More Futures
ZC - Corn
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 448.2 | 450.6 | 447.4 | 450.6 | +2.2 | 04/17/2026 - 02:58 AM |
| July 2026 | 457.4 | 459.6 | 456.4 | 459.6 | +2.0 | 04/17/2026 - 02:59 AM |
| September 2026 | 461.0 | 462.6 | 460.0 | 462.4 | +1.4 | 04/17/2026 - 02:54 AM |
| December 2026 | 476.0 | 478.0 | 475.4 | 477.6 | +1.0 | 04/17/2026 - 02:54 AM |
| March 2027 | 489.2 | 491.2 | 489.0 | 491.2 | +1.0 | 04/17/2026 - 02:44 AM |
| May 2027 | 497.0 | 498.0 | 497.0 | 498.0 | +0.4 | 04/16/2026 - 12:00 AM |
| July 2027 | 500.4 | 502.2 | 500.4 | 502.2 | +1.0 | 04/17/2026 - 02:49 AM |
| September 2027 | 484.0 | 485.0 | 481.2 | 481.6 | 0 | 04/16/2026 - 12:00 AM |
| December 2027 | 486.0 | 487.4 | 486.0 | 487.4 | +1.2 | 04/17/2026 - 01:54 AM |
ZS - Soybean
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 1162.6 | 1165.6 | 1161.0 | 1162.4 | -1.2 | 04/17/2026 - 03:00 AM |
| July 2026 | 1179.0 | 1182.4 | 1177.6 | 1179.0 | -1.4 | 04/17/2026 - 02:59 AM |
| August 2026 | 1173.0 | 1176.4 | 1172.6 | 1173.4 | -1.4 | 04/17/2026 - 02:50 AM |
| September 2026 | 1150.6 | 1153.2 | 1149.0 | 1150.2 | -1.4 | 04/17/2026 - 02:50 AM |
| November 2026 | 1154.0 | 1157.2 | 1153.0 | 1154.2 | -1.6 | 04/17/2026 - 02:59 AM |
| January 2027 | 1166.4 | 1169.0 | 1165.4 | 1166.4 | -1.6 | 04/17/2026 - 02:54 AM |
| March 2027 | 1164.6 | 1166.6 | 1164.0 | 1164.6 | -2.0 | 04/17/2026 - 02:46 AM |
| May 2027 | 1168.0 | 1170.4 | 1166.6 | 1166.6 | -3.2 | 04/17/2026 - 02:25 AM |
| July 2027 | 1176.0 | 1176.0 | 1173.4 | 1173.6 | -2.0 | 04/17/2026 - 01:50 AM |
| August 2027 | 1162.4 | 1163.0 | 1162.4 | 1162.4 | 0 | 04/16/2026 - 12:00 AM |
| September 2027 | 1134.4 | 1134.6 | 1134.4 | 1134.4 | 0 | 04/16/2026 - 12:00 AM |
| November 2027 | 1127.4 | 1127.4 | 1125.0 | 1125.0 | -2.0 | 04/17/2026 - 02:30 AM |
ZM - Soybean Meal
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 332.7 | 333.5 | 331.1 | 331.9 | -0.8 | 04/17/2026 - 03:00 AM |
| July 2026 | 328.2 | 328.9 | 326.5 | 327.3 | -0.8 | 04/17/2026 - 03:00 AM |
| August 2026 | 322.0 | 322.7 | 320.6 | 321.5 | -0.5 | 04/17/2026 - 02:53 AM |
| September 2026 | 317.0 | 317.7 | 316.0 | 316.0 | -1.1 | 04/17/2026 - 02:03 AM |
| October 2026 | 313.6 | 314.6 | 312.8 | 313.3 | -0.5 | 04/17/2026 - 02:25 AM |
| December 2026 | 317.3 | 318.1 | 316.1 | 316.7 | -0.5 | 04/17/2026 - 02:52 AM |
| January 2027 | 318.7 | 318.9 | 317.0 | 317.5 | -0.5 | 04/17/2026 - 02:51 AM |
| March 2027 | 317.7 | 317.7 | 316.2 | 316.7 | -0.3 | 04/17/2026 - 02:35 AM |
| May 2027 | 317.3 | 317.3 | 317.1 | 317.1 | +0.3 | 04/16/2026 - 12:00 AM |
| July 2027 | 318.5 | 318.5 | 318.5 | 318.5 | -0.1 | 04/17/2026 - 12:16 PM |
| August 2027 | 317.5 | 317.5 | 317.5 | 317.5 | 0 | 04/16/2026 - 12:00 AM |
| September 2027 | 315.2 | 315.2 | 315.2 | 315.2 | 0 | 04/16/2026 - 12:00 AM |
| October 2027 | 312.3 | 312.3 | 312.3 | 312.3 | 0 | 04/16/2026 - 12:00 AM |
| December 2027 | 314.3 | 314.3 | 314.3 | 314.3 | -0.8 | 04/17/2026 - 01:46 AM |
ZW - Wheat
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 597.4 | 602.4 | 596.4 | 600.2 | +1.6 | 04/17/2026 - 02:59 AM |
| July 2026 | 605.0 | 610.0 | 604.0 | 608.4 | +2.0 | 04/17/2026 - 03:00 AM |
| September 2026 | 617.0 | 621.4 | 616.2 | 620.0 | +1.6 | 04/17/2026 - 02:58 AM |
| December 2026 | 634.4 | 638.6 | 634.0 | 637.4 | +1.4 | 04/17/2026 - 02:56 AM |
| March 2027 | 650.0 | 653.0 | 648.6 | 652.6 | +2.2 | 04/17/2026 - 02:37 AM |
| May 2027 | 658.4 | 659.2 | 655.6 | 659.0 | +2.0 | 04/17/2026 - 02:25 AM |
| July 2027 | 652.2 | 652.6 | 650.0 | 652.6 | 0 | 04/17/2026 - 02:26 AM |
| September 2027 | 653.2 | 654.0 | 652.0 | 653.2 | -3.4 | 04/17/2026 - 02:03 AM |
| December 2027 | 662.6 | 673.6 | 661.0 | 665.0 | 0 | 04/16/2026 - 12:00 AM |
ZO - Oats
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 344.0 | 345.4 | 342.2 | 342.4 | -3.4 | 04/17/2026 - 12:14 PM |
| July 2026 | 350.4 | 353.0 | 349.0 | 350.2 | -2.0 | 04/16/2026 - 12:00 AM |
| September 2026 | 352.0 | 354.2 | 343.6 | 354.2 | 0 | 04/16/2026 - 12:00 AM |
| December 2026 | 346.4 | 356.6 | 346.4 | 354.4 | 0 | 04/16/2026 - 12:00 AM |
| March 2027 | 358.0 | 358.0 | 358.0 | 358.0 | 0 | 04/16/2026 - 12:00 AM |
| May 2027 | 364.0 | 364.0 | 364.0 | 364.0 | 0 | 04/16/2026 - 12:00 AM |
| July 2027 | 354.4 | 354.4 | 354.4 | 354.4 | 0 | 04/16/2026 - 12:00 AM |
| September 2027 | 348.6 | 348.6 | 348.6 | 348.6 | +3.6 | 04/16/2026 - 12:00 AM |
| December 2027 | 359.6 | 359.6 | 359.6 | 359.6 | 0 | 04/16/2026 - 12:00 AM |
ZR - Rough Rice
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 10.825 | 10.900 | 10.825 | 10.870 | +0.035 | 04/16/2026 - 12:00 AM |
| July 2026 | 11.165 | 11.240 | 11.165 | 11.230 | +0.060 | 04/16/2026 - 12:00 AM |
| September 2026 | 11.520 | 11.535 | 11.500 | 11.520 | 0 | 04/16/2026 - 12:00 AM |
| November 2026 | 11.875 | 11.875 | 11.790 | 11.790 | 0 | 04/16/2026 - 12:00 AM |
| January 2027 | 12.060 | 12.060 | 12.060 | 12.060 | 0 | 04/16/2026 - 12:00 AM |
| March 2027 | 12.300 | 12.300 | 12.300 | 12.300 | 0 | 04/16/2026 - 12:00 AM |
| May 2027 | 12.345 | 12.345 | 12.345 | 12.345 | 0 | 04/16/2026 - 12:00 AM |
B6 - British Pound
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 1.3515 | 1.3515 | 1.3515 | 1.3515 | -0.0017 | 04/16/2026 - 12:00 AM |
| June 2026 | 1.3525 | 1.3536 | 1.3504 | 1.3524 | -0.0007 | 04/17/2026 - 03:00 AM |
| July 2026 | 1.3547 | 1.3575 | 1.3515 | 1.3529 | -0.0043 | 04/16/2026 - 12:00 AM |
| August 2026 | 1.3526 | 1.3526 | 1.3526 | 1.3526 | -0.0042 | 04/16/2026 - 12:00 AM |
| September 2026 | 1.3517 | 1.3517 | 1.3498 | 1.3498 | -0.0025 | 04/17/2026 - 01:38 AM |
| December 2026 | 1.3511 | 1.3511 | 1.3509 | 1.3509 | -0.0042 | 04/16/2026 - 12:00 AM |
| March 2027 | 1.3493 | 1.3493 | 1.3493 | 1.3493 | -0.0041 | 04/16/2026 - 12:00 AM |
| June 2027 | 1.3475 | 1.3528 | 1.3459 | 1.3475 | -0.0040 | 04/16/2026 - 12:00 AM |
| September 2027 | 1.3458 | 1.3510 | 1.3440 | 1.3458 | -0.0039 | 04/16/2026 - 12:00 AM |
| December 2027 | 0.0000 | 1.3441 | 1.3441 | 1.3441 | -0.0037 | 04/16/2026 - 12:00 AM |
D6 - Canadian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 0.73180 | 0.73180 | 0.73180 | 0.73180 | +0.00100 | 04/17/2026 - 12:37 PM |
| June 2026 | 0.73170 | 0.73285 | 0.73150 | 0.73270 | +0.00100 | 04/17/2026 - 03:00 AM |
| July 2026 | 0.73250 | 0.73290 | 0.73075 | 0.73260 | +0.00145 | 04/16/2026 - 12:00 AM |
| August 2026 | 0.73355 | 0.73355 | 0.73355 | 0.73355 | +0.00140 | 04/16/2026 - 12:00 AM |
| September 2026 | 0.73500 | 0.73550 | 0.73500 | 0.73530 | +0.00090 | 04/17/2026 - 02:44 AM |
| December 2026 | 0.73535 | 0.73715 | 0.73535 | 0.73675 | +0.00140 | 04/16/2026 - 12:00 AM |
| March 2027 | 0.73870 | 0.73870 | 0.73870 | 0.73870 | +0.00140 | 04/16/2026 - 12:00 AM |
| June 2027 | 0.74015 | 0.74040 | 0.73870 | 0.74015 | +0.00140 | 04/16/2026 - 12:00 AM |
| September 2027 | 0.74130 | 0.74175 | 0.74130 | 0.74130 | +0.00130 | 04/16/2026 - 12:00 AM |
| December 2027 | 0.74255 | 0.74255 | 0.74255 | 0.74255 | +0.00130 | 04/16/2026 - 12:00 AM |
J6 - Japanese Yen
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 0.0062960 | 0.0062960 | 0.0062845 | 0.0062930 | -0.0000040 | 04/17/2026 - 02:59 AM |
| June 2026 | 0.0063145 | 0.0063190 | 0.0062990 | 0.0063090 | -0.0000030 | 04/17/2026 - 03:00 AM |
| July 2026 | 0.0063195 | 0.0063195 | 0.0063195 | 0.0063195 | -0.0000075 | 04/16/2026 - 12:00 AM |
| August 2026 | 0.0063445 | 0.0063445 | 0.0063445 | 0.0063445 | -0.0000090 | 04/16/2026 - 12:00 AM |
| September 2026 | 0.0063535 | 0.0063540 | 0.0063460 | 0.0063540 | -0.0000050 | 04/17/2026 - 02:59 AM |
| December 2026 | 0.0064020 | 0.0064020 | 0.0063925 | 0.0063945 | -0.0000085 | 04/17/2026 - 01:46 AM |
| March 2027 | 0.0064465 | 0.0064465 | 0.0064465 | 0.0064465 | -0.0000090 | 04/16/2026 - 12:00 AM |
| June 2027 | 0.0064840 | 0.0065220 | 0.0064830 | 0.0064840 | -0.0000080 | 04/16/2026 - 12:00 AM |
| September 2027 | 0.0065190 | 0.0065585 | 0.0065190 | 0.0065190 | -0.0000080 | 04/16/2026 - 12:00 AM |
| December 2027 | 0.0000000 | 0.0065540 | 0.0065540 | 0.0065540 | -0.0000085 | 04/16/2026 - 12:00 AM |
S6 - Swiss Franc
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 1.28455 | 1.28505 | 1.28335 | 1.28480 | +0.00055 | 04/17/2026 - 03:00 AM |
| September 2026 | 1.30105 | 1.30260 | 1.29520 | 1.29670 | 0 | 04/16/2026 - 12:00 AM |
| December 2026 | 1.30915 | 1.31485 | 1.30755 | 1.30915 | 0 | 04/16/2026 - 12:00 AM |
| March 2027 | 1.32120 | 1.32570 | 1.32105 | 1.32120 | 0 | 04/16/2026 - 12:00 AM |
| June 2027 | 1.33260 | 1.33260 | 1.33260 | 1.33260 | 0 | 04/16/2026 - 12:00 AM |
| September 2027 | 1.34380 | 1.34380 | 1.34380 | 1.34380 | 0 | 04/16/2026 - 12:00 AM |
| December 2027 | 1.35520 | 1.35520 | 1.35520 | 1.35520 | 0 | 04/16/2026 - 12:00 AM |
E6 - Euro FX
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 1.18005 | 1.18040 | 1.17895 | 1.17970 | +0.00005 | 04/17/2026 - 02:26 AM |
| June 2026 | 1.18130 | 1.18190 | 1.18035 | 1.18145 | +0.00025 | 04/17/2026 - 03:00 AM |
| July 2026 | 1.18220 | 1.18560 | 1.18150 | 1.18260 | -0.00220 | 04/16/2026 - 12:00 AM |
| August 2026 | 1.18420 | 1.18420 | 1.18420 | 1.18420 | -0.00220 | 04/16/2026 - 12:00 AM |
| September 2026 | 1.18570 | 1.18575 | 1.18540 | 1.18575 | +0.00025 | 04/17/2026 - 02:57 AM |
| December 2026 | 1.18830 | 1.18830 | 1.18830 | 1.18830 | -0.00085 | 04/16/2026 - 12:00 AM |
| March 2027 | 1.19300 | 1.19695 | 1.19150 | 1.19255 | -0.00225 | 04/16/2026 - 12:00 AM |
| June 2027 | 1.19665 | 1.20015 | 1.19480 | 1.19565 | -0.00220 | 04/16/2026 - 12:00 AM |
| September 2027 | 1.19855 | 1.20310 | 1.19795 | 1.19855 | -0.00225 | 04/16/2026 - 12:00 AM |
| December 2027 | 1.20150 | 1.20150 | 1.20150 | 1.20150 | -0.00220 | 04/16/2026 - 12:00 AM |
A6 - Australian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 0.71595 | 0.71635 | 0.71585 | 0.71620 | +0.00070 | 04/17/2026 - 02:37 AM |
| June 2026 | 0.71540 | 0.71660 | 0.71475 | 0.71660 | +0.00145 | 04/17/2026 - 03:00 AM |
| July 2026 | 0.71655 | 0.71790 | 0.71475 | 0.71475 | -0.00165 | 04/16/2026 - 12:00 AM |
| August 2026 | 0.71420 | 0.71420 | 0.71420 | 0.71420 | -0.00170 | 04/16/2026 - 12:00 AM |
| September 2026 | 0.71500 | 0.71705 | 0.71370 | 0.71375 | -0.00170 | 04/16/2026 - 12:00 AM |
| December 2026 | 0.71545 | 0.71545 | 0.71195 | 0.71195 | -0.00180 | 04/16/2026 - 12:00 AM |
| March 2027 | 0.70995 | 0.70995 | 0.70995 | 0.70995 | -0.00180 | 04/16/2026 - 12:00 AM |
| June 2027 | 0.70790 | 0.71170 | 0.70755 | 0.70790 | -0.00180 | 04/16/2026 - 12:00 AM |
| September 2027 | 0.70585 | 0.70960 | 0.70550 | 0.70585 | -0.00180 | 04/16/2026 - 12:00 AM |
| December 2027 | 0.00000 | 0.70380 | 0.70380 | 0.70380 | -0.00180 | 04/16/2026 - 12:00 AM |
M6 - Mexican Peso
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 0.057800 | 0.057840 | 0.057740 | 0.057790 | -0.000030 | 04/16/2026 - 12:00 AM |
| June 2026 | 0.057640 | 0.057730 | 0.057640 | 0.057730 | +0.000080 | 04/17/2026 - 03:00 AM |
| July 2026 | 0.057510 | 0.057560 | 0.057460 | 0.057510 | -0.000030 | 04/16/2026 - 12:00 AM |
| August 2026 | 0.000000 | 0.057340 | 0.057340 | 0.057340 | -0.000030 | 04/16/2026 - 12:00 AM |
| September 2026 | 0.057200 | 0.057320 | 0.057100 | 0.057200 | -0.000030 | 04/16/2026 - 12:00 AM |
| October 2026 | 0.000000 | 0.057030 | 0.057030 | 0.057030 | -0.000030 | 04/16/2026 - 12:00 AM |
| November 2026 | 0.000000 | 0.056880 | 0.056880 | 0.056880 | -0.000040 | 04/16/2026 - 12:00 AM |
| December 2026 | 0.000000 | 0.056740 | 0.056740 | 0.056740 | -0.000030 | 04/16/2026 - 12:00 AM |
| January 2027 | 0.056570 | 0.056570 | 0.056570 | 0.056570 | -0.000040 | 04/16/2026 - 12:00 AM |
| February 2027 | 0.000000 | 0.056420 | 0.056420 | 0.056420 | -0.000040 | 04/16/2026 - 12:00 AM |
| March 2027 | 0.000000 | 0.056250 | 0.056250 | 0.056250 | -0.000040 | 04/16/2026 - 12:00 AM |
| April 2027 | 0.000000 | 0.056060 | 0.056060 | 0.056060 | -0.000040 | 04/16/2026 - 12:00 AM |
| May 2027 | 0.000000 | 0.055880 | 0.055880 | 0.055880 | -0.000040 | 04/16/2026 - 12:00 AM |
| June 2027 | 0.000000 | 0.055700 | 0.055700 | 0.055700 | -0.000040 | 04/16/2026 - 12:00 AM |
| September 2027 | 0.000000 | 0.055120 | 0.055120 | 0.055120 | -0.000050 | 04/16/2026 - 12:00 AM |
CL - Crude Oil WTI
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 93.18 | 94.04 | 92.91 | 93.73 | -0.96 | 04/17/2026 - 03:00 AM |
| June 2026 | 89.72 | 90.34 | 89.37 | 89.99 | -1.18 | 04/17/2026 - 03:00 AM |
| July 2026 | 86.75 | 86.75 | 85.24 | 85.79 | -1.19 | 04/17/2026 - 03:00 AM |
| August 2026 | 83.74 | 83.74 | 81.98 | 82.37 | -1.13 | 04/17/2026 - 03:00 AM |
| September 2026 | 80.11 | 80.47 | 79.58 | 80.04 | -0.82 | 04/17/2026 - 02:56 AM |
| October 2026 | 78.32 | 78.56 | 77.77 | 78.18 | -0.69 | 04/17/2026 - 02:56 AM |
| November 2026 | 77.24 | 77.24 | 76.60 | 76.81 | -0.76 | 04/17/2026 - 02:53 AM |
| December 2026 | 76.12 | 76.42 | 75.62 | 75.91 | -0.68 | 04/17/2026 - 03:00 AM |
| January 2027 | 75.30 | 75.45 | 75.01 | 75.16 | -0.60 | 04/17/2026 - 02:57 AM |
| February 2027 | 74.64 | 74.64 | 74.64 | 74.64 | -0.45 | 04/16/2026 - 12:00 AM |
| March 2027 | 74.36 | 74.36 | 73.91 | 73.92 | -0.62 | 04/17/2026 - 12:01 PM |
| April 2027 | 73.47 | 73.60 | 73.47 | 73.58 | -0.53 | 04/17/2026 - 02:57 AM |
| May 2027 | 73.94 | 73.94 | 73.44 | 73.76 | +0.02 | 04/16/2026 - 12:00 AM |
| June 2027 | 73.11 | 73.32 | 72.70 | 72.88 | -0.56 | 04/17/2026 - 02:58 AM |
| July 2027 | 73.27 | 73.28 | 72.84 | 73.11 | 0 | 04/16/2026 - 12:00 AM |
| August 2027 | 72.95 | 72.95 | 72.55 | 72.80 | 0 | 04/16/2026 - 12:00 AM |
| September 2027 | 72.51 | 72.73 | 72.20 | 72.52 | +0.02 | 04/16/2026 - 12:00 AM |
| October 2027 | 72.27 | 72.36 | 72.04 | 72.27 | +0.03 | 04/16/2026 - 12:00 AM |
| November 2027 | 71.98 | 72.14 | 71.82 | 72.04 | +0.03 | 04/16/2026 - 12:00 AM |
| December 2027 | 71.56 | 71.80 | 71.18 | 71.39 | -0.42 | 04/17/2026 - 02:57 AM |
HO - Heating Oil
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 3.8423 | 3.8472 | 3.7925 | 3.8353 | +0.0024 | 04/17/2026 - 02:59 AM |
| June 2026 | 3.6307 | 3.6511 | 3.6059 | 3.6452 | -0.0010 | 04/17/2026 - 03:00 AM |
| July 2026 | 3.4766 | 3.4814 | 3.4406 | 3.4813 | +0.0029 | 04/17/2026 - 02:57 AM |
| August 2026 | 3.3491 | 3.3571 | 3.3273 | 3.3489 | -0.0141 | 04/17/2026 - 02:12 AM |
| September 2026 | 3.2707 | 3.2741 | 3.2460 | 3.2690 | -0.0109 | 04/17/2026 - 02:53 AM |
| October 2026 | 3.1949 | 3.2016 | 3.1742 | 3.2016 | -0.0036 | 04/17/2026 - 02:56 AM |
| November 2026 | 3.1096 | 3.1207 | 3.0941 | 3.1084 | -0.0168 | 04/17/2026 - 02:31 AM |
| December 2026 | 3.0305 | 3.0387 | 3.0125 | 3.0367 | -0.0070 | 04/17/2026 - 02:54 AM |
| January 2027 | 2.9742 | 2.9781 | 2.9718 | 2.9781 | -0.0155 | 04/17/2026 - 02:14 AM |
| February 2027 | 2.9446 | 2.9476 | 2.9382 | 2.9452 | +0.0292 | 04/16/2026 - 12:00 AM |
| March 2027 | 2.8645 | 2.8645 | 2.8645 | 2.8645 | -0.0224 | 04/17/2026 - 01:06 AM |
| April 2027 | 2.8300 | 2.8300 | 2.8244 | 2.8244 | +0.0240 | 04/16/2026 - 12:00 AM |
| May 2027 | 2.7795 | 2.7795 | 2.7795 | 2.7795 | +0.0208 | 04/16/2026 - 12:00 AM |
| June 2027 | 2.7281 | 2.7350 | 2.7190 | 2.7350 | -0.0087 | 04/17/2026 - 02:35 AM |
| July 2027 | 2.7243 | 2.7243 | 2.7243 | 2.7243 | +0.0127 | 04/16/2026 - 12:00 AM |
| August 2027 | 2.7072 | 2.7072 | 2.7072 | 2.7072 | +0.0095 | 04/16/2026 - 12:00 AM |
| September 2027 | 2.6923 | 2.6923 | 2.6923 | 2.6923 | +0.0066 | 04/16/2026 - 12:00 AM |
| October 2027 | 2.6783 | 2.6783 | 2.6783 | 2.6783 | +0.0043 | 04/16/2026 - 12:00 AM |
| November 2027 | 2.6602 | 2.6602 | 2.6602 | 2.6602 | +0.0037 | 04/16/2026 - 12:00 AM |
| December 2027 | 2.6308 | 2.6537 | 2.6275 | 2.6397 | +0.0037 | 04/16/2026 - 12:00 AM |
RB - Gasoline RBOB
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 3.1600 | 3.1730 | 3.1373 | 3.1564 | -0.0073 | 04/17/2026 - 03:00 AM |
| June 2026 | 3.0918 | 3.1000 | 3.0667 | 3.0821 | -0.0092 | 04/17/2026 - 03:00 AM |
| July 2026 | 2.9897 | 2.9985 | 2.9660 | 2.9812 | -0.0106 | 04/17/2026 - 02:59 AM |
| August 2026 | 2.8920 | 2.8920 | 2.8604 | 2.8723 | -0.0146 | 04/17/2026 - 03:00 AM |
| September 2026 | 2.7820 | 2.7820 | 2.7530 | 2.7640 | -0.0140 | 04/17/2026 - 02:56 AM |
| October 2026 | 2.5409 | 2.5409 | 2.5259 | 2.5304 | -0.0156 | 04/17/2026 - 02:56 AM |
| November 2026 | 2.4195 | 2.4195 | 2.4195 | 2.4195 | -0.0172 | 04/16/2026 - 12:00 AM |
| December 2026 | 2.3377 | 2.3448 | 2.3259 | 2.3411 | -0.0103 | 04/17/2026 - 01:51 AM |
| January 2027 | 2.2876 | 2.2940 | 2.2692 | 2.2940 | 0 | 04/16/2026 - 12:00 AM |
| February 2027 | 2.2589 | 2.2688 | 2.2556 | 2.2663 | 0 | 04/16/2026 - 12:00 AM |
| March 2027 | 2.2620 | 2.2647 | 2.2500 | 2.2632 | 0 | 04/16/2026 - 12:00 AM |
| April 2027 | 2.4558 | 2.4600 | 2.4462 | 2.4600 | 0 | 04/16/2026 - 12:00 AM |
| May 2027 | 2.4500 | 2.4540 | 2.4480 | 2.4533 | 0 | 04/16/2026 - 12:00 AM |
| June 2027 | 2.4432 | 2.4449 | 2.4236 | 2.4357 | 0 | 04/16/2026 - 12:00 AM |
| July 2027 | 2.4097 | 2.4097 | 2.4097 | 2.4097 | 0 | 04/16/2026 - 12:00 AM |
| August 2027 | 2.3802 | 2.3802 | 2.3802 | 2.3802 | 0 | 04/16/2026 - 12:00 AM |
| September 2027 | 2.3453 | 2.3453 | 2.3453 | 2.3453 | 0 | 04/16/2026 - 12:00 AM |
| October 2027 | 2.2079 | 2.2079 | 2.2079 | 2.2079 | 0 | 04/16/2026 - 12:00 AM |
| November 2027 | 2.1746 | 2.1746 | 2.1746 | 2.1746 | +0.0066 | 04/16/2026 - 12:00 AM |
| December 2027 | 2.1536 | 2.1536 | 2.1525 | 2.1525 | 0 | 04/16/2026 - 12:00 AM |
NG - Natural Gas
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 2.667 | 2.681 | 2.655 | 2.680 | +0.033 | 04/17/2026 - 03:00 AM |
| June 2026 | 2.811 | 2.821 | 2.801 | 2.818 | +0.027 | 04/17/2026 - 03:00 AM |
| July 2026 | 3.095 | 3.106 | 3.089 | 3.104 | +0.025 | 04/17/2026 - 03:00 AM |
| August 2026 | 3.181 | 3.181 | 3.168 | 3.180 | +0.024 | 04/17/2026 - 03:00 AM |
| September 2026 | 3.162 | 3.167 | 3.155 | 3.163 | +0.023 | 04/17/2026 - 02:56 AM |
| October 2026 | 3.234 | 3.237 | 3.223 | 3.232 | +0.022 | 04/17/2026 - 02:52 AM |
| November 2026 | 3.508 | 3.517 | 3.503 | 3.515 | +0.024 | 04/17/2026 - 03:00 AM |
| December 2026 | 4.206 | 4.218 | 4.199 | 4.213 | +0.026 | 04/17/2026 - 02:18 AM |
| January 2027 | 4.623 | 4.644 | 4.620 | 4.642 | +0.030 | 04/17/2026 - 02:56 AM |
| February 2027 | 4.157 | 4.168 | 4.153 | 4.166 | +0.033 | 04/17/2026 - 02:49 AM |
| March 2027 | 3.267 | 3.274 | 3.267 | 3.274 | +0.028 | 04/17/2026 - 01:29 AM |
| April 2027 | 3.010 | 3.012 | 2.999 | 3.012 | +0.025 | 04/17/2026 - 12:51 PM |
| May 2027 | 2.989 | 2.989 | 2.984 | 2.984 | +0.014 | 04/16/2026 - 12:00 AM |
| June 2027 | 3.129 | 3.129 | 3.125 | 3.125 | +0.015 | 04/16/2026 - 12:00 AM |
| July 2027 | 3.280 | 3.349 | 3.264 | 3.322 | +0.043 | 04/16/2026 - 12:00 AM |
| August 2027 | 3.395 | 3.395 | 3.395 | 3.395 | +0.017 | 04/16/2026 - 12:00 AM |
| September 2027 | 3.314 | 3.382 | 3.299 | 3.356 | +0.045 | 04/16/2026 - 12:00 AM |
| October 2027 | 3.464 | 3.465 | 3.455 | 3.462 | +0.024 | 04/17/2026 - 03:00 AM |
| November 2027 | 3.678 | 3.748 | 3.671 | 3.721 | +0.043 | 04/16/2026 - 12:00 AM |
| December 2027 | 4.343 | 4.409 | 4.337 | 4.385 | +0.042 | 04/16/2026 - 12:00 AM |
FL - Ethanol
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 1.90000 | 1.90000 | 1.90000 | 1.90000 | -0.01000 | 04/16/2026 - 12:00 AM |
| June 2026 | 1.90500 | 1.90500 | 1.90500 | 1.90500 | -0.00750 | 04/16/2026 - 12:00 AM |
| July 2026 | 1.89500 | 1.89500 | 1.89500 | 1.89500 | -0.00500 | 04/16/2026 - 12:00 AM |
| August 2026 | 1.87750 | 1.87750 | 1.87750 | 1.87750 | -0.00500 | 04/16/2026 - 12:00 AM |
| September 2026 | 1.85750 | 1.85750 | 1.85750 | 1.85750 | -0.00500 | 04/16/2026 - 12:00 AM |
| October 2026 | 1.81750 | 1.81750 | 1.81750 | 1.81750 | -0.00250 | 04/16/2026 - 12:00 AM |
| November 2026 | 1.75750 | 1.75750 | 1.75750 | 1.75750 | 0 | 04/16/2026 - 12:00 AM |
| December 2026 | 1.70500 | 1.70500 | 1.70500 | 1.70500 | +0.00250 | 04/16/2026 - 12:00 AM |
| January 2027 | 1.66000 | 1.66000 | 1.66000 | 1.66000 | +0.00250 | 04/16/2026 - 12:00 AM |
| February 2027 | 1.66750 | 1.66750 | 1.66750 | 1.66750 | +0.00250 | 04/16/2026 - 12:00 AM |
| March 2027 | 1.68250 | 1.68250 | 1.68250 | 1.68250 | +0.00250 | 04/16/2026 - 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 | 113.06 | 113.06 | 113.04 | 113.04 | -0.05 | 04/17/2026 - 01:35 AM |
| December 2026 | 112.29 | 112.29 | 112.29 | 112.29 | 0 | 04/16/2026 - 12:00 AM |
UD - Ultra T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 116.17 | 116.17 | 115.16 | 115.23 | 0 | 04/16/2026 - 12:00 AM |
| December 2026 | 115.19 | 115.19 | 115.19 | 115.19 | 0 | 04/16/2026 - 12:00 AM |
ZN - 10-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 111.005 | 111.020 | 110.310 | 111.020 | +0.010 | 04/17/2026 - 02:22 AM |
| December 2026 | 110.285 | 110.285 | 110.285 | 110.285 | 0 | 04/16/2026 - 12:00 AM |
ZF - 5-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 108.132 | 108.142 | 108.080 | 108.087 | 0 | 04/16/2026 - 12:00 AM |
| December 2026 | 108.080 | 108.080 | 108.080 | 108.080 | 0 | 04/16/2026 - 12:00 AM |
ZT - 2-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 103.263 | 103.278 | 103.257 | 103.258 | 0 | 04/16/2026 - 12:00 AM |
| December 2026 | 103.262 | 103.262 | 103.262 | 103.262 | 0 | 04/16/2026 - 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 |
|---|---|---|---|---|---|---|
| April 2026 | 252.600 | 253.300 | 249.000 | 250.300 | -2.300 | 04/16/2026 - 12:00 AM |
| June 2026 | 251.525 | 251.900 | 246.900 | 247.625 | -3.450 | 04/16/2026 - 12:00 AM |
| August 2026 | 246.600 | 246.975 | 242.050 | 243.075 | -3.050 | 04/16/2026 - 12:00 AM |
| October 2026 | 240.800 | 241.350 | 237.275 | 238.325 | -2.450 | 04/16/2026 - 12:00 AM |
| December 2026 | 239.875 | 240.375 | 236.825 | 237.750 | -2.125 | 04/16/2026 - 12:00 AM |
| February 2027 | 239.650 | 239.925 | 236.675 | 237.500 | -1.975 | 04/16/2026 - 12:00 AM |
| April 2027 | 238.800 | 239.025 | 236.025 | 236.775 | -1.850 | 04/16/2026 - 12:00 AM |
| June 2027 | 232.300 | 232.300 | 229.650 | 230.275 | -1.700 | 04/16/2026 - 12:00 AM |
| August 2027 | 227.700 | 228.825 | 226.475 | 227.050 | -1.750 | 04/16/2026 - 12:00 AM |
| October 2027 | 226.075 | 227.875 | 226.000 | 226.075 | -1.675 | 04/16/2026 - 12:00 AM |
| December 2027 | Â | Â | Â | Â | Â |
GF - Feeder Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 376.500 | 376.500 | 370.825 | 373.075 | -0.425 | 04/16/2026 - 12:00 AM |
| May 2026 | 373.500 | 373.650 | 365.725 | 367.100 | -3.850 | 04/16/2026 - 12:00 AM |
| August 2026 | 374.625 | 374.800 | 367.150 | 368.525 | -3.675 | 04/16/2026 - 12:00 AM |
| September 2026 | 372.100 | 372.750 | 365.125 | 366.425 | -3.900 | 04/16/2026 - 12:00 AM |
| October 2026 | 369.500 | 370.000 | 362.425 | 363.675 | -4.025 | 04/16/2026 - 12:00 AM |
| November 2026 | 365.550 | 366.425 | 359.100 | 360.250 | -4.125 | 04/16/2026 - 12:00 AM |
| January 2027 | 358.575 | 358.575 | 352.075 | 353.125 | -4.350 | 04/16/2026 - 12:00 AM |
| March 2027 | 354.000 | 354.000 | 346.600 | 347.800 | -3.875 | 04/16/2026 - 12:00 AM |
| April 2027 | 351.000 | 351.000 | 344.400 | 345.000 | -4.625 | 04/16/2026 - 12:00 AM |
| May 2027 | Â | Â | Â | Â | Â |
HE - Lean Hogs
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 93.575 | 94.675 | 93.200 | 94.050 | -0.025 | 04/16/2026 - 12:00 AM |
| June 2026 | 101.550 | 102.450 | 101.175 | 101.675 | -0.275 | 04/16/2026 - 12:00 AM |
| July 2026 | 104.600 | 105.125 | 104.275 | 104.350 | -0.625 | 04/16/2026 - 12:00 AM |
| August 2026 | 105.100 | 105.250 | 104.500 | 104.575 | -0.575 | 04/16/2026 - 12:00 AM |
| October 2026 | 90.250 | 90.650 | 89.950 | 90.000 | -0.625 | 04/16/2026 - 12:00 AM |
| December 2026 | 82.725 | 83.050 | 82.400 | 82.475 | -0.575 | 04/16/2026 - 12:00 AM |
| February 2027 | 85.750 | 86.025 | 85.500 | 85.600 | -0.300 | 04/16/2026 - 12:00 AM |
| April 2027 | 89.675 | 89.925 | 89.500 | 89.725 | +0.050 | 04/16/2026 - 12:00 AM |
| May 2027 | 92.600 | 92.600 | 92.600 | 92.600 | +0.050 | 04/16/2026 - 12:00 AM |
| June 2027 | 100.000 | 100.200 | 100.000 | 100.050 | -0.050 | 04/16/2026 - 12:00 AM |
| July 2027 | 100.100 | 100.200 | 100.100 | 100.100 | -0.050 | 04/16/2026 - 12:00 AM |
| August 2027 | 100.275 | 100.275 | 99.675 | 100.275 | -0.050 | 04/16/2026 - 12:00 AM |
DL - Class III Milk
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 17.03 | 17.03 | 17.03 | 17.03 | -0.10 | 04/16/2026 - 12:00 AM |
| June 2026 | 18.28 | 18.34 | 17.86 | 17.98 | -0.29 | 04/16/2026 - 12:00 AM |
| July 2026 | 18.68 | 18.79 | 18.40 | 18.54 | -0.20 | 04/16/2026 - 12:00 AM |
| August 2026 | 18.89 | 19.02 | 18.68 | 18.76 | -0.23 | 04/16/2026 - 12:00 AM |
| September 2026 | 19.10 | 19.17 | 18.90 | 18.94 | -0.21 | 04/16/2026 - 12:00 AM |
| October 2026 | 19.14 | 19.14 | 18.90 | 18.91 | -0.23 | 04/16/2026 - 12:00 AM |
| November 2026 | 18.70 | 18.70 | 18.70 | 18.70 | -0.12 | 04/16/2026 - 12:00 AM |
| December 2026 | 18.23 | 18.23 | 18.23 | 18.23 | -0.10 | 04/16/2026 - 12:00 AM |
| January 2027 | 17.70 | 17.70 | 17.59 | 17.66 | +0.10 | 04/16/2026 - 12:00 AM |
| February 2027 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | 04/16/2026 - 12:00 AM |
| March 2027 | 17.52 | 17.52 | 17.48 | 17.52 | +0.08 | 04/16/2026 - 12:00 AM |
| April 2027 | 17.55 | 17.55 | 17.50 | 17.55 | 0 | 04/16/2026 - 12:00 AM |
| May 2027 | 17.52 | 17.52 | 17.50 | 17.52 | 0 | 04/16/2026 - 12:00 AM |
| June 2027 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | 04/16/2026 - 12:00 AM |
| July 2027 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | 04/16/2026 - 12:00 AM |
| August 2027 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | 04/16/2026 - 12:00 AM |
| September 2027 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | 04/16/2026 - 12:00 AM |
| October 2027 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | 04/16/2026 - 12:00 AM |
| November 2027 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | 04/16/2026 - 12:00 AM |
| December 2027 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | 04/16/2026 - 12:00 AM |
GC - Gold
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 4771.6 | 4790.4 | 4767.2 | 4783.4 | -2.0 | 04/17/2026 - 02:04 AM |
| May 2026 | 4798.1 | 4808.6 | 4771.8 | 4786.4 | -5.2 | 04/17/2026 - 02:46 AM |
| June 2026 | 4811.8 | 4827.2 | 4785.9 | 4807.2 | -1.1 | 04/17/2026 - 03:00 AM |
| July 2026 | 4835.0 | 4835.0 | 4812.5 | 4820.0 | -5.7 | 04/17/2026 - 02:47 AM |
| August 2026 | 4849.9 | 4863.0 | 4822.9 | 4840.1 | -5.2 | 04/17/2026 - 02:53 AM |
| September 2026 | 4868.6 | 4880.0 | 4847.0 | 4861.0 | -1.5 | 04/17/2026 - 01:26 AM |
| October 2026 | 4865.0 | 4890.9 | 4858.0 | 4883.0 | +2.7 | 04/17/2026 - 02:25 AM |
| November 2026 | 4904.0 | 4904.0 | 4896.0 | 4896.0 | -1.7 | 04/17/2026 - 01:18 AM |
| December 2026 | 4925.5 | 4925.5 | 4894.4 | 4910.4 | -6.2 | 04/17/2026 - 02:46 AM |
| January 2027 | 4942.1 | 4942.1 | 4918.0 | 4930.1 | -5.4 | 04/16/2026 - 12:00 AM |
| February 2027 | 4966.0 | 4966.0 | 4957.0 | 4957.0 | +4.0 | 04/17/2026 - 01:00 AM |
| March 2027 | 4969.4 | 4969.4 | 4969.4 | 4969.4 | -15.9 | 04/16/2026 - 12:00 AM |
| April 2027 | 4987.4 | 4987.4 | 4987.4 | 4987.4 | -15.8 | 04/16/2026 - 12:00 AM |
| May 2027 | 5004.5 | 5004.5 | 5004.5 | 5004.5 | -15.8 | 04/16/2026 - 12:00 AM |
| June 2027 | 5025.6 | 5025.6 | 5022.4 | 5022.4 | -15.8 | 04/16/2026 - 12:00 AM |
| July 2027 | 5039.8 | 5039.8 | 5039.8 | 5039.8 | -15.8 | 04/16/2026 - 12:00 AM |
| August 2027 | 5057.4 | 5057.4 | 5057.4 | 5057.4 | -15.8 | 04/16/2026 - 12:00 AM |
| September 2027 | 5073.4 | 5073.4 | 5073.4 | 5073.4 | -15.8 | 04/16/2026 - 12:00 AM |
| October 2027 | 5091.4 | 5091.4 | 5091.4 | 5091.4 | -15.8 | 04/16/2026 - 12:00 AM |
| November 2027 | 5107.4 | 5107.4 | 5107.4 | 5107.4 | -15.8 | 04/16/2026 - 12:00 AM |
| December 2027 | 5133.2 | 5133.2 | 5125.6 | 5125.6 | -15.8 | 04/16/2026 - 12:00 AM |
SI - Silver
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 79.175 | 79.175 | 78.606 | 78.606 | 0 | 04/16/2026 - 12:00 AM |
| May 2026 | 78.665 | 79.335 | 77.770 | 79.040 | +0.330 | 04/17/2026 - 03:00 AM |
| June 2026 | 79.005 | 79.600 | 78.235 | 79.175 | +0.183 | 04/17/2026 - 02:27 AM |
| July 2026 | 79.360 | 79.850 | 78.380 | 79.560 | +0.287 | 04/17/2026 - 02:59 AM |
| August 2026 | 79.500 | 79.900 | 79.500 | 79.900 | +0.311 | 04/17/2026 - 03:00 AM |
| September 2026 | 79.975 | 80.400 | 79.000 | 80.140 | +0.286 | 04/17/2026 - 02:59 AM |
| October 2026 | 81.220 | 81.220 | 80.122 | 80.122 | 0 | 04/16/2026 - 12:00 AM |
| November 2026 | 80.407 | 80.407 | 80.407 | 80.407 | 0 | 04/16/2026 - 12:00 AM |
| December 2026 | 80.800 | 81.225 | 80.800 | 80.980 | +0.311 | 04/16/2026 - 12:00 AM |
| January 2027 | 82.770 | 82.770 | 80.700 | 80.966 | 0 | 04/16/2026 - 12:00 AM |
| February 2027 | 81.222 | 81.222 | 81.222 | 81.222 | 0 | 04/16/2026 - 12:00 AM |
| March 2027 | 80.500 | 80.855 | 80.500 | 80.855 | -0.599 | 04/16/2026 - 12:00 AM |
| April 2027 | 81.715 | 81.715 | 81.715 | 81.715 | 0 | 04/16/2026 - 12:00 AM |
| May 2027 | 81.976 | 81.976 | 81.976 | 81.976 | 0 | 04/16/2026 - 12:00 AM |
| June 2027 | 82.228 | 82.228 | 82.228 | 82.228 | 0 | 04/16/2026 - 12:00 AM |
| July 2027 | 82.485 | 82.485 | 82.485 | 82.485 | 0 | 04/16/2026 - 12:00 AM |
| August 2027 | 82.746 | 82.746 | 82.746 | 82.746 | 0 | 04/16/2026 - 12:00 AM |
| September 2027 | 83.000 | 83.000 | 83.000 | 83.000 | 0 | 04/16/2026 - 12:00 AM |
| October 2027 | 83.255 | 83.255 | 83.255 | 83.255 | 0 | 04/16/2026 - 12:00 AM |
| November 2027 | 83.504 | 83.504 | 83.504 | 83.504 | 0 | 04/16/2026 - 12:00 AM |
| December 2027 | 83.745 | 83.745 | 83.745 | 83.745 | 0 | 04/16/2026 - 12:00 AM |
HG - High Grade Copper
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 6.0650 | 6.0680 | 6.0200 | 6.0665 | -0.0055 | 04/16/2026 - 12:00 AM |
| May 2026 | 6.0370 | 6.0615 | 6.0180 | 6.0605 | -0.0160 | 04/17/2026 - 03:00 AM |
| June 2026 | 6.0700 | 6.0895 | 6.0475 | 6.0895 | -0.0160 | 04/17/2026 - 03:00 AM |
| July 2026 | 6.0985 | 6.1205 | 6.0760 | 6.1190 | -0.0155 | 04/17/2026 - 03:00 AM |
| August 2026 | 6.1680 | 6.2085 | 6.1200 | 6.1635 | -0.0105 | 04/16/2026 - 12:00 AM |
| September 2026 | 6.1535 | 6.1740 | 6.1400 | 6.1690 | -0.0240 | 04/17/2026 - 02:54 AM |
| October 2026 | 6.2210 | 6.2650 | 6.1770 | 6.2215 | -0.0095 | 04/16/2026 - 12:00 AM |
| November 2026 | 6.2640 | 6.2940 | 6.2060 | 6.2505 | -0.0095 | 04/16/2026 - 12:00 AM |
| December 2026 | 6.2410 | 6.2600 | 6.2395 | 6.2600 | -0.0165 | 04/17/2026 - 03:00 AM |
| January 2027 | 6.2695 | 6.3465 | 6.2665 | 6.3045 | -0.0085 | 04/16/2026 - 12:00 AM |
| February 2027 | 6.3305 | 6.3685 | 6.2965 | 6.3305 | -0.0085 | 04/16/2026 - 12:00 AM |
| March 2027 | 6.3395 | 6.3535 | 6.3395 | 6.3520 | -0.0080 | 04/16/2026 - 12:00 AM |
| April 2027 | 6.4030 | 6.4135 | 6.3425 | 6.3765 | -0.0085 | 04/16/2026 - 12:00 AM |
| May 2027 | 6.3970 | 6.3970 | 6.3970 | 6.3970 | -0.0080 | 04/16/2026 - 12:00 AM |
| June 2027 | 6.4205 | 6.4565 | 6.3880 | 6.4205 | -0.0080 | 04/16/2026 - 12:00 AM |
| July 2027 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -0.0085 | 04/16/2026 - 12:00 AM |
| August 2027 | 6.4620 | 6.4620 | 6.4620 | 6.4620 | -0.0085 | 04/16/2026 - 12:00 AM |
| September 2027 | 6.4805 | 6.4805 | 6.4805 | 6.4805 | -0.0085 | 04/16/2026 - 12:00 AM |
| October 2027 | 6.5035 | 6.5035 | 6.5035 | 6.5035 | -0.0085 | 04/16/2026 - 12:00 AM |
| November 2027 | 6.5230 | 6.5230 | 6.5230 | 6.5230 | -0.0090 | 04/16/2026 - 12:00 AM |
| December 2027 | 6.5370 | 6.5370 | 6.5370 | 6.5370 | -0.0090 | 04/16/2026 - 12:00 AM |
PL - Platinum
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 2094.1 | 2094.1 | 2094.1 | 2094.1 | -18.8 | 04/16/2026 - 12:00 AM |
| May 2026 | 2082.7 | 2084.8 | 2065.0 | 2077.5 | -19.3 | 04/17/2026 - 02:44 AM |
| June 2026 | 2083.1 | 2090.5 | 2083.1 | 2087.5 | -17.3 | 04/17/2026 - 02:57 AM |
| July 2026 | 2090.1 | 2110.3 | 2078.8 | 2095.9 | -16.3 | 04/17/2026 - 03:00 AM |
| October 2026 | 2122.4 | 2127.5 | 2102.2 | 2112.9 | -19.7 | 04/17/2026 - 02:51 AM |
| January 2027 | 2120.7 | 2123.2 | 2120.7 | 2123.2 | -19.6 | 04/17/2026 - 02:51 AM |
| April 2027 | 2150.5 | 2150.5 | 2150.5 | 2150.5 | -18.0 | 04/16/2026 - 12:00 AM |
| July 2027 | 2169.9 | 2171.5 | 2153.6 | 2157.6 | -18.0 | 04/16/2026 - 12:00 AM |
| October 2027 | 2165.0 | 2165.0 | 2165.0 | 2165.0 | -17.8 | 04/16/2026 - 12:00 AM |
PA - Palladium
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 1570.50 | 1570.50 | 1570.50 | 1570.50 | -7.60 | 04/16/2026 - 12:00 AM |
| May 2026 | 1562.00 | 1574.80 | 1562.00 | 1574.80 | -8.10 | 04/16/2026 - 12:00 AM |
| June 2026 | 1569.00 | 1571.00 | 1552.00 | 1557.50 | -23.80 | 04/17/2026 - 03:00 AM |
| July 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 12/31/1969 - 12:00 AM |
| September 2026 | 1591.50 | 1591.50 | 1583.50 | 1583.50 | -22.50 | 04/16/2026 - 12:00 AM |
| December 2026 | 1610.00 | 1624.50 | 1610.00 | 1624.50 | -6.80 | 04/16/2026 - 12:00 AM |
| March 2027 | 1638.40 | 1638.40 | 1628.50 | 1638.40 | -6.80 | 04/16/2026 - 12:00 AM |
| June 2027 | 1643.00 | 1656.10 | 1643.00 | 1656.10 | -6.80 | 04/16/2026 - 12:00 AM |
| September 2027 | 1671.00 | 1671.00 | 1671.00 | 1671.00 | -6.80 | 04/16/2026 - 12:00 AM |
| December 2027 | 1686.30 | 1686.30 | 1686.30 | 1686.30 | -6.80 | 04/16/2026 - 12:00 AM |