/2026 - 12:00 AM |
| September 2027 | 488.4 | 493.0 | 488.4 | 489.6 | -3.4 | 05/26/2026 - 12:00 AM |
| December 2027 | 493.4 | 496.6 | 491.6 | 494.2 | -3.0 | 05/26/2026 - 12:00 AM |
ZS - Soybean
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 1192.0 | 1193.4 | 1184.4 | 1186.0 | -10.4 | 05/26/2026 - 12:00 AM |
| August 2026 | 1190.0 | 1192.6 | 1183.4 | 1185.0 | -10.0 | 05/26/2026 - 12:00 AM |
| September 2026 | 1176.0 | 1178.2 | 1169.4 | 1171.2 | -9.0 | 05/26/2026 - 12:00 AM |
| November 2026 | 1184.0 | 1186.4 | 1178.0 | 1180.2 | -7.4 | 05/26/2026 - 12:00 AM |
| January 2027 | 1196.4 | 1199.2 | 1191.2 | 1193.4 | -6.2 | 05/26/2026 - 12:00 AM |
| March 2027 | 1195.4 | 1198.4 | 1190.4 | 1193.0 | -5.2 | 05/26/2026 - 12:00 AM |
| May 2027 | 1196.6 | 1201.0 | 1193.6 | 1196.0 | -4.4 | 05/26/2026 - 12:00 AM |
| July 2027 | 1200.4 | 1206.6 | 1199.0 | 1201.4 | -4.2 | 05/26/2026 - 12:00 AM |
| August 2027 | 0.0 | 1186.4 | 1186.4 | 1186.4 | -3.4 | 05/26/2026 - 12:00 AM |
| September 2027 | 0.0 | 1151.6 | 1151.6 | 1151.6 | -2.2 | 05/26/2026 - 12:00 AM |
| November 2027 | 1142.0 | 1148.0 | 1140.2 | 1143.6 | -1.2 | 05/26/2026 - 12:00 AM |
ZM - Soybean Meal
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 331.9 | 331.9 | 328.1 | 328.6 | -3.3 | 05/26/2026 - 12:00 AM |
| August 2026 | 324.6 | 325.0 | 321.0 | 321.2 | -3.6 | 05/26/2026 - 12:00 AM |
| September 2026 | 321.0 | 321.3 | 317.4 | 317.7 | -3.3 | 05/26/2026 - 12:00 AM |
| October 2026 | 317.1 | 318.7 | 315.0 | 315.4 | -3.3 | 05/26/2026 - 12:00 AM |
| December 2026 | 322.1 | 322.8 | 318.9 | 319.4 | -3.0 | 05/26/2026 - 12:00 AM |
| January 2027 | 322.1 | 323.9 | 320.4 | 320.9 | -2.7 | 05/26/2026 - 12:00 AM |
| March 2027 | 321.8 | 323.7 | 320.8 | 321.5 | -1.9 | 05/26/2026 - 12:00 AM |
| May 2027 | 321.9 | 323.7 | 321.6 | 322.2 | -1.5 | 05/26/2026 - 12:00 AM |
| July 2027 | 324.1 | 325.9 | 324.0 | 324.7 | -1.1 | 05/26/2026 - 12:00 AM |
| August 2027 | 323.0 | 323.6 | 323.0 | 323.6 | -1.0 | 05/26/2026 - 12:00 AM |
| September 2027 | 322.1 | 322.5 | 321.5 | 321.5 | -0.7 | 05/26/2026 - 12:00 AM |
| October 2027 | 319.0 | 319.0 | 318.3 | 318.3 | -0.3 | 05/26/2026 - 12:00 AM |
| December 2027 | 318.3 | 320.3 | 318.3 | 320.1 | -0.1 | 05/26/2026 - 12:00 AM |
ZW - Wheat
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 640.0 | 645.2 | 634.6 | 635.4 | -10.6 | 05/26/2026 - 12:00 AM |
| September 2026 | 653.4 | 658.6 | 647.6 | 648.2 | -11.0 | 05/26/2026 - 12:00 AM |
| December 2026 | 673.0 | 678.6 | 668.4 | 668.4 | -10.4 | 05/26/2026 - 12:00 AM |
| March 2027 | 688.6 | 694.6 | 685.4 | 685.4 | -9.4 | 05/26/2026 - 12:00 AM |
| May 2027 | 695.4 | 702.4 | 694.0 | 694.4 | -8.4 | 05/26/2026 - 12:00 AM |
| July 2027 | 700.6 | 703.4 | 695.6 | 698.2 | -6.2 | 05/26/2026 - 12:00 AM |
| September 2027 | 707.6 | 710.2 | 702.4 | 706.0 | -4.6 | 05/26/2026 - 12:00 AM |
| December 2027 | 719.6 | 720.4 | 718.2 | 718.2 | -4.0 | 05/26/2026 - 12:00 AM |
ZO - Oats
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 363.4 | 374.4 | 363.4 | 368.2 | +2.2 | 05/26/2026 - 12:00 AM |
| September 2026 | 377.4 | 381.0 | 377.0 | 377.4 | +2.0 | 05/26/2026 - 12:00 AM |
| December 2026 | 369.2 | 377.2 | 369.2 | 373.4 | +0.4 | 05/26/2026 - 12:00 AM |
| March 2027 | 0.0 | 377.0 | 377.0 | 377.0 | +0.4 | 05/26/2026 - 12:00 AM |
| May 2027 | 0.0 | 383.0 | 383.0 | 383.0 | +0.4 | 05/26/2026 - 12:00 AM |
| July 2027 | 0.0 | 374.2 | 374.2 | 374.2 | +0.4 | 05/26/2026 - 12:00 AM |
| September 2027 | 0.0 | 368.4 | 368.4 | 368.4 | +0.4 | 05/26/2026 - 12:00 AM |
| December 2027 | 0.0 | 379.4 | 379.4 | 379.4 | +0.4 | 05/26/2026 - 12:00 AM |
ZR - Rough Rice
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 13.000 | 13.080 | 12.865 | 13.000 | +0.015 | 05/26/2026 - 12:00 AM |
| September 2026 | 13.350 | 13.435 | 13.235 | 13.375 | +0.020 | 05/26/2026 - 12:00 AM |
| November 2026 | 13.600 | 13.750 | 13.555 | 13.690 | +0.025 | 05/26/2026 - 12:00 AM |
| January 2027 | 13.980 | 13.995 | 13.980 | 13.995 | +0.025 | 05/26/2026 - 12:00 AM |
| March 2027 | 14.250 | 14.250 | 14.190 | 14.190 | +0.025 | 05/26/2026 - 12:00 AM |
| May 2027 | 0.000 | 14.255 | 14.255 | 14.255 | +0.025 | 05/26/2026 - 12:00 AM |
| July 2027 | 0.000 | 14.320 | 14.320 | 14.320 | +0.025 | 05/26/2026 - 12:00 AM |
B6 - British Pound
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 1.3449 | 1.3509 | 1.3434 | 1.3442 | -0.0005 | 05/26/2026 - 01:19 AM |
| July 2026 | 1.3482 | 1.3504 | 1.3442 | 1.3442 | -0.0004 | 05/26/2026 - 12:29 PM |
| August 2026 | 1.3498 | 1.3501 | 1.3448 | 1.3448 | +0.0003 | 05/26/2026 - 09:59 AM |
| September 2026 | 1.3469 | 1.3501 | 1.3430 | 1.3440 | -0.0003 | 05/26/2026 - 12:36 PM |
| October 2026 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | +0.0023 | 05/22/2026 - 12:00 AM |
| November 2026 | 1.3438 | 1.3438 | 1.3438 | 1.3438 | +0.0023 | 05/22/2026 - 12:00 AM |
| December 2026 | 1.3470 | 1.3488 | 1.3432 | 1.3432 | -0.0003 | 05/26/2026 - 12:29 PM |
| January 2027 | 1.3432 | 1.3432 | 1.3432 | 1.3432 | +0.0024 | 05/22/2026 - 12:00 AM |
| February 2027 | 1.3429 | 1.3429 | 1.3429 | 1.3429 | +0.0025 | 05/22/2026 - 12:00 AM |
| March 2027 | 1.3480 | 1.3480 | 1.3456 | 1.3456 | +0.0029 | 05/26/2026 - 04:25 AM |
| April 2027 | 0.0000 | 1.3422 | 1.3422 | 1.3422 | +0.0027 | 05/22/2026 - 12:00 AM |
| May 2027 | 0.0000 | 1.3419 | 1.3419 | 1.3419 | +0.0027 | 05/22/2026 - 12:00 AM |
| June 2027 | 1.3417 | 1.3426 | 1.3379 | 1.3417 | +0.0029 | 05/22/2026 - 12:00 AM |
| July 2027 | 0.0000 | 1.3414 | 1.3414 | 1.3414 | +0.0030 | 05/22/2026 - 12:00 AM |
| August 2027 | 0.0000 | 1.3411 | 1.3411 | 1.3411 | +0.0031 | 05/22/2026 - 12:00 AM |
| September 2027 | 1.3409 | 1.3416 | 1.3369 | 1.3409 | +0.0032 | 05/22/2026 - 12:00 AM |
| October 2027 | 0.0000 | 1.3405 | 1.3405 | 1.3405 | +0.0032 | 05/22/2026 - 12:00 AM |
| November 2027 | 0.0000 | 1.3403 | 1.3403 | 1.3403 | +0.0034 | 05/22/2026 - 12:00 AM |
| December 2027 | 0.0000 | 1.3400 | 1.3400 | 1.3400 | +0.0034 | 05/22/2026 - 12:00 AM |
D6 - Canadian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 0.72460 | 0.72555 | 0.72415 | 0.72445 | -0.00035 | 05/26/2026 - 01:19 AM |
| July 2026 | 0.72610 | 0.72610 | 0.72520 | 0.72560 | -0.00005 | 05/26/2026 - 11:40 AM |
| August 2026 | 0.72725 | 0.72725 | 0.72675 | 0.72705 | +0.00030 | 05/26/2026 - 05:47 AM |
| September 2026 | 0.72765 | 0.72830 | 0.72700 | 0.72715 | -0.00045 | 05/26/2026 - 01:19 AM |
| October 2026 | 0.72860 | 0.72860 | 0.72860 | 0.72860 | -0.00150 | 05/22/2026 - 12:00 AM |
| November 2026 | 0.72940 | 0.72940 | 0.72940 | 0.72940 | -0.00150 | 05/22/2026 - 12:00 AM |
| December 2026 | 0.73095 | 0.73095 | 0.72990 | 0.72990 | -0.00035 | 05/26/2026 - 12:46 PM |
| January 2027 | 0.73120 | 0.73120 | 0.73120 | 0.73120 | -0.00145 | 05/22/2026 - 12:00 AM |
| February 2027 | 0.73195 | 0.73195 | 0.73195 | 0.73195 | -0.00145 | 05/22/2026 - 12:00 AM |
| March 2027 | 0.73255 | 0.73255 | 0.73255 | 0.73255 | -0.00015 | 05/26/2026 - 12:00 PM |
| April 2027 | 0.00000 | 0.73365 | 0.73365 | 0.73365 | -0.00135 | 05/22/2026 - 12:00 AM |
| May 2027 | 0.00000 | 0.73440 | 0.73440 | 0.73440 | -0.00130 | 05/22/2026 - 12:00 AM |
| June 2027 | 0.73505 | 0.73505 | 0.73450 | 0.73505 | -0.00125 | 05/22/2026 - 12:00 AM |
| July 2027 | 0.00000 | 0.73580 | 0.73580 | 0.73580 | -0.00125 | 05/22/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.73640 | 0.73640 | 0.73640 | -0.00125 | 05/22/2026 - 12:00 AM |
| September 2027 | 0.73700 | 0.73830 | 0.73665 | 0.73700 | -0.00120 | 05/22/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.73775 | 0.73775 | 0.73775 | -0.00120 | 05/22/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.73835 | 0.73835 | 0.73835 | -0.00120 | 05/22/2026 - 12:00 AM |
| December 2027 | 0.00000 | 0.73895 | 0.73895 | 0.73895 | -0.00115 | 05/22/2026 - 12:00 AM |
J6 - Japanese Yen
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 0.0063005 | 0.0063100 | 0.0062845 | 0.0062860 | -0.0000095 | 05/26/2026 - 01:17 AM |
| July 2026 | 0.0063175 | 0.0063220 | 0.0063010 | 0.0063020 | -0.0000075 | 05/26/2026 - 12:08 PM |
| August 2026 | 0.0063375 | 0.0063375 | 0.0063330 | 0.0063330 | +0.0000055 | 05/25/2026 - 12:00 AM |
| September 2026 | 0.0063465 | 0.0063560 | 0.0063310 | 0.0063315 | -0.0000105 | 05/26/2026 - 01:00 AM |
| October 2026 | 0.0063600 | 0.0063600 | 0.0063600 | 0.0063600 | -0.0000010 | 05/22/2026 - 12:00 AM |
| November 2026 | 0.0063745 | 0.0063745 | 0.0063745 | 0.0063745 | -0.0000010 | 05/22/2026 - 12:00 AM |
| December 2026 | 0.0063980 | 0.0063995 | 0.0063805 | 0.0063810 | -0.0000080 | 05/26/2026 - 12:26 PM |
| January 2027 | 0.0064060 | 0.0064060 | 0.0064060 | 0.0064060 | 0 | 05/22/2026 - 12:00 AM |
| February 2027 | 0.0064210 | 0.0064210 | 0.0064210 | 0.0064210 | 0 | 05/22/2026 - 12:00 AM |
| March 2027 | 0.0064405 | 0.0064425 | 0.0064400 | 0.0064425 | +0.0000055 | 05/25/2026 - 12:00 AM |
| April 2027 | 0.0000000 | 0.0064550 | 0.0064550 | 0.0064550 | +0.0000015 | 05/22/2026 - 12:00 AM |
| May 2027 | 0.0000000 | 0.0064695 | 0.0064695 | 0.0064695 | +0.0000020 | 05/22/2026 - 12:00 AM |
| June 2027 | 0.0064825 | 0.0064845 | 0.0064825 | 0.0064825 | +0.0000020 | 05/22/2026 - 12:00 AM |
| July 2027 | 0.0000000 | 0.0064985 | 0.0064985 | 0.0064985 | +0.0000035 | 05/22/2026 - 12:00 AM |
| August 2027 | 0.0000000 | 0.0065110 | 0.0065110 | 0.0065110 | +0.0000040 | 05/22/2026 - 12:00 AM |
| September 2027 | 0.0065240 | 0.0065290 | 0.0065240 | 0.0065240 | +0.0000040 | 05/22/2026 - 12:00 AM |
| October 2027 | 0.0000000 | 0.0065395 | 0.0065395 | 0.0065395 | +0.0000050 | 05/22/2026 - 12:00 AM |
| November 2027 | 0.0000000 | 0.0065525 | 0.0065525 | 0.0065525 | +0.0000055 | 05/22/2026 - 12:00 AM |
| December 2027 | 0.0000000 | 0.0065655 | 0.0065655 | 0.0065655 | +0.0000060 | 05/22/2026 - 12:00 AM |
S6 - Swiss Franc
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 1.27850 | 1.28360 | 1.27430 | 1.27540 | -0.00230 | 05/26/2026 - 01:19 AM |
| September 2026 | 1.29125 | 1.29600 | 1.28730 | 1.28780 | -0.00245 | 05/26/2026 - 12:23 PM |
| December 2026 | 1.30310 | 1.30375 | 1.29785 | 1.30310 | +0.00500 | 05/22/2026 - 12:00 AM |
| March 2027 | 1.31615 | 1.31615 | 1.31615 | 1.31615 | +0.00525 | 05/22/2026 - 12:00 AM |
| June 2027 | 1.32900 | 1.32900 | 1.32900 | 1.32900 | +0.00565 | 05/22/2026 - 12:00 AM |
| September 2027 | 0.00000 | 1.34130 | 1.34130 | 1.34130 | +0.00605 | 05/22/2026 - 12:00 AM |
| December 2027 | 0.00000 | 1.35385 | 1.35385 | 1.35385 | +0.00645 | 05/22/2026 - 12:00 AM |
E6 - Euro FX
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 1.16410 | 1.16645 | 1.16270 | 1.16375 | +0.00135 | 05/26/2026 - 01:19 AM |
| July 2026 | 1.16610 | 1.16760 | 1.16420 | 1.16490 | +0.00115 | 05/26/2026 - 01:09 AM |
| August 2026 | 1.16755 | 1.16925 | 1.16660 | 1.16660 | +0.00115 | 05/26/2026 - 12:10 PM |
| September 2026 | 1.16910 | 1.17080 | 1.16715 | 1.16800 | +0.00125 | 05/26/2026 - 01:16 AM |
| October 2026 | 1.16840 | 1.16840 | 1.16840 | 1.16840 | +0.00020 | 05/22/2026 - 12:00 AM |
| November 2026 | 1.16965 | 1.16965 | 1.16965 | 1.16965 | +0.00020 | 05/22/2026 - 12:00 AM |
| December 2026 | 1.17385 | 1.17385 | 1.17385 | 1.17385 | +0.00300 | 05/24/2026 - 12:00 AM |
| January 2027 | 1.17240 | 1.17240 | 1.17240 | 1.17240 | +0.00030 | 05/22/2026 - 12:00 AM |
| February 2027 | 1.17370 | 1.17370 | 1.17370 | 1.17370 | +0.00040 | 05/22/2026 - 12:00 AM |
| March 2027 | 1.17715 | 1.17715 | 1.17690 | 1.17690 | +0.00190 | 05/26/2026 - 07:08 AM |
| April 2027 | 0.00000 | 1.17670 | 1.17670 | 1.17670 | +0.00055 | 05/22/2026 - 12:00 AM |
| May 2027 | 0.00000 | 1.17800 | 1.17800 | 1.17800 | +0.00065 | 05/22/2026 - 12:00 AM |
| June 2027 | 1.18205 | 1.18205 | 1.18205 | 1.18205 | +0.00300 | 05/25/2026 - 12:00 AM |
| July 2027 | 0.00000 | 1.18085 | 1.18085 | 1.18085 | +0.00075 | 05/22/2026 - 12:00 AM |
| August 2027 | 0.00000 | 1.18215 | 1.18215 | 1.18215 | +0.00080 | 05/22/2026 - 12:00 AM |
| September 2027 | 1.18250 | 1.18375 | 1.18070 | 1.18345 | +0.00090 | 05/22/2026 - 12:00 AM |
| October 2027 | 0.00000 | 1.18505 | 1.18505 | 1.18505 | +0.00095 | 05/22/2026 - 12:00 AM |
| November 2027 | 0.00000 | 1.18630 | 1.18630 | 1.18630 | +0.00095 | 05/22/2026 - 12:00 AM |
| December 2027 | 1.18760 | 1.18760 | 1.18760 | 1.18760 | +0.00105 | 05/22/2026 - 12:00 AM |
A6 - Australian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 0.71485 | 0.71790 | 0.71485 | 0.71630 | +0.00275 | 05/26/2026 - 01:19 AM |
| July 2026 | 0.71495 | 0.71750 | 0.71480 | 0.71590 | +0.00275 | 05/26/2026 - 11:33 AM |
| August 2026 | 0.71560 | 0.71580 | 0.71560 | 0.71580 | +0.00320 | 05/24/2026 - 12:00 AM |
| September 2026 | 0.71440 | 0.71635 | 0.71370 | 0.71485 | +0.00270 | 05/26/2026 - 11:33 AM |
| October 2026 | 0.71165 | 0.71165 | 0.71165 | 0.71165 | -0.00085 | 05/22/2026 - 12:00 AM |
| November 2026 | 0.71120 | 0.71120 | 0.71120 | 0.71120 | -0.00085 | 05/22/2026 - 12:00 AM |
| December 2026 | 0.71280 | 0.71405 | 0.71280 | 0.71355 | +0.00280 | 05/26/2026 - 09:44 AM |
| January 2027 | 0.71030 | 0.71030 | 0.71030 | 0.71030 | -0.00080 | 05/22/2026 - 12:00 AM |
| February 2027 | 0.70990 | 0.70990 | 0.70990 | 0.70990 | -0.00075 | 05/22/2026 - 12:00 AM |
| March 2027 | 0.70945 | 0.70945 | 0.70945 | 0.70945 | -0.00070 | 05/22/2026 - 12:00 AM |
| April 2027 | 0.00000 | 0.70890 | 0.70890 | 0.70890 | -0.00075 | 05/22/2026 - 12:00 AM |
| May 2027 | 0.00000 | 0.70845 | 0.70845 | 0.70845 | -0.00080 | 05/22/2026 - 12:00 AM |
| June 2027 | 0.70810 | 0.70920 | 0.70655 | 0.70810 | -0.00080 | 05/22/2026 - 12:00 AM |
| July 2027 | 0.00000 | 0.70775 | 0.70775 | 0.70775 | -0.00075 | 05/22/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.70745 | 0.70745 | 0.70745 | -0.00070 | 05/22/2026 - 12:00 AM |
| September 2027 | 0.70715 | 0.70795 | 0.70535 | 0.70715 | -0.00065 | 05/22/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.70680 | 0.70680 | 0.70680 | -0.00055 | 05/22/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.70650 | 0.70650 | 0.70650 | -0.00055 | 05/22/2026 - 12:00 AM |
| December 2027 | 0.00000 | 0.70620 | 0.70620 | 0.70620 | -0.00050 | 05/22/2026 - 12:00 AM |
M6 - Mexican Peso
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 0.057700 | 0.057890 | 0.057560 | 0.057680 | +0.000030 | 05/26/2026 - 01:19 AM |
| July 2026 | 0.057510 | 0.057510 | 0.057460 | 0.057510 | -0.000020 | 05/22/2026 - 12:00 AM |
| August 2026 | 0.057360 | 0.057360 | 0.057360 | 0.057360 | +0.000020 | 05/26/2026 - 05:46 AM |
| September 2026 | 0.057390 | 0.057390 | 0.057130 | 0.057220 | +0.000020 | 05/26/2026 - 12:37 PM |
| October 2026 | 0.000000 | 0.057030 | 0.057030 | 0.057030 | -0.000010 | 05/22/2026 - 12:00 AM |
| November 2026 | 0.000000 | 0.056890 | 0.056890 | 0.056890 | -0.000010 | 05/22/2026 - 12:00 AM |
| December 2026 | 0.000000 | 0.056760 | 0.056760 | 0.056760 | 0 | 05/22/2026 - 12:00 AM |
| January 2027 | 0.056600 | 0.056600 | 0.056600 | 0.056600 | 0 | 05/22/2026 - 12:00 AM |
| February 2027 | 0.000000 | 0.056460 | 0.056460 | 0.056460 | 0 | 05/22/2026 - 12:00 AM |
| March 2027 | 0.000000 | 0.056300 | 0.056300 | 0.056300 | +0.000010 | 05/22/2026 - 12:00 AM |
| April 2027 | 0.000000 | 0.056120 | 0.056120 | 0.056120 | +0.000020 | 05/22/2026 - 12:00 AM |
| May 2027 | 0.000000 | 0.055970 | 0.055970 | 0.055970 | +0.000020 | 05/22/2026 - 12:00 AM |
| June 2027 | 0.000000 | 0.055800 | 0.055800 | 0.055800 | +0.000030 | 05/22/2026 - 12:00 AM |
| September 2027 | 0.000000 | 0.055200 | 0.055200 | 0.055200 | +0.000030 | 05/22/2026 - 12:00 AM |
| December 2027 | 0.000000 | 0.054620 | 0.054620 | 0.054620 | +0.000040 | 05/22/2026 - 12:00 AM |
CL - Crude Oil WTI
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 93.88 | 94.70 | 89.41 | 93.67 | -2.93 | 05/26/2026 - 01:20 AM |
| August 2026 | 90.85 | 91.30 | 86.85 | 90.22 | -2.87 | 05/26/2026 - 01:20 AM |
| September 2026 | 87.63 | 88.14 | 84.29 | 86.98 | -2.61 | 05/26/2026 - 01:20 AM |
| October 2026 | 83.87 | 85.16 | 81.91 | 84.12 | -2.19 | 05/26/2026 - 01:20 AM |
| November 2026 | 81.40 | 82.78 | 79.68 | 81.81 | -1.82 | 05/26/2026 - 01:19 AM |
| December 2026 | 79.37 | 80.87 | 77.84 | 79.86 | -1.57 | 05/26/2026 - 01:20 AM |
| January 2027 | 78.00 | 79.27 | 76.51 | 78.35 | -1.30 | 05/26/2026 - 01:19 AM |
| February 2027 | 76.21 | 77.92 | 75.50 | 77.07 | -1.15 | 05/26/2026 - 01:17 AM |
| March 2027 | 75.22 | 76.97 | 74.57 | 76.04 | -1.05 | 05/26/2026 - 01:17 AM |
| April 2027 | 74.72 | 76.16 | 73.92 | 75.28 | -0.93 | 05/26/2026 - 01:18 AM |
| May 2027 | 73.92 | 75.41 | 73.37 | 74.65 | -0.86 | 05/26/2026 - 01:17 AM |
| June 2027 | 73.80 | 75.10 | 72.70 | 74.20 | -0.75 | 05/26/2026 - 01:20 AM |
| July 2027 | 74.92 | 75.54 | 74.34 | 74.46 | 0 | 05/22/2026 - 12:00 AM |
| August 2027 | 74.02 | 74.02 | 74.02 | 74.02 | +0.02 | 05/26/2026 - 09:22 AM |
| September 2027 | 73.70 | 73.70 | 73.18 | 73.18 | -0.38 | 05/26/2026 - 01:07 AM |
| October 2027 | 73.38 | 73.38 | 72.64 | 72.64 | -0.53 | 05/26/2026 - 01:17 AM |
| November 2027 | 72.60 | 72.74 | 72.50 | 72.74 | -0.09 | 05/26/2026 - 01:02 AM |
| December 2027 | 71.86 | 73.04 | 70.88 | 72.09 | -0.43 | 05/26/2026 - 01:19 AM |
HO - Heating Oil
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 3.8231 | 3.8240 | 3.6790 | 3.7196 | -0.1682 | 05/26/2026 - 01:19 AM |
| July 2026 | 3.7074 | 3.7240 | 3.5668 | 3.6250 | -0.1470 | 05/26/2026 - 01:20 AM |
| August 2026 | 3.6000 | 3.6217 | 3.4713 | 3.5397 | -0.1192 | 05/26/2026 - 01:20 AM |
| September 2026 | 3.4873 | 3.5469 | 3.4042 | 3.4721 | -0.1001 | 05/26/2026 - 01:20 AM |
| October 2026 | 3.4178 | 3.4816 | 3.3449 | 3.4112 | -0.0862 | 05/26/2026 - 01:20 AM |
| November 2026 | 3.3339 | 3.4070 | 3.2800 | 3.3388 | -0.0731 | 05/26/2026 - 01:18 AM |
| December 2026 | 3.2358 | 3.3234 | 3.1987 | 3.2558 | -0.0630 | 05/26/2026 - 01:20 AM |
| January 2027 | 3.1735 | 3.2524 | 3.1438 | 3.2067 | -0.0435 | 05/26/2026 - 01:13 AM |
| February 2027 | 3.1183 | 3.1849 | 3.1183 | 3.1388 | -0.0454 | 05/26/2026 - 01:16 AM |
| March 2027 | 3.0413 | 3.1091 | 3.0413 | 3.0771 | -0.0311 | 05/26/2026 - 12:43 PM |
| April 2027 | 3.0047 | 3.0184 | 3.0047 | 3.0184 | -0.0082 | 05/26/2026 - 11:17 AM |
| May 2027 | 2.9442 | 2.9588 | 2.9442 | 2.9555 | -0.0083 | 05/26/2026 - 09:37 AM |
| June 2027 | 2.8510 | 2.9156 | 2.8499 | 2.8841 | -0.0302 | 05/26/2026 - 01:20 AM |
| July 2027 | 2.8957 | 2.8957 | 2.8857 | 2.8857 | +0.0412 | 05/22/2026 - 12:00 AM |
| August 2027 | 2.8715 | 2.8715 | 2.8615 | 2.8615 | +0.0411 | 05/22/2026 - 12:00 AM |
| September 2027 | 2.8500 | 2.8500 | 2.8429 | 2.8429 | +0.0409 | 05/22/2026 - 12:00 AM |
| October 2027 | 2.8350 | 2.8350 | 2.8273 | 2.8273 | +0.0416 | 05/22/2026 - 12:00 AM |
| November 2027 | 2.8165 | 2.8165 | 2.8086 | 2.8086 | +0.0407 | 05/22/2026 - 12:00 AM |
| December 2027 | 2.7310 | 2.8043 | 2.7309 | 2.7800 | -0.0076 | 05/26/2026 - 01:14 AM |
RB - Gasoline RBOB
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 3.3900 | 3.3900 | 3.2183 | 3.2185 | -0.2354 | 05/26/2026 - 01:20 AM |
| July 2026 | 3.2667 | 3.2712 | 3.1400 | 3.1423 | -0.2091 | 05/26/2026 - 01:20 AM |
| August 2026 | 3.1500 | 3.1615 | 3.0572 | 3.0587 | -0.1720 | 05/26/2026 - 01:20 AM |
| September 2026 | 2.9978 | 3.0342 | 2.9500 | 2.9571 | -0.1315 | 05/26/2026 - 01:20 AM |
| October 2026 | 2.7351 | 2.7812 | 2.7010 | 2.7189 | -0.1044 | 05/26/2026 - 01:19 AM |
| November 2026 | 2.6032 | 2.6509 | 2.5673 | 2.6012 | -0.0830 | 05/26/2026 - 01:20 AM |
| December 2026 | 2.4992 | 2.5503 | 2.4667 | 2.5092 | -0.0675 | 05/26/2026 - 01:19 AM |
| January 2027 | 2.4306 | 2.4810 | 2.4113 | 2.4505 | -0.0566 | 05/26/2026 - 01:16 AM |
| February 2027 | 2.4027 | 2.4455 | 2.3888 | 2.4246 | -0.0502 | 05/26/2026 - 01:17 AM |
| March 2027 | 2.4052 | 2.4462 | 2.4052 | 2.4265 | -0.0456 | 05/26/2026 - 01:12 AM |
| April 2027 | 2.6214 | 2.6214 | 2.6214 | 2.6214 | -0.0402 | 05/26/2026 - 08:07 AM |
| May 2027 | 2.6361 | 2.6615 | 2.6248 | 2.6505 | +0.0336 | 05/22/2026 - 12:00 AM |
| June 2027 | 2.5445 | 2.6148 | 2.5445 | 2.5972 | -0.0299 | 05/26/2026 - 11:33 AM |
| July 2027 | 2.5933 | 2.5933 | 2.5933 | 2.5933 | +0.0329 | 05/22/2026 - 12:00 AM |
| August 2027 | 2.5650 | 2.5650 | 2.5537 | 2.5537 | +0.0330 | 05/22/2026 - 12:00 AM |
| September 2027 | 2.5190 | 2.5190 | 2.5088 | 2.5088 | +0.0331 | 05/22/2026 - 12:00 AM |
| October 2027 | 2.3650 | 2.3650 | 2.3541 | 2.3541 | +0.0333 | 05/22/2026 - 12:00 AM |
| November 2027 | 2.3103 | 2.3103 | 2.3103 | 2.3103 | +0.0334 | 05/22/2026 - 12:00 AM |
| December 2027 | 2.2597 | 2.2597 | 2.2520 | 2.2535 | -0.0269 | 05/26/2026 - 01:01 AM |
NG - Natural Gas
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 2.900 | 2.989 | 2.859 | 2.933 | +0.026 | 05/26/2026 - 01:20 AM |
| July 2026 | 3.021 | 3.104 | 2.982 | 3.033 | +0.012 | 05/26/2026 - 01:20 AM |
| August 2026 | 3.051 | 3.130 | 3.019 | 3.057 | +0.009 | 05/26/2026 - 01:19 AM |
| September 2026 | 3.017 | 3.095 | 2.987 | 3.022 | +0.008 | 05/26/2026 - 01:19 AM |
| October 2026 | 3.094 | 3.143 | 3.042 | 3.074 | +0.009 | 05/26/2026 - 01:19 AM |
| November 2026 | 3.310 | 3.389 | 3.296 | 3.315 | -0.002 | 05/26/2026 - 01:19 AM |
| December 2026 | 3.962 | 4.026 | 3.943 | 3.946 | -0.024 | 05/26/2026 - 01:20 AM |
| January 2027 | 4.444 | 4.453 | 4.363 | 4.366 | -0.032 | 05/26/2026 - 01:20 AM |
| February 2027 | 3.952 | 4.001 | 3.924 | 3.927 | -0.023 | 05/26/2026 - 01:17 AM |
| March 2027 | 3.081 | 3.128 | 3.072 | 3.077 | -0.009 | 05/26/2026 - 01:20 AM |
| April 2027 | 2.880 | 2.913 | 2.853 | 2.860 | -0.017 | 05/26/2026 - 01:20 AM |
| May 2027 | 2.860 | 2.892 | 2.838 | 2.840 | -0.022 | 05/26/2026 - 01:16 AM |
| June 2027 | 3.006 | 3.037 | 2.983 | 2.987 | -0.024 | 05/26/2026 - 01:13 AM |
| July 2027 | 3.220 | 3.243 | 3.189 | 3.192 | -0.022 | 05/26/2026 - 01:17 AM |
| August 2027 | 3.285 | 3.295 | 3.247 | 3.252 | -0.024 | 05/26/2026 - 01:18 AM |
| September 2027 | 3.255 | 3.269 | 3.224 | 3.226 | -0.023 | 05/26/2026 - 12:50 PM |
| October 2027 | 3.337 | 3.344 | 3.302 | 3.307 | -0.018 | 05/26/2026 - 01:20 AM |
| November 2027 | 3.607 | 3.609 | 3.571 | 3.574 | -0.022 | 05/26/2026 - 01:17 AM |
| December 2027 | 4.279 | 4.293 | 4.248 | 4.250 | -0.022 | 05/26/2026 - 12:30 PM |
FL - Ethanol
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 2.03500 | 2.03500 | 2.03500 | 2.03500 | +0.01500 | 05/22/2026 - 12:00 AM |
| July 2026 | 2.01500 | 2.01500 | 2.01500 | 2.01500 | -0.03250 | 05/26/2026 - 11:07 AM |
| August 2026 | 2.03750 | 2.03750 | 2.03750 | 2.03750 | +0.01250 | 05/22/2026 - 12:00 AM |
| September 2026 | 2.01250 | 2.01250 | 2.01250 | 2.01250 | +0.01250 | 05/22/2026 - 12:00 AM |
| October 2026 | 1.96250 | 1.96250 | 1.96250 | 1.96250 | +0.01250 | 05/22/2026 - 12:00 AM |
| November 2026 | 1.89250 | 1.89250 | 1.89250 | 1.89250 | +0.01250 | 05/22/2026 - 12:00 AM |
| December 2026 | 1.83250 | 1.83250 | 1.83250 | 1.83250 | +0.01000 | 05/22/2026 - 12:00 AM |
| January 2027 | 1.78500 | 1.78500 | 1.78500 | 1.78500 | +0.01000 | 05/22/2026 - 12:00 AM |
| February 2027 | 1.79250 | 1.79250 | 1.79250 | 1.79250 | +0.01000 | 05/22/2026 - 12:00 AM |
| March 2027 | 1.80750 | 1.80750 | 1.80750 | 1.80750 | +0.01000 | 05/22/2026 - 12:00 AM |
| April 2027 | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0 | 12/31/1969 - 12:00 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 |
|---|---|---|---|---|---|---|
| September 2026 | 111.03 | 112.02 | 111.03 | 111.18 | +0.28 | 05/26/2026 - 01:19 AM |
| December 2026 | 110.27 | 111.19 | 110.27 | 111.02 | +0.24 | 05/26/2026 - 12:20 PM |
UD - Ultra T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 113.07 | 114.10 | 113.04 | 113.22 | +0.29 | 05/26/2026 - 01:19 AM |
| December 2026 | 112.21 | 112.21 | 112.21 | 112.21 | +0.15 | 05/22/2026 - 12:00 AM |
ZN - 10-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 109.090 | 109.245 | 109.085 | 109.165 | +0.170 | 05/26/2026 - 01:20 AM |
| December 2026 | 109.090 | 109.195 | 109.090 | 109.110 | +0.150 | 05/26/2026 - 12:21 PM |
ZF - 5-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 106.267 | 107.047 | 106.265 | 106.317 | +0.105 | 05/26/2026 - 01:20 AM |
| December 2026 | 106.282 | 106.312 | 106.242 | 106.280 | +0.075 | 05/26/2026 - 06:07 AM |
ZT - 2-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 103.038 | 103.085 | 103.038 | 103.066 | +0.048 | 05/26/2026 - 01:19 AM |
| December 2026 | 103.036 | 103.060 | 103.036 | 103.047 | +0.047 | 05/26/2026 - 12:22 PM |
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 |
|---|---|---|---|---|---|---|
| June 2026 | 249.050 | 251.125 | 247.050 | 248.225 | -1.075 | 05/26/2026 - 12:00 AM |
| August 2026 | 239.000 | 242.150 | 237.750 | 239.150 | -0.450 | 05/26/2026 - 12:00 AM |
| October 2026 | 230.250 | 232.950 | 229.450 | 230.950 | +0.225 | 05/26/2026 - 12:00 AM |
| December 2026 | 229.700 | 232.100 | 229.025 | 230.550 | +0.450 | 05/26/2026 - 12:00 AM |
| February 2027 | 230.750 | 232.775 | 229.750 | 231.275 | +0.375 | 05/26/2026 - 12:00 AM |
| April 2027 | 230.600 | 232.500 | 229.575 | 231.075 | +0.325 | 05/26/2026 - 12:00 AM |
| June 2027 | 224.750 | 226.600 | 223.700 | 225.100 | +0.325 | 05/26/2026 - 12:00 AM |
| August 2027 | 222.875 | 223.875 | 222.000 | 222.400 | +0.275 | 05/26/2026 - 12:00 AM |
| October 2027 | 222.050 | 222.050 | 221.625 | 221.700 | +0.175 | 05/26/2026 - 12:00 AM |
| December 2027 | 222.100 | 222.100 | 221.975 | 221.975 | 0 | 05/26/2026 - 12:00 AM |
GF - Feeder Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 348.700 | 353.375 | 347.400 | 349.450 | -0.400 | 05/26/2026 - 12:00 AM |
| September 2026 | 346.050 | 350.425 | 344.400 | 347.025 | +0.125 | 05/26/2026 - 12:00 AM |
| October 2026 | 341.925 | 346.825 | 341.050 | 343.900 | +0.275 | 05/26/2026 - 12:00 AM |
| November 2026 | 338.625 | 343.500 | 337.600 | 340.650 | +0.450 | 05/26/2026 - 12:00 AM |
| January 2027 | 333.025 | 336.950 | 331.525 | 334.525 | +0.575 | 05/26/2026 - 12:00 AM |
| March 2027 | 329.025 | 332.925 | 327.675 | 330.600 | +0.650 | 05/26/2026 - 12:00 AM |
| April 2027 | 329.000 | 330.650 | 326.625 | 328.925 | +0.550 | 05/26/2026 - 12:00 AM |
| May 2027 | 327.000 | 328.750 | 324.650 | 326.950 | -0.050 | 05/26/2026 - 12:00 AM |
| August 2027 | 0.000 | 326.950 | 326.950 | 326.950 | -0.050 | 05/26/2026 - 12:00 AM |
HE - Lean Hogs
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 95.700 | 96.425 | 95.525 | 96.125 | +0.375 | 05/26/2026 - 12:00 AM |
| July 2026 | 100.450 | 101.000 | 99.600 | 100.125 | -0.275 | 05/26/2026 - 12:00 AM |
| August 2026 | 100.075 | 100.425 | 98.550 | 99.050 | -1.025 | 05/26/2026 - 12:00 AM |
| October 2026 | 86.750 | 87.225 | 85.425 | 85.950 | -1.175 | 05/26/2026 - 12:00 AM |
| December 2026 | 79.825 | 79.950 | 78.225 | 78.725 | -1.125 | 05/26/2026 - 12:00 AM |
| February 2027 | 82.625 | 82.625 | 81.125 | 81.625 | -1.075 | 05/26/2026 - 12:00 AM |
| April 2027 | 86.625 | 86.725 | 85.050 | 85.550 | -1.025 | 05/26/2026 - 12:00 AM |
| May 2027 | 0.000 | 88.675 | 88.675 | 88.675 | -1.025 | 05/26/2026 - 12:00 AM |
| June 2027 | 97.050 | 97.050 | 95.600 | 95.950 | -1.100 | 05/26/2026 - 12:00 AM |
| July 2027 | 97.050 | 97.075 | 95.825 | 96.125 | -0.875 | 05/26/2026 - 12:00 AM |
| August 2027 | 94.800 | 94.800 | 94.625 | 94.725 | -0.825 | 05/26/2026 - 12:00 AM |
| October 2027 | 0.000 | 81.600 | 81.600 | 81.600 | -2.075 | 05/26/2026 - 12:00 AM |
DL - Class III Milk
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 16.55 | 16.85 | 16.48 | 16.61 | +0.04 | 05/26/2026 - 01:09 AM |
| July 2026 | 16.59 | 16.85 | 16.39 | 16.61 | -0.04 | 05/26/2026 - 01:10 AM |
| August 2026 | 17.34 | 17.46 | 17.12 | 17.26 | -0.06 | 05/26/2026 - 01:09 AM |
| September 2026 | 17.86 | 17.90 | 17.76 | 17.85 | -0.04 | 05/26/2026 - 01:10 AM |
| October 2026 | 18.40 | 18.41 | 18.35 | 18.38 | -0.07 | 05/26/2026 - 12:56 PM |
| November 2026 | 18.40 | 18.40 | 18.33 | 18.39 | -0.02 | 05/26/2026 - 11:54 AM |
| December 2026 | 17.98 | 17.98 | 17.89 | 17.95 | -0.05 | 05/26/2026 - 11:54 AM |
| January 2027 | 17.63 | 17.63 | 17.60 | 17.60 | -0.08 | 05/26/2026 - 10:16 AM |
| February 2027 | 0.00 | 17.68 | 17.68 | 17.68 | -0.02 | 05/26/2026 - 01:10 AM |
| March 2027 | 17.65 | 17.66 | 17.65 | 17.65 | -0.04 | 05/26/2026 - 09:54 AM |
| April 2027 | 0.00 | 17.69 | 17.69 | 17.69 | 0 | 05/26/2026 - 01:10 AM |
| May 2027 | 0.00 | 17.62 | 17.62 | 17.62 | 0 | 05/26/2026 - 01:10 AM |
| June 2027 | 0.00 | 17.74 | 17.74 | 17.74 | 0 | 05/26/2026 - 01:10 AM |
| July 2027 | 0.00 | 18.00 | 18.00 | 18.00 | 0 | 05/26/2026 - 01:10 AM |
| August 2027 | 0.00 | 18.30 | 18.30 | 18.30 | 0 | 05/26/2026 - 01:10 AM |
| September 2027 | 0.00 | 18.20 | 18.20 | 18.20 | 0 | 05/26/2026 - 01:10 AM |
| October 2027 | 0.00 | 18.01 | 18.01 | 18.01 | 0 | 05/26/2026 - 01:10 AM |
| November 2027 | 0.00 | 18.01 | 18.01 | 18.01 | 0 | 05/26/2026 - 01:10 AM |
| December 2027 | 0.00 | 17.99 | 17.99 | 17.99 | 0 | 05/26/2026 - 01:10 AM |
GC - Gold
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 4572.8 | 4572.8 | 4500.4 | 4501.1 | -19.9 | 05/26/2026 - 11:09 AM |
| June 2026 | 4532.0 | 4583.3 | 4480.0 | 4489.9 | -33.3 | 05/26/2026 - 01:20 AM |
| July 2026 | 4548.2 | 4599.0 | 4497.2 | 4501.5 | -37.5 | 05/26/2026 - 01:14 AM |
| August 2026 | 4566.0 | 4615.6 | 4512.8 | 4522.9 | -33.5 | 05/26/2026 - 01:20 AM |
| September 2026 | 4597.1 | 4628.0 | 4539.2 | 4539.2 | -33.1 | 05/26/2026 - 01:00 AM |
| October 2026 | 4645.0 | 4645.0 | 4546.0 | 4550.0 | -38.7 | 05/26/2026 - 01:14 AM |
| November 2026 | 0.0 | 4584.0 | 4584.0 | 4584.0 | -21.9 | 05/26/2026 - 01:20 AM |
| December 2026 | 4644.5 | 4683.0 | 4579.3 | 4586.5 | -36.9 | 05/26/2026 - 01:18 AM |
| January 2027 | 0.0 | 4620.9 | 4620.9 | 4620.9 | -22.4 | 05/26/2026 - 01:20 AM |
| February 2027 | 4700.6 | 4719.0 | 4637.2 | 4639.5 | -20.2 | 05/26/2026 - 12:00 PM |
| March 2027 | 4670.0 | 4670.0 | 4651.0 | 4651.0 | -26.5 | 05/26/2026 - 12:39 PM |
| April 2027 | 4711.0 | 4711.0 | 4671.8 | 4674.0 | -21.0 | 05/26/2026 - 12:29 PM |
| May 2027 | 0.0 | 4690.0 | 4690.0 | 4690.0 | -23.4 | 05/26/2026 - 01:20 AM |
| June 2027 | 4758.0 | 4787.0 | 4705.0 | 4705.0 | -26.2 | 05/26/2026 - 12:53 PM |
| July 2027 | 0.0 | 4726.0 | 4726.0 | 4726.0 | -23.6 | 05/26/2026 - 01:20 AM |
| August 2027 | 0.0 | 4744.4 | 4744.4 | 4744.4 | -23.7 | 05/26/2026 - 01:20 AM |
| September 2027 | 0.0 | 4762.0 | 4762.0 | 4762.0 | -23.8 | 05/26/2026 - 01:20 AM |
| October 2027 | 0.0 | 4780.4 | 4780.4 | 4780.4 | -23.8 | 05/26/2026 - 01:20 AM |
| November 2027 | 0.0 | 4797.7 | 4797.7 | 4797.7 | -23.8 | 05/26/2026 - 01:20 AM |
| December 2027 | 4875.3 | 4894.9 | 4816.8 | 4817.0 | -23.6 | 05/26/2026 - 11:14 AM |
SI - Silver
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 77.505 | 77.505 | 76.095 | 76.265 | +0.372 | 05/26/2026 - 12:28 PM |
| June 2026 | 76.060 | 78.900 | 75.630 | 76.030 | +0.098 | 05/26/2026 - 01:15 AM |
| July 2026 | 76.750 | 79.250 | 75.760 | 76.335 | +0.136 | 05/26/2026 - 01:19 AM |
| August 2026 | 78.810 | 79.085 | 76.610 | 77.140 | +0.641 | 05/26/2026 - 08:48 AM |
| September 2026 | 77.875 | 79.810 | 76.330 | 76.810 | +0.040 | 05/26/2026 - 01:14 AM |
| October 2026 | 77.600 | 77.600 | 77.300 | 77.300 | +0.261 | 05/26/2026 - 03:41 AM |
| November 2026 | 0.000 | 77.745 | 77.745 | 77.745 | +0.420 | 05/26/2026 - 01:20 AM |
| December 2026 | 79.335 | 80.425 | 77.605 | 77.715 | +0.129 | 05/26/2026 - 12:30 PM |
| January 2027 | 78.100 | 78.322 | 78.100 | 78.100 | +0.209 | 05/24/2026 - 12:00 AM |
| February 2027 | 0.000 | 78.573 | 78.573 | 78.573 | +0.435 | 05/26/2026 - 01:20 AM |
| March 2027 | 78.910 | 78.910 | 78.485 | 78.870 | +0.492 | 05/26/2026 - 09:32 AM |
| April 2027 | 0.000 | 79.096 | 79.096 | 79.096 | +0.446 | 05/26/2026 - 01:20 AM |
| May 2027 | 0.000 | 79.367 | 79.367 | 79.367 | +0.451 | 05/26/2026 - 01:20 AM |
| June 2027 | 0.000 | 79.623 | 79.623 | 79.623 | +0.456 | 05/26/2026 - 01:20 AM |
| July 2027 | 81.600 | 81.600 | 79.903 | 81.300 | +1.857 | 05/25/2026 - 12:00 AM |
| August 2027 | 0.000 | 80.162 | 80.162 | 80.162 | +0.469 | 05/26/2026 - 01:19 AM |
| September 2027 | 0.000 | 80.438 | 80.438 | 80.438 | +0.470 | 05/26/2026 - 01:20 AM |
| October 2027 | 0.000 | 80.682 | 80.682 | 80.682 | +0.472 | 05/26/2026 - 01:17 AM |
| November 2027 | 0.000 | 80.946 | 80.946 | 80.946 | +0.477 | 05/26/2026 - 01:17 AM |
| December 2027 | 81.020 | 81.220 | 80.980 | 80.980 | +0.237 | 05/26/2026 - 11:49 AM |
HG - High Grade Copper
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 6.3550 | 6.3695 | 6.3350 | 6.3605 | +0.0185 | 05/26/2026 - 12:31 PM |
| June 2026 | 6.4055 | 6.4530 | 6.3365 | 6.3585 | +0.0100 | 05/26/2026 - 12:59 PM |
| July 2026 | 6.4180 | 6.4880 | 6.3635 | 6.3955 | +0.0165 | 05/26/2026 - 01:19 AM |
| August 2026 | 6.4600 | 6.5120 | 6.4245 | 6.4280 | +0.0185 | 05/26/2026 - 11:59 AM |
| September 2026 | 6.4520 | 6.5460 | 6.4250 | 6.4550 | +0.0160 | 05/26/2026 - 01:19 AM |
| October 2026 | 0.0000 | 6.4870 | 6.4870 | 6.4870 | +0.0175 | 05/26/2026 - 01:20 AM |
| November 2026 | 6.5680 | 6.5680 | 6.5000 | 6.5000 | 0 | 05/26/2026 - 12:53 PM |
| December 2026 | 6.5700 | 6.6345 | 6.5175 | 6.5445 | +0.0150 | 05/26/2026 - 01:09 AM |
| January 2027 | 0.0000 | 6.5775 | 6.5775 | 6.5775 | +0.0175 | 05/26/2026 - 01:20 AM |
| February 2027 | 0.0000 | 6.6075 | 6.6075 | 6.6075 | +0.0175 | 05/26/2026 - 01:19 AM |
| March 2027 | 6.7090 | 6.7130 | 6.6250 | 6.6295 | +0.0105 | 05/26/2026 - 12:55 PM |
| April 2027 | 0.0000 | 6.6665 | 6.6665 | 6.6665 | +0.0185 | 05/26/2026 - 01:19 AM |
| May 2027 | 0.0000 | 6.6910 | 6.6910 | 6.6910 | +0.0200 | 05/26/2026 - 01:20 AM |
| June 2027 | 0.0000 | 6.7170 | 6.7170 | 6.7170 | +0.0215 | 05/26/2026 - 01:19 AM |
| July 2027 | 6.7310 | 6.7310 | 6.7310 | 6.7310 | +0.0155 | 05/26/2026 - 12:57 PM |
| August 2027 | 0.0000 | 6.7605 | 6.7605 | 6.7605 | +0.0235 | 05/26/2026 - 01:18 AM |
| September 2027 | 0.0000 | 6.7790 | 6.7790 | 6.7790 | +0.0240 | 05/26/2026 - 01:19 AM |
| October 2027 | 0.0000 | 6.8025 | 6.8025 | 6.8025 | +0.0245 | 05/26/2026 - 01:18 AM |
| November 2027 | 0.0000 | 6.8185 | 6.8185 | 6.8185 | +0.0250 | 05/26/2026 - 01:18 AM |
| December 2027 | 0.0000 | 6.8335 | 6.8335 | 6.8335 | +0.0255 | 05/26/2026 - 01:19 AM |
PL - Platinum
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 0.0 | 1942.2 | 1942.2 | 1942.2 | +10.6 | 05/26/2026 - 01:20 AM |
| June 2026 | 1960.0 | 1972.9 | 1936.0 | 1946.6 | +14.3 | 05/26/2026 - 09:24 AM |
| July 2026 | 1940.0 | 1984.5 | 1939.9 | 1948.8 | +9.1 | 05/26/2026 - 01:19 AM |
| August 2026 | 0.0 | 0.0 | 0.0 | 0.0 | 0 | 12/31/1969 - 12:00 AM |
| October 2026 | 1975.0 | 2002.8 | 1963.3 | 1965.1 | +6.5 | 05/26/2026 - 01:01 AM |
| January 2027 | 2006.5 | 2006.5 | 1982.5 | 1982.5 | +12.9 | 05/26/2026 - 12:04 PM |
| April 2027 | 2010.0 | 2010.0 | 1993.7 | 2010.0 | +32.2 | 05/25/2026 - 12:00 AM |
| July 2027 | 2023.0 | 2023.0 | 2001.9 | 2023.0 | +38.1 | 05/24/2026 - 12:00 AM |
| October 2027 | 0.0 | 2010.3 | 2010.3 | 2010.3 | +17.8 | 05/26/2026 - 01:20 AM |
PA - Palladium
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 1388.00 | 1393.00 | 1385.80 | 1393.00 | +35.00 | 05/25/2026 - 12:00 AM |
| June 2026 | 1364.50 | 1409.50 | 1364.50 | 1384.00 | +23.70 | 05/26/2026 - 01:18 AM |
| July 2026 | 1392.00 | 1412.00 | 1385.50 | 1393.50 | +26.80 | 05/26/2026 - 12:14 PM |
| August 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 12/31/1969 - 12:00 AM |
| September 2026 | 1388.50 | 1430.00 | 1388.50 | 1406.50 | +25.40 | 05/26/2026 - 01:15 AM |
| December 2026 | 1429.00 | 1441.00 | 1423.00 | 1426.50 | +24.80 | 05/26/2026 - 11:58 AM |
| March 2027 | 1453.00 | 1453.00 | 1433.00 | 1439.50 | +20.10 | 05/26/2026 - 11:59 AM |
| June 2027 | 1463.50 | 1463.50 | 1457.90 | 1463.50 | +26.70 | 05/26/2026 - 10:04 AM |
| September 2027 | 0.00 | 1474.20 | 1474.20 | 1474.20 | +20.30 | 05/26/2026 - 01:20 AM |
| December 2027 | 1493.50 | 1493.50 | 1490.50 | 1493.50 | +22.90 | 05/26/2026 - 10:03 AM |