More Futures
ZC - Corn
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 462.4 | 468.0 | 455.4 | 464.2 | +0.2 | 07/24/2026 - 12:00 AM |
| December 2026 | 486.2 | 492.0 | 479.2 | 487.4 | 0 | 07/24/2026 - 12:00 AM |
| March 2027 | 501.6 | 507.2 | 494.6 | 503.0 | 0 | 07/24/2026 - 12:00 AM |
| May 2027 | 510.0 | 515.4 | 503.6 | 511.4 | -0.2 | 07/24/2026 - 12:00 AM |
| July 2027 | 513.2 | 518.0 | 507.4 | 514.0 | -0.6 | 07/24/2026 - 12:00 AM |
| September 2027 | 493.6 | 495.0 | 487.4 | 492.2 | -1.2 | 07/24/2026 - 12:00 AM |
| December 2027 | 497.0 | 499.0 | 491.0 | 496.6 | -1.2 | 07/24/2026 - 12:00 AM |
ZS - Soybean
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 1236.6 | 1250.4 | 1232.4 | 1248.0 | +10.4 | 07/24/2026 - 12:00 AM |
| September 2026 | 1229.4 | 1243.0 | 1225.0 | 1240.2 | +9.2 | 07/24/2026 - 12:00 AM |
| November 2026 | 1242.0 | 1256.4 | 1238.0 | 1253.4 | +9.6 | 07/24/2026 - 12:00 AM |
| January 2027 | 1255.2 | 1269.4 | 1251.2 | 1266.4 | +9.4 | 07/24/2026 - 12:00 AM |
| March 2027 | 1254.4 | 1268.4 | 1250.0 | 1264.0 | +7.4 | 07/24/2026 - 12:00 AM |
| May 2027 | 1255.0 | 1270.2 | 1252.6 | 1265.0 | +5.6 | 07/24/2026 - 12:00 AM |
| July 2027 | 1260.6 | 1272.6 | 1255.0 | 1266.4 | +4.4 | 07/24/2026 - 12:00 AM |
| August 2027 | 1242.6 | 1252.2 | 1236.0 | 1245.4 | +2.6 | 07/24/2026 - 12:00 AM |
| September 2027 | 1202.0 | 1205.0 | 1199.4 | 1202.0 | +0.4 | 07/24/2026 - 12:00 AM |
| November 2027 | 1188.4 | 1196.0 | 1182.2 | 1190.0 | +0.2 | 07/24/2026 - 12:00 AM |
ZM - Soybean Meal
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 330.6 | 335.6 | 329.5 | 331.3 | +1.4 | 07/24/2026 - 12:00 AM |
| September 2026 | 329.4 | 334.3 | 327.9 | 330.8 | +2.0 | 07/24/2026 - 12:00 AM |
| October 2026 | 327.6 | 332.9 | 326.5 | 330.3 | +2.7 | 07/24/2026 - 12:00 AM |
| December 2026 | 331.9 | 337.3 | 330.7 | 335.2 | +3.3 | 07/24/2026 - 12:00 AM |
| January 2027 | 334.4 | 339.4 | 333.0 | 337.7 | +3.5 | 07/24/2026 - 12:00 AM |
| March 2027 | 334.7 | 340.0 | 334.1 | 338.6 | +3.7 | 07/24/2026 - 12:00 AM |
| May 2027 | 335.2 | 340.9 | 335.2 | 339.5 | +3.5 | 07/24/2026 - 12:00 AM |
| July 2027 | 337.2 | 342.9 | 337.2 | 341.6 | +3.5 | 07/24/2026 - 12:00 AM |
| August 2027 | 337.0 | 341.1 | 336.1 | 340.1 | +3.4 | 07/24/2026 - 12:00 AM |
| September 2027 | 334.3 | 338.5 | 333.5 | 337.2 | +3.1 | 07/24/2026 - 12:00 AM |
| October 2027 | 334.5 | 334.5 | 329.6 | 332.9 | +2.7 | 07/24/2026 - 12:00 AM |
| December 2027 | 332.4 | 335.5 | 331.1 | 334.2 | +2.2 | 07/24/2026 - 12:00 AM |
ZW - Wheat
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 694.6 | 711.2 | 659.4 | 678.0 | -18.2 | 07/24/2026 - 12:00 AM |
| December 2026 | 712.2 | 728.2 | 678.0 | 695.4 | -18.2 | 07/24/2026 - 12:00 AM |
| March 2027 | 728.0 | 743.2 | 694.2 | 711.2 | -18.0 | 07/24/2026 - 12:00 AM |
| May 2027 | 731.2 | 747.4 | 701.4 | 718.0 | -17.0 | 07/24/2026 - 12:00 AM |
| July 2027 | 727.0 | 739.2 | 698.0 | 714.6 | -14.6 | 07/24/2026 - 12:00 AM |
| September 2027 | 732.0 | 740.6 | 703.0 | 719.4 | -13.2 | 07/24/2026 - 12:00 AM |
| December 2027 | 741.2 | 747.4 | 713.0 | 729.2 | -12.0 | 07/24/2026 - 12:00 AM |
ZO - Oats
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 331.4 | 336.0 | 323.0 | 328.2 | -4.2 | 07/24/2026 - 12:00 AM |
| December 2026 | 343.2 | 347.6 | 335.0 | 342.4 | -1.4 | 07/24/2026 - 12:00 AM |
| March 2027 | 354.2 | 354.2 | 353.2 | 353.2 | -2.6 | 07/24/2026 - 12:00 AM |
| May 2027 | 359.2 | 359.2 | 359.2 | 359.2 | -2.6 | 07/24/2026 - 12:00 AM |
| July 2027 | 350.4 | 350.4 | 350.4 | 350.4 | -2.6 | 07/24/2026 - 12:00 AM |
| September 2027 | 344.6 | 344.6 | 344.6 | 344.6 | -2.6 | 07/24/2026 - 12:00 AM |
| December 2027 | 355.6 | 355.6 | 355.6 | 355.6 | -2.6 | 07/24/2026 - 12:00 AM |
ZR - Rough Rice
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 14.115 | 14.200 | 13.820 | 13.975 | -0.155 | 07/24/2026 - 12:00 AM |
| November 2026 | 14.565 | 14.575 | 14.240 | 14.390 | -0.150 | 07/24/2026 - 12:00 AM |
| January 2027 | 14.750 | 14.750 | 14.725 | 14.725 | -0.160 | 07/24/2026 - 12:00 AM |
| March 2027 | 14.960 | 14.960 | 14.960 | 14.960 | -0.155 | 07/24/2026 - 12:00 AM |
| May 2027 | 15.065 | 15.065 | 15.065 | 15.065 | -0.155 | 07/24/2026 - 12:00 AM |
| July 2027 | 15.130 | 15.130 | 15.130 | 15.130 | -0.155 | 07/24/2026 - 12:00 AM |
| September 2027 | 15.195 | 15.195 | 15.195 | 15.195 | -0.155 | 07/24/2026 - 12:00 AM |
B6 - British Pound
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 1.3357 | 1.3357 | 1.3343 | 1.3346 | +0.0021 | 07/26/2026 - 05:28 AM |
| September 2026 | 1.3328 | 1.3358 | 1.3328 | 1.3345 | +0.0020 | 07/26/2026 - 06:19 AM |
| October 2026 | 1.3345 | 1.3345 | 1.3345 | 1.3345 | +0.0020 | 07/26/2026 - 06:11 AM |
| November 2026 | 1.3326 | 1.3326 | 1.3326 | 1.3326 | +0.0010 | 07/24/2026 - 12:00 AM |
| December 2026 | 1.3316 | 1.3345 | 1.3309 | 1.3326 | +0.0010 | 07/24/2026 - 12:00 AM |
| January 2027 | 1.3326 | 1.3327 | 1.3326 | 1.3326 | +0.0011 | 07/24/2026 - 12:00 AM |
| February 2027 | 1.3325 | 1.3325 | 1.3325 | 1.3325 | +0.0011 | 07/24/2026 - 12:00 AM |
| March 2027 | 1.3325 | 1.3325 | 1.3325 | 1.3325 | +0.0012 | 07/24/2026 - 12:00 AM |
| April 2027 | 1.3323 | 1.3323 | 1.3323 | 1.3323 | +0.0012 | 07/24/2026 - 12:00 AM |
| May 2027 | 0.0000 | 1.3322 | 1.3322 | 1.3322 | +0.0013 | 07/24/2026 - 12:00 AM |
| June 2027 | 1.3321 | 1.3321 | 1.3321 | 1.3321 | +0.0014 | 07/24/2026 - 12:00 AM |
| July 2027 | 0.0000 | 1.3319 | 1.3319 | 1.3319 | +0.0015 | 07/24/2026 - 12:00 AM |
| August 2027 | 0.0000 | 1.3317 | 1.3317 | 1.3317 | +0.0015 | 07/24/2026 - 12:00 AM |
| September 2027 | 1.3316 | 1.3337 | 1.3294 | 1.3315 | +0.0016 | 07/24/2026 - 12:00 AM |
| October 2027 | 0.0000 | 1.3312 | 1.3312 | 1.3312 | +0.0016 | 07/24/2026 - 12:00 AM |
| November 2027 | 0.0000 | 1.3310 | 1.3310 | 1.3310 | +0.0016 | 07/24/2026 - 12:00 AM |
| December 2027 | 1.3308 | 1.3329 | 1.3286 | 1.3308 | +0.0017 | 07/24/2026 - 12:00 AM |
D6 - Canadian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 0.71070 | 0.71160 | 0.70925 | 0.71010 | -0.00110 | 07/24/2026 - 12:00 AM |
| September 2026 | 0.71105 | 0.71185 | 0.71105 | 0.71140 | +0.00040 | 07/26/2026 - 06:19 AM |
| October 2026 | 0.71225 | 0.71370 | 0.71140 | 0.71225 | -0.00110 | 07/24/2026 - 12:00 AM |
| November 2026 | 0.71320 | 0.71320 | 0.71320 | 0.71320 | -0.00110 | 07/24/2026 - 12:00 AM |
| December 2026 | 0.71480 | 0.71480 | 0.71480 | 0.71480 | +0.00060 | 07/26/2026 - 05:12 AM |
| January 2027 | 0.71545 | 0.71545 | 0.71545 | 0.71545 | -0.00105 | 07/24/2026 - 12:00 AM |
| February 2027 | 0.71635 | 0.71635 | 0.71635 | 0.71635 | -0.00105 | 07/24/2026 - 12:00 AM |
| March 2027 | 0.71660 | 0.71745 | 0.71660 | 0.71735 | -0.00095 | 07/24/2026 - 12:00 AM |
| April 2027 | 0.71845 | 0.71845 | 0.71845 | 0.71845 | -0.00100 | 07/24/2026 - 12:00 AM |
| May 2027 | 0.00000 | 0.71930 | 0.71930 | 0.71930 | -0.00095 | 07/24/2026 - 12:00 AM |
| June 2027 | 0.72020 | 0.72020 | 0.72020 | 0.72020 | -0.00090 | 07/24/2026 - 12:00 AM |
| July 2027 | 0.00000 | 0.72120 | 0.72120 | 0.72120 | -0.00095 | 07/24/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.72185 | 0.72185 | 0.72185 | -0.00095 | 07/24/2026 - 12:00 AM |
| September 2027 | 0.72350 | 0.72365 | 0.72210 | 0.72270 | -0.00080 | 07/24/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.72330 | 0.72330 | 0.72330 | -0.00095 | 07/24/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.72395 | 0.72395 | 0.72395 | -0.00095 | 07/24/2026 - 12:00 AM |
| December 2027 | 0.72460 | 0.72590 | 0.72430 | 0.72460 | -0.00090 | 07/24/2026 - 12:00 AM |
J6 - Japanese Yen
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 0.0061210 | 0.0061210 | 0.0061200 | 0.0061200 | +0.0000060 | 07/26/2026 - 05:51 AM |
| September 2026 | 0.0061320 | 0.0061405 | 0.0061320 | 0.0061340 | +0.0000060 | 07/26/2026 - 06:18 AM |
| October 2026 | 0.0061470 | 0.0061535 | 0.0061430 | 0.0061465 | -0.0000020 | 07/24/2026 - 12:00 AM |
| November 2026 | 0.0061610 | 0.0061610 | 0.0061610 | 0.0061610 | -0.0000020 | 07/24/2026 - 12:00 AM |
| December 2026 | 0.0061865 | 0.0061865 | 0.0061810 | 0.0061810 | +0.0000060 | 07/26/2026 - 06:06 AM |
| January 2027 | 0.0061930 | 0.0061930 | 0.0061930 | 0.0061930 | -0.0000020 | 07/24/2026 - 12:00 AM |
| February 2027 | 0.0062075 | 0.0062075 | 0.0062075 | 0.0062075 | -0.0000030 | 07/24/2026 - 12:00 AM |
| March 2027 | 0.0062235 | 0.0062235 | 0.0062235 | 0.0062235 | -0.0000030 | 07/24/2026 - 12:00 AM |
| April 2027 | 0.0062420 | 0.0062420 | 0.0062420 | 0.0062420 | -0.0000030 | 07/24/2026 - 12:00 AM |
| May 2027 | 0.0000000 | 0.0062560 | 0.0062560 | 0.0062560 | -0.0000035 | 07/24/2026 - 12:00 AM |
| June 2027 | 0.0062710 | 0.0062710 | 0.0062710 | 0.0062710 | -0.0000030 | 07/24/2026 - 12:00 AM |
| July 2027 | 0.0000000 | 0.0062885 | 0.0062885 | 0.0062885 | -0.0000035 | 07/24/2026 - 12:00 AM |
| August 2027 | 0.0000000 | 0.0063015 | 0.0063015 | 0.0063015 | -0.0000035 | 07/24/2026 - 12:00 AM |
| September 2027 | 0.0063145 | 0.0063230 | 0.0063145 | 0.0063145 | -0.0000040 | 07/24/2026 - 12:00 AM |
| October 2027 | 0.0000000 | 0.0063295 | 0.0063295 | 0.0063295 | -0.0000045 | 07/24/2026 - 12:00 AM |
| November 2027 | 0.0000000 | 0.0063425 | 0.0063425 | 0.0063425 | -0.0000045 | 07/24/2026 - 12:00 AM |
| December 2027 | 0.0063600 | 0.0063660 | 0.0063550 | 0.0063550 | -0.0000050 | 07/24/2026 - 12:00 AM |
S6 - Swiss Franc
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 1.23105 | 1.23285 | 1.23085 | 1.23100 | +0.00205 | 07/26/2026 - 06:19 AM |
| December 2026 | 1.24400 | 1.24610 | 1.24150 | 1.24190 | -0.00195 | 07/24/2026 - 12:00 AM |
| March 2027 | 1.25515 | 1.25930 | 1.25495 | 1.25515 | -0.00195 | 07/24/2026 - 12:00 AM |
| June 2027 | 1.26825 | 1.27155 | 1.26825 | 1.26825 | -0.00205 | 07/24/2026 - 12:00 AM |
| September 2027 | 1.28085 | 1.28085 | 1.28085 | 1.28085 | -0.00210 | 07/24/2026 - 12:00 AM |
| December 2027 | 1.29310 | 1.29310 | 1.29310 | 1.29310 | -0.00220 | 07/24/2026 - 12:00 AM |
E6 - Euro FX
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 1.14075 | 1.14075 | 1.14005 | 1.14005 | +0.00205 | 07/26/2026 - 06:03 AM |
| September 2026 | 1.14095 | 1.14255 | 1.14095 | 1.14135 | +0.00195 | 07/26/2026 - 06:19 AM |
| October 2026 | 1.14195 | 1.14360 | 1.14065 | 1.14105 | -0.00070 | 07/24/2026 - 12:00 AM |
| November 2026 | 1.14245 | 1.14245 | 1.14245 | 1.14245 | -0.00070 | 07/24/2026 - 12:00 AM |
| December 2026 | 1.14605 | 1.14605 | 1.14580 | 1.14580 | +0.00205 | 07/26/2026 - 05:38 AM |
| January 2027 | 1.14540 | 1.14540 | 1.14540 | 1.14540 | -0.00070 | 07/24/2026 - 12:00 AM |
| February 2027 | 1.14675 | 1.14675 | 1.14675 | 1.14675 | -0.00070 | 07/24/2026 - 12:00 AM |
| March 2027 | 1.14820 | 1.14820 | 1.14820 | 1.14820 | -0.00060 | 07/24/2026 - 12:00 AM |
| April 2027 | 1.14985 | 1.14985 | 1.14985 | 1.14985 | -0.00065 | 07/24/2026 - 12:00 AM |
| May 2027 | 0.00000 | 1.15110 | 1.15110 | 1.15110 | -0.00065 | 07/24/2026 - 12:00 AM |
| June 2027 | 1.15355 | 1.15530 | 1.15195 | 1.15240 | -0.00060 | 07/24/2026 - 12:00 AM |
| July 2027 | 0.00000 | 1.15400 | 1.15400 | 1.15400 | -0.00060 | 07/24/2026 - 12:00 AM |
| August 2027 | 0.00000 | 1.15525 | 1.15525 | 1.15525 | -0.00055 | 07/24/2026 - 12:00 AM |
| September 2027 | 1.15650 | 1.15935 | 1.15615 | 1.15650 | -0.00050 | 07/24/2026 - 12:00 AM |
| October 2027 | 0.00000 | 1.15800 | 1.15800 | 1.15800 | -0.00050 | 07/24/2026 - 12:00 AM |
| November 2027 | 0.00000 | 1.15925 | 1.15925 | 1.15925 | -0.00045 | 07/24/2026 - 12:00 AM |
| December 2027 | 1.16045 | 1.16320 | 1.16030 | 1.16045 | -0.00045 | 07/24/2026 - 12:00 AM |
A6 - Australian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 0.69660 | 0.69960 | 0.69650 | 0.69800 | +0.00165 | 07/24/2026 - 12:00 AM |
| September 2026 | 0.69900 | 0.70010 | 0.69850 | 0.69860 | +0.00095 | 07/26/2026 - 06:19 AM |
| October 2026 | 0.69730 | 0.69810 | 0.69730 | 0.69730 | +0.00170 | 07/24/2026 - 12:00 AM |
| November 2026 | 0.69695 | 0.69695 | 0.69695 | 0.69695 | +0.00160 | 07/24/2026 - 12:00 AM |
| December 2026 | 0.69765 | 0.69765 | 0.69765 | 0.69765 | +0.00100 | 07/26/2026 - 05:56 AM |
| January 2027 | 0.69635 | 0.69635 | 0.69635 | 0.69635 | +0.00165 | 07/24/2026 - 12:00 AM |
| February 2027 | 0.69605 | 0.69605 | 0.69605 | 0.69605 | +0.00165 | 07/24/2026 - 12:00 AM |
| March 2027 | 0.69575 | 0.69575 | 0.69575 | 0.69575 | +0.00165 | 07/24/2026 - 12:00 AM |
| April 2027 | 0.69540 | 0.69540 | 0.69540 | 0.69540 | +0.00165 | 07/24/2026 - 12:00 AM |
| May 2027 | 0.00000 | 0.69510 | 0.69510 | 0.69510 | +0.00160 | 07/24/2026 - 12:00 AM |
| June 2027 | 0.69480 | 0.69480 | 0.69480 | 0.69480 | +0.00155 | 07/24/2026 - 12:00 AM |
| July 2027 | 0.00000 | 0.69445 | 0.69445 | 0.69445 | +0.00150 | 07/24/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.69415 | 0.69415 | 0.69415 | +0.00145 | 07/24/2026 - 12:00 AM |
| September 2027 | 0.69390 | 0.69545 | 0.69390 | 0.69390 | +0.00145 | 07/24/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.69360 | 0.69360 | 0.69360 | +0.00145 | 07/24/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.69335 | 0.69335 | 0.69335 | +0.00145 | 07/24/2026 - 12:00 AM |
| December 2027 | 0.69305 | 0.69460 | 0.69305 | 0.69305 | +0.00140 | 07/24/2026 - 12:00 AM |
M6 - Mexican Peso
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 0.057090 | 0.057160 | 0.057090 | 0.057090 | +0.000170 | 07/24/2026 - 12:00 AM |
| September 2026 | 0.056970 | 0.057120 | 0.056970 | 0.057050 | +0.000090 | 07/26/2026 - 06:19 AM |
| October 2026 | 0.056800 | 0.056860 | 0.056800 | 0.056800 | +0.000170 | 07/24/2026 - 12:00 AM |
| November 2026 | 0.000000 | 0.056670 | 0.056670 | 0.056670 | +0.000170 | 07/24/2026 - 12:00 AM |
| December 2026 | 0.056550 | 0.056680 | 0.056550 | 0.056550 | +0.000170 | 07/24/2026 - 12:00 AM |
| January 2027 | 0.056410 | 0.056410 | 0.056410 | 0.056410 | +0.000180 | 07/24/2026 - 12:00 AM |
| February 2027 | 0.000000 | 0.056280 | 0.056280 | 0.056280 | +0.000170 | 07/24/2026 - 12:00 AM |
| March 2027 | 0.056140 | 0.056140 | 0.056140 | 0.056140 | +0.000170 | 07/24/2026 - 12:00 AM |
| April 2027 | 0.000000 | 0.055990 | 0.055990 | 0.055990 | +0.000180 | 07/24/2026 - 12:00 AM |
| May 2027 | 0.000000 | 0.055860 | 0.055860 | 0.055860 | +0.000180 | 07/24/2026 - 12:00 AM |
| June 2027 | 0.000000 | 0.055730 | 0.055730 | 0.055730 | +0.000180 | 07/24/2026 - 12:00 AM |
| July 2027 | 0.000000 | 0.055580 | 0.055580 | 0.055580 | +0.000190 | 07/24/2026 - 12:00 AM |
| August 2027 | 0.000000 | 0.055420 | 0.055420 | 0.055420 | +0.000180 | 07/24/2026 - 12:00 AM |
| September 2027 | 0.000000 | 0.055260 | 0.055260 | 0.055260 | +0.000190 | 07/24/2026 - 12:00 AM |
| December 2027 | 0.000000 | 0.054730 | 0.054730 | 0.054730 | +0.000190 | 07/24/2026 - 12:00 AM |
CL - Crude Oil WTI
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 86.12 | 86.20 | 83.10 | 84.96 | -4.35 | 07/26/2026 - 06:20 AM |
| October 2026 | 82.60 | 82.63 | 79.90 | 81.53 | -3.62 | 07/26/2026 - 06:19 AM |
| November 2026 | 79.60 | 79.60 | 77.70 | 78.81 | -2.92 | 07/26/2026 - 06:19 AM |
| December 2026 | 78.00 | 78.01 | 76.10 | 76.94 | -2.39 | 07/26/2026 - 06:19 AM |
| January 2027 | 76.99 | 76.99 | 75.23 | 75.75 | -1.92 | 07/26/2026 - 06:10 AM |
| February 2027 | 75.79 | 75.79 | 74.32 | 74.70 | -1.74 | 07/26/2026 - 06:14 AM |
| March 2027 | 74.99 | 74.99 | 73.63 | 73.77 | -1.70 | 07/26/2026 - 05:49 AM |
| April 2027 | 74.00 | 74.00 | 73.00 | 73.09 | -1.59 | 07/26/2026 - 05:33 AM |
| May 2027 | 73.35 | 73.35 | 73.00 | 73.00 | -1.04 | 07/26/2026 - 05:00 AM |
| June 2027 | 73.28 | 73.28 | 71.91 | 72.13 | -1.35 | 07/26/2026 - 06:17 AM |
| July 2027 | 71.60 | 71.60 | 71.60 | 71.60 | -1.39 | 07/26/2026 - 05:23 AM |
| August 2027 | 71.51 | 71.51 | 71.32 | 71.32 | -1.24 | 07/26/2026 - 05:23 AM |
| September 2027 | 71.98 | 72.51 | 71.69 | 72.17 | +0.17 | 07/24/2026 - 12:00 AM |
| October 2027 | 71.61 | 72.14 | 71.36 | 71.82 | +0.21 | 07/24/2026 - 12:00 AM |
| November 2027 | 71.28 | 71.82 | 71.05 | 71.53 | +0.25 | 07/24/2026 - 12:00 AM |
| December 2027 | 70.60 | 70.70 | 69.99 | 70.17 | -1.09 | 07/26/2026 - 06:19 AM |
HO - Heating Oil
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 4.1200 | 4.1201 | 4.0170 | 4.0790 | -0.1016 | 07/26/2026 - 06:18 AM |
| September 2026 | 4.0234 | 4.0355 | 3.9254 | 3.9911 | -0.1043 | 07/26/2026 - 06:19 AM |
| October 2026 | 3.8486 | 3.8885 | 3.8149 | 3.8627 | -0.0991 | 07/26/2026 - 06:19 AM |
| November 2026 | 3.6237 | 3.7130 | 3.6227 | 3.7128 | -0.0925 | 07/26/2026 - 06:19 AM |
| December 2026 | 3.5177 | 3.5563 | 3.4674 | 3.5520 | -0.0870 | 07/26/2026 - 06:18 AM |
| January 2027 | 3.3717 | 3.4495 | 3.3717 | 3.4483 | -0.0815 | 07/26/2026 - 06:17 AM |
| February 2027 | 3.5032 | 3.5163 | 3.4137 | 3.4424 | -0.0597 | 07/24/2026 - 12:00 AM |
| March 2027 | 3.2800 | 3.2800 | 3.2530 | 3.2583 | -0.0916 | 07/26/2026 - 05:29 AM |
| April 2027 | 3.2905 | 3.3035 | 3.2262 | 3.2528 | -0.0413 | 07/24/2026 - 12:00 AM |
| May 2027 | 3.2014 | 3.2193 | 3.1513 | 3.1782 | -0.0336 | 07/24/2026 - 12:00 AM |
| June 2027 | 3.0531 | 3.0670 | 3.0321 | 3.0321 | -0.0855 | 07/26/2026 - 05:20 AM |
| July 2027 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -0.0779 | 07/26/2026 - 05:00 AM |
| August 2027 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -0.0736 | 07/26/2026 - 05:00 AM |
| September 2027 | 3.0146 | 3.0146 | 3.0146 | 3.0146 | -0.0214 | 07/24/2026 - 12:00 AM |
| October 2027 | 2.9857 | 2.9857 | 2.9857 | 2.9857 | -0.0206 | 07/24/2026 - 12:00 AM |
| November 2027 | 2.9467 | 2.9567 | 2.9353 | 2.9531 | -0.0193 | 07/24/2026 - 12:00 AM |
| December 2027 | 2.9284 | 2.9360 | 2.8999 | 2.9165 | -0.0184 | 07/24/2026 - 12:00 AM |
RB - Gasoline RBOB
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 3.3500 | 3.3510 | 3.2614 | 3.2913 | -0.1046 | 07/26/2026 - 06:18 AM |
| September 2026 | 3.1925 | 3.2012 | 3.1155 | 3.1553 | -0.0963 | 07/26/2026 - 06:18 AM |
| October 2026 | 2.9110 | 2.9129 | 2.8302 | 2.8659 | -0.0886 | 07/26/2026 - 06:19 AM |
| November 2026 | 2.6713 | 2.6949 | 2.6713 | 2.6949 | -0.0816 | 07/26/2026 - 06:07 AM |
| December 2026 | 2.6200 | 2.6200 | 2.5350 | 2.5691 | -0.0702 | 07/26/2026 - 06:15 AM |
| January 2027 | 2.5273 | 2.5273 | 2.4746 | 2.4898 | -0.0676 | 07/26/2026 - 06:07 AM |
| February 2027 | 2.4660 | 2.4663 | 2.4523 | 2.4663 | -0.0633 | 07/26/2026 - 06:13 AM |
| March 2027 | 2.5513 | 2.5646 | 2.5116 | 2.5303 | -0.0334 | 07/24/2026 - 12:00 AM |
| April 2027 | 2.6556 | 2.6556 | 2.6547 | 2.6547 | -0.0601 | 07/26/2026 - 05:14 AM |
| May 2027 | 2.6470 | 2.6470 | 2.6380 | 2.6380 | -0.0665 | 07/26/2026 - 05:17 AM |
| June 2027 | 2.6080 | 2.6233 | 2.6080 | 2.6098 | -0.0687 | 07/26/2026 - 05:20 AM |
| July 2027 | 2.6388 | 2.6452 | 2.6348 | 2.6417 | -0.0242 | 07/24/2026 - 12:00 AM |
| August 2027 | 2.5975 | 2.5975 | 2.5975 | 2.5975 | -0.0227 | 07/24/2026 - 12:00 AM |
| September 2027 | 2.5426 | 2.5426 | 2.5426 | 2.5426 | -0.0208 | 07/24/2026 - 12:00 AM |
| October 2027 | 2.3731 | 2.3731 | 2.3731 | 2.3731 | -0.0112 | 07/24/2026 - 12:00 AM |
| November 2027 | 2.3181 | 2.3181 | 2.3181 | 2.3181 | -0.0092 | 07/24/2026 - 12:00 AM |
| December 2027 | 2.2809 | 2.2907 | 2.2670 | 2.2794 | -0.0072 | 07/24/2026 - 12:00 AM |
NG - Natural Gas
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 2.820 | 2.836 | 2.786 | 2.823 | -0.048 | 07/26/2026 - 06:16 AM |
| September 2026 | 2.850 | 2.870 | 2.829 | 2.845 | -0.043 | 07/26/2026 - 06:19 AM |
| October 2026 | 2.897 | 2.898 | 2.862 | 2.877 | -0.042 | 07/26/2026 - 06:17 AM |
| November 2026 | 3.099 | 3.103 | 3.071 | 3.085 | -0.044 | 07/26/2026 - 06:17 AM |
| December 2026 | 3.865 | 3.866 | 3.798 | 3.804 | -0.048 | 07/26/2026 - 06:18 AM |
| January 2027 | 4.302 | 4.313 | 4.260 | 4.263 | -0.047 | 07/26/2026 - 06:18 AM |
| February 2027 | 3.884 | 3.924 | 3.860 | 3.865 | -0.039 | 07/26/2026 - 06:17 AM |
| March 2027 | 3.010 | 3.019 | 2.995 | 2.998 | -0.038 | 07/26/2026 - 06:17 AM |
| April 2027 | 2.838 | 2.838 | 2.824 | 2.829 | -0.034 | 07/26/2026 - 06:07 AM |
| May 2027 | 2.812 | 2.825 | 2.812 | 2.818 | -0.034 | 07/26/2026 - 06:17 AM |
| June 2027 | 2.942 | 2.953 | 2.942 | 2.948 | -0.033 | 07/26/2026 - 06:17 AM |
| July 2027 | 3.159 | 3.163 | 3.158 | 3.160 | -0.029 | 07/26/2026 - 06:07 AM |
| August 2027 | 3.215 | 3.231 | 3.215 | 3.231 | -0.025 | 07/26/2026 - 06:07 AM |
| September 2027 | 3.234 | 3.278 | 3.218 | 3.235 | -0.009 | 07/24/2026 - 12:00 AM |
| October 2027 | 3.282 | 3.288 | 3.282 | 3.284 | -0.029 | 07/26/2026 - 06:07 AM |
| November 2027 | 3.564 | 3.602 | 3.543 | 3.560 | -0.011 | 07/24/2026 - 12:00 AM |
| December 2027 | 4.183 | 4.183 | 4.183 | 4.183 | -0.026 | 07/26/2026 - 06:17 AM |
FL - Ethanol
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 1.94500 | 1.94500 | 1.94500 | 1.94500 | +0.01000 | 07/24/2026 - 12:00 AM |
| September 2026 | 1.95500 | 1.95500 | 1.95500 | 1.95500 | +0.00750 | 07/24/2026 - 12:00 AM |
| October 2026 | 1.93000 | 1.93000 | 1.93000 | 1.93000 | +0.00750 | 07/24/2026 - 12:00 AM |
| November 2026 | 1.87500 | 1.87500 | 1.87500 | 1.87500 | +0.00500 | 07/24/2026 - 12:00 AM |
| December 2026 | 1.83000 | 1.83000 | 1.83000 | 1.83000 | +0.00500 | 07/24/2026 - 12:00 AM |
| January 2027 | 1.79250 | 1.79250 | 1.79250 | 1.79250 | +0.00250 | 07/24/2026 - 12:00 AM |
| February 2027 | 1.80750 | 1.80750 | 1.80750 | 1.80750 | +0.00250 | 07/24/2026 - 12:00 AM |
| March 2027 | 1.82750 | 1.82750 | 1.82750 | 1.82750 | +0.00250 | 07/24/2026 - 12:00 AM |
| April 2027 | 1.85500 | 1.85500 | 1.85500 | 1.85500 | +0.00500 | 07/24/2026 - 12:00 AM |
| May 2027 | 1.71250 | 1.71250 | 1.71250 | 1.71250 | +0.02000 | 03/13/2026 - 12:00 AM |
| June 2027 | 1.88500 | 1.88500 | 1.88500 | 1.88500 | +0.00500 | 07/24/2026 - 12:00 AM |
| July 2027 | 1.88500 | 1.88500 | 1.88500 | 1.88500 | +0.15000 | 07/24/2026 - 12:00 AM |
| August 2027 | 1.75750 | 1.75750 | 1.75750 | 1.75750 | 0 | 02/25/2026 - 12:00 AM |
| September 2027 | 1.87750 | 1.87750 | 1.87750 | 1.87750 | +0.09750 | 07/24/2026 - 12:00 AM |
| October 2027 | 1.80500 | 1.80500 | 1.80500 | 1.80500 | -0.01000 | 04/15/2026 - 12:00 AM |
| November 2027 | 1.80000 | 1.80000 | 1.80000 | 1.80000 | +0.00750 | 07/23/2026 - 12:00 AM |
| December 2027 | 1.79750 | 1.79750 | 1.79750 | 1.79750 | +0.01750 | 07/24/2026 - 12:00 AM |
ZB - T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 109.27 | 109.29 | 109.27 | 109.29 | +0.19 | 07/26/2026 - 05:48 AM |
| March 2027 | 108.31 | 109.08 | 108.31 | 108.31 | +0.08 | 07/24/2026 - 12:00 AM |
UD - Ultra T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 111.13 | 111.19 | 111.08 | 111.08 | +0.05 | 07/24/2026 - 12:00 AM |
| March 2027 | 111.04 | 111.04 | 111.04 | 111.04 | +0.05 | 07/24/2026 - 12:00 AM |
ZN - 10-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 108.100 | 108.120 | 108.100 | 108.120 | +0.090 | 07/26/2026 - 05:57 AM |
| March 2027 | 108.000 | 108.035 | 108.000 | 108.000 | +0.075 | 07/24/2026 - 12:00 AM |
ZF - 5-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 106.000 | 106.027 | 105.257 | 106.000 | +0.055 | 07/24/2026 - 12:00 AM |
| March 2027 | 105.312 | 105.312 | 105.312 | 105.312 | +0.055 | 07/24/2026 - 12:00 AM |
ZT - 2-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 102.231 | 102.231 | 102.231 | 102.231 | +0.025 | 07/26/2026 - 05:29 AM |
| March 2027 | 102.195 | 102.195 | 102.195 | 102.195 | +0.018 | 07/24/2026 - 12:00 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 | 225.875 | 228.500 | 225.475 | 227.075 | +1.675 | 07/24/2026 - 12:00 AM |
| October 2026 | 221.775 | 224.125 | 220.775 | 222.500 | +1.125 | 07/24/2026 - 12:00 AM |
| December 2026 | 220.950 | 223.875 | 220.400 | 222.275 | +1.600 | 07/24/2026 - 12:00 AM |
| February 2027 | 221.850 | 224.775 | 221.250 | 223.250 | +1.650 | 07/24/2026 - 12:00 AM |
| April 2027 | 223.825 | 226.350 | 222.700 | 224.750 | +1.425 | 07/24/2026 - 12:00 AM |
| June 2027 | 218.100 | 220.500 | 216.775 | 218.700 | +1.175 | 07/24/2026 - 12:00 AM |
| August 2027 | 215.675 | 217.675 | 213.850 | 215.550 | +0.725 | 07/24/2026 - 12:00 AM |
| October 2027 | 215.300 | 217.000 | 213.325 | 214.650 | +0.275 | 07/24/2026 - 12:00 AM |
| December 2027 | 217.250 | 217.400 | 214.050 | 215.375 | +0.425 | 07/24/2026 - 12:00 AM |
GF - Feeder Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 345.000 | 348.950 | 341.175 | 345.325 | +1.550 | 07/24/2026 - 12:00 AM |
| September 2026 | 341.000 | 345.475 | 337.250 | 341.450 | +1.600 | 07/24/2026 - 12:00 AM |
| October 2026 | 334.700 | 339.475 | 331.600 | 336.000 | +2.550 | 07/24/2026 - 12:00 AM |
| November 2026 | 330.000 | 334.925 | 327.400 | 331.775 | +2.975 | 07/24/2026 - 12:00 AM |
| January 2027 | 323.825 | 328.475 | 321.300 | 325.525 | +2.900 | 07/24/2026 - 12:00 AM |
| March 2027 | 321.725 | 325.475 | 318.700 | 322.250 | +2.375 | 07/24/2026 - 12:00 AM |
| April 2027 | 323.000 | 325.500 | 318.050 | 322.275 | +1.900 | 07/24/2026 - 12:00 AM |
| May 2027 | 324.500 | 325.000 | 317.575 | 320.975 | +1.175 | 07/24/2026 - 12:00 AM |
| August 2027 | 324.375 | 325.025 | 318.375 | 321.125 | +0.725 | 07/24/2026 - 12:00 AM |
HE - Lean Hogs
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 102.100 | 103.050 | 102.075 | 102.850 | +0.700 | 07/24/2026 - 12:00 AM |
| October 2026 | 88.900 | 89.550 | 88.550 | 89.025 | +0.125 | 07/24/2026 - 12:00 AM |
| December 2026 | 80.050 | 80.825 | 79.700 | 80.325 | +0.200 | 07/24/2026 - 12:00 AM |
| February 2027 | 83.150 | 83.675 | 82.900 | 83.325 | +0.175 | 07/24/2026 - 12:00 AM |
| April 2027 | 87.550 | 88.000 | 87.325 | 87.750 | +0.200 | 07/24/2026 - 12:00 AM |
| May 2027 | 90.675 | 91.125 | 90.675 | 90.925 | +0.250 | 07/24/2026 - 12:00 AM |
| June 2027 | 98.875 | 99.250 | 98.700 | 99.050 | +0.150 | 07/24/2026 - 12:00 AM |
| July 2027 | 99.275 | 99.525 | 99.175 | 99.400 | +0.125 | 07/24/2026 - 12:00 AM |
| August 2027 | 98.050 | 98.275 | 98.050 | 98.150 | +0.150 | 07/24/2026 - 12:00 AM |
| October 2027 | 83.050 | 83.050 | 83.050 | 83.050 | +0.475 | 07/24/2026 - 12:00 AM |
| December 2027 | 75.800 | 75.800 | 75.800 | 75.800 | +0.475 | 07/24/2026 - 12:00 AM |
DL - Class III Milk
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 17.47 | 17.54 | 17.20 | 17.21 | -0.41 | 07/24/2026 - 12:00 AM |
| September 2026 | 17.73 | 17.84 | 17.44 | 17.49 | -0.36 | 07/24/2026 - 12:00 AM |
| October 2026 | 17.85 | 17.90 | 17.56 | 17.60 | -0.26 | 07/24/2026 - 12:00 AM |
| November 2026 | 17.75 | 17.80 | 17.60 | 17.62 | -0.12 | 07/24/2026 - 12:00 AM |
| December 2026 | 17.70 | 17.70 | 17.56 | 17.56 | -0.13 | 07/24/2026 - 12:00 AM |
| January 2027 | 17.50 | 17.51 | 17.41 | 17.43 | -0.07 | 07/24/2026 - 12:00 AM |
| February 2027 | 17.50 | 17.50 | 17.41 | 17.41 | -0.09 | 07/24/2026 - 12:00 AM |
| March 2027 | 17.53 | 17.53 | 17.46 | 17.49 | -0.06 | 07/24/2026 - 12:00 AM |
| April 2027 | 17.50 | 17.51 | 17.48 | 17.48 | -0.02 | 07/24/2026 - 12:00 AM |
| May 2027 | 17.58 | 17.58 | 17.58 | 17.58 | -0.02 | 07/24/2026 - 12:00 AM |
| June 2027 | 17.64 | 17.67 | 17.64 | 17.67 | 0 | 07/24/2026 - 12:00 AM |
| July 2027 | 17.66 | 17.66 | 17.66 | 17.66 | +0.01 | 07/24/2026 - 12:00 AM |
| August 2027 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | 07/24/2026 - 12:00 AM |
| September 2027 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | 07/24/2026 - 12:00 AM |
| October 2027 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | 07/24/2026 - 12:00 AM |
| November 2027 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | 07/24/2026 - 12:00 AM |
| December 2027 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | 07/24/2026 - 12:00 AM |
GC - Gold
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 4090.1 | 4090.1 | 4090.1 | 4090.1 | +22.5 | 07/26/2026 - 05:09 AM |
| August 2026 | 4097.5 | 4100.1 | 4086.8 | 4087.1 | +16.3 | 07/26/2026 - 06:19 AM |
| September 2026 | 4102.3 | 4113.7 | 4101.0 | 4101.0 | +16.5 | 07/26/2026 - 06:16 AM |
| October 2026 | 4122.0 | 4128.0 | 4115.0 | 4115.0 | +16.1 | 07/26/2026 - 06:16 AM |
| November 2026 | 4114.8 | 4114.8 | 4114.8 | 4114.8 | +21.0 | 07/24/2026 - 12:00 AM |
| December 2026 | 4151.1 | 4158.8 | 4146.0 | 4147.0 | +17.3 | 07/26/2026 - 06:17 AM |
| January 2027 | 4168.6 | 4168.6 | 4168.6 | 4168.6 | +21.1 | 07/26/2026 - 05:09 AM |
| February 2027 | 4188.5 | 4189.8 | 4188.5 | 4189.8 | +27.5 | 07/26/2026 - 05:00 AM |
| March 2027 | 4177.4 | 4177.4 | 4177.4 | 4177.4 | +20.5 | 07/24/2026 - 12:00 AM |
| April 2027 | 4166.0 | 4194.1 | 4162.5 | 4194.1 | +20.3 | 07/24/2026 - 12:00 AM |
| May 2027 | 4211.6 | 4211.6 | 4211.6 | 4211.6 | +20.3 | 07/24/2026 - 12:00 AM |
| June 2027 | 4197.7 | 4227.0 | 4197.7 | 4227.0 | +20.2 | 07/24/2026 - 12:00 AM |
| July 2027 | 4205.6 | 4243.7 | 4199.7 | 4243.7 | +20.1 | 07/24/2026 - 12:00 AM |
| August 2027 | 4260.2 | 4260.2 | 4260.2 | 4260.2 | +20.0 | 07/24/2026 - 12:00 AM |
| September 2027 | 4276.1 | 4276.1 | 4276.1 | 4276.1 | +19.9 | 07/24/2026 - 12:00 AM |
| October 2027 | 4292.8 | 4292.8 | 4292.8 | 4292.8 | +19.8 | 07/24/2026 - 12:00 AM |
| November 2027 | 4308.1 | 4308.1 | 4308.1 | 4308.1 | +19.8 | 07/24/2026 - 12:00 AM |
| December 2027 | 4326.0 | 4326.0 | 4326.0 | 4326.0 | +19.8 | 07/24/2026 - 12:00 AM |
SI - Silver
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 58.656 | 58.656 | 58.656 | 58.656 | +0.858 | 07/24/2026 - 12:00 AM |
| August 2026 | 59.565 | 59.900 | 59.545 | 59.695 | +0.980 | 07/26/2026 - 06:03 AM |
| September 2026 | 59.810 | 60.180 | 59.725 | 59.815 | +0.909 | 07/26/2026 - 06:19 AM |
| October 2026 | 59.975 | 59.975 | 59.975 | 59.975 | +0.865 | 07/26/2026 - 05:00 AM |
| November 2026 | 59.336 | 59.336 | 59.336 | 59.336 | +0.854 | 07/24/2026 - 12:00 AM |
| December 2026 | 60.275 | 60.810 | 60.275 | 60.500 | +0.950 | 07/26/2026 - 06:18 AM |
| January 2027 | 59.160 | 59.815 | 59.160 | 59.815 | +0.855 | 07/24/2026 - 12:00 AM |
| February 2027 | 60.018 | 60.018 | 60.018 | 60.018 | +0.853 | 07/24/2026 - 12:00 AM |
| March 2027 | 61.180 | 61.180 | 61.180 | 61.180 | +0.977 | 07/26/2026 - 05:00 AM |
| April 2027 | 60.431 | 60.431 | 60.431 | 60.431 | +0.844 | 07/24/2026 - 12:00 AM |
| May 2027 | 60.662 | 60.900 | 59.250 | 60.662 | +0.828 | 07/24/2026 - 12:00 AM |
| June 2027 | 60.868 | 60.868 | 60.868 | 60.868 | +0.826 | 07/24/2026 - 12:00 AM |
| July 2027 | 61.105 | 61.105 | 61.105 | 61.105 | +0.824 | 07/24/2026 - 12:00 AM |
| August 2027 | 61.328 | 61.328 | 61.328 | 61.328 | +0.822 | 07/24/2026 - 12:00 AM |
| September 2027 | 61.566 | 61.566 | 61.566 | 61.566 | +0.820 | 07/24/2026 - 12:00 AM |
| October 2027 | 61.793 | 61.793 | 61.793 | 61.793 | +0.820 | 07/24/2026 - 12:00 AM |
| November 2027 | 62.025 | 62.025 | 62.025 | 62.025 | +0.820 | 07/24/2026 - 12:00 AM |
| December 2027 | 62.255 | 62.255 | 62.255 | 62.255 | +0.820 | 07/24/2026 - 12:00 AM |
HG - High Grade Copper
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | +0.0200 | 07/26/2026 - 05:01 AM |
| August 2026 | 6.3410 | 6.3410 | 6.3410 | 6.3410 | +0.0150 | 07/26/2026 - 05:22 AM |
| September 2026 | 6.3620 | 6.3940 | 6.3550 | 6.3590 | +0.0015 | 07/26/2026 - 06:19 AM |
| October 2026 | 6.4100 | 6.4100 | 6.3980 | 6.3980 | +0.0105 | 07/26/2026 - 05:26 AM |
| November 2026 | 6.3960 | 6.4260 | 6.3825 | 6.4185 | +0.0135 | 07/24/2026 - 12:00 AM |
| December 2026 | 6.4555 | 6.4740 | 6.4475 | 6.4475 | -0.0020 | 07/26/2026 - 06:03 AM |
| January 2027 | 6.4725 | 6.4850 | 6.4420 | 6.4780 | +0.0140 | 07/24/2026 - 12:00 AM |
| February 2027 | 6.5205 | 6.5205 | 6.4725 | 6.5090 | +0.0140 | 07/24/2026 - 12:00 AM |
| March 2027 | 6.5645 | 6.5645 | 6.5530 | 6.5530 | +0.0130 | 07/26/2026 - 05:19 AM |
| April 2027 | 6.5690 | 6.5765 | 6.5325 | 6.5690 | +0.0135 | 07/24/2026 - 12:00 AM |
| May 2027 | 6.5795 | 6.6055 | 6.5780 | 6.5990 | +0.0130 | 07/24/2026 - 12:00 AM |
| June 2027 | 6.6370 | 6.6370 | 6.5935 | 6.6280 | +0.0135 | 07/24/2026 - 12:00 AM |
| July 2027 | 6.6630 | 6.6630 | 6.6570 | 6.6570 | +0.0135 | 07/24/2026 - 12:00 AM |
| August 2027 | 6.6930 | 6.6975 | 6.6515 | 6.6850 | +0.0130 | 07/24/2026 - 12:00 AM |
| September 2027 | 6.7220 | 6.7220 | 6.7105 | 6.7105 | +0.0140 | 07/24/2026 - 12:00 AM |
| October 2027 | 6.7495 | 6.7495 | 6.7065 | 6.7390 | +0.0145 | 07/24/2026 - 12:00 AM |
| November 2027 | 6.7640 | 6.7640 | 6.7330 | 6.7640 | +0.0140 | 07/24/2026 - 12:00 AM |
| December 2027 | 6.7535 | 6.7890 | 6.7535 | 6.7835 | +0.0140 | 07/24/2026 - 12:00 AM |
PL - Platinum
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 1593.4 | 1593.4 | 1593.4 | 1593.4 | -5.7 | 07/24/2026 - 12:00 AM |
| August 2026 | 1605.0 | 1605.0 | 1578.8 | 1595.8 | -5.5 | 07/24/2026 - 12:00 AM |
| September 2026 | 1622.2 | 1624.6 | 1622.2 | 1624.6 | +23.2 | 07/26/2026 - 05:41 AM |
| October 2026 | 1605.3 | 1638.0 | 1605.3 | 1621.2 | +17.1 | 07/26/2026 - 06:18 AM |
| January 2027 | 1640.3 | 1640.3 | 1636.5 | 1637.0 | +19.5 | 07/26/2026 - 06:00 AM |
| April 2027 | 1629.0 | 1629.4 | 1627.3 | 1627.3 | -4.5 | 07/24/2026 - 12:00 AM |
| July 2027 | 1613.0 | 1636.0 | 1613.0 | 1636.0 | -4.3 | 07/24/2026 - 12:00 AM |
| October 2027 | 1644.2 | 1644.2 | 1644.2 | 1644.2 | -4.2 | 07/24/2026 - 12:00 AM |
PA - Palladium
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 1246.70 | 1246.70 | 1246.70 | 1246.70 | -8.60 | 07/24/2026 - 12:00 AM |
| August 2026 | 1248.40 | 1248.40 | 1248.40 | 1248.40 | -8.90 | 07/24/2026 - 12:00 AM |
| September 2026 | 1261.00 | 1275.00 | 1259.50 | 1271.50 | +17.90 | 07/26/2026 - 06:06 AM |
| October 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 12/31/1969 - 12:00 AM |
| December 2026 | 1286.50 | 1286.50 | 1285.50 | 1285.50 | +15.90 | 07/26/2026 - 06:03 AM |
| March 2027 | 1284.90 | 1284.90 | 1284.90 | 1284.90 | -7.20 | 07/24/2026 - 12:00 AM |
| June 2027 | 1300.60 | 1300.60 | 1300.60 | 1300.60 | -6.70 | 07/24/2026 - 12:00 AM |
| September 2027 | 1316.90 | 1316.90 | 1316.90 | 1316.90 | -6.20 | 07/24/2026 - 12:00 AM |
| December 2027 | 1333.40 | 1333.40 | 1333.40 | 1333.40 | -5.90 | 07/24/2026 - 12:00 AM |