More Futures
ZC - Corn
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 526.4 | 529.0 | 514.6 | 528.2 | +0.6 | 09/25/2026 - 12:00 AM |
| March 2027 | 540.0 | 542.4 | 528.6 | 542.0 | +0.4 | 09/25/2026 - 12:00 AM |
| May 2027 | 547.6 | 549.2 | 535.6 | 548.6 | +0.4 | 09/25/2026 - 12:00 AM |
| July 2027 | 550.4 | 552.0 | 539.0 | 551.4 | 0 | 09/25/2026 - 12:00 AM |
| September 2027 | 521.2 | 524.0 | 513.0 | 523.6 | +1.0 | 09/25/2026 - 12:00 AM |
| December 2027 | 525.6 | 528.4 | 518.0 | 528.0 | +0.6 | 09/25/2026 - 12:00 AM |
ZS - Soybean
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| November 2026 | 1317.4 | 1320.4 | 1297.4 | 1319.0 | +1.4 | 09/25/2026 - 12:00 AM |
| January 2027 | 1331.6 | 1334.2 | 1312.4 | 1332.4 | +0.4 | 09/25/2026 - 12:00 AM |
| March 2027 | 1338.6 | 1341.2 | 1321.0 | 1339.4 | -0.2 | 09/25/2026 - 12:00 AM |
| May 2027 | 1346.2 | 1348.2 | 1328.6 | 1346.2 | -0.4 | 09/25/2026 - 12:00 AM |
| July 2027 | 1350.6 | 1352.4 | 1333.6 | 1350.6 | -0.4 | 09/25/2026 - 12:00 AM |
| August 2027 | 1329.4 | 1334.4 | 1317.0 | 1333.0 | -0.2 | 09/25/2026 - 12:00 AM |
| September 2027 | 1290.4 | 1293.0 | 1278.4 | 1291.6 | -1.2 | 09/25/2026 - 12:00 AM |
| November 2027 | 1276.6 | 1278.4 | 1265.2 | 1276.6 | -2.2 | 09/25/2026 - 12:00 AM |
ZM - Soybean Meal
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 376.0 | 376.9 | 368.5 | 373.9 | -2.2 | 09/25/2026 - 12:00 AM |
| December 2026 | 370.7 | 372.4 | 365.0 | 371.0 | -1.4 | 09/25/2026 - 12:00 AM |
| January 2027 | 369.4 | 370.6 | 363.9 | 369.8 | -0.8 | 09/25/2026 - 12:00 AM |
| March 2027 | 367.3 | 369.1 | 362.8 | 368.3 | -0.5 | 09/25/2026 - 12:00 AM |
| May 2027 | 367.1 | 368.6 | 362.9 | 367.9 | -0.5 | 09/25/2026 - 12:00 AM |
| July 2027 | 367.7 | 369.4 | 364.2 | 369.0 | -0.4 | 09/25/2026 - 12:00 AM |
| August 2027 | 363.7 | 365.1 | 360.3 | 364.8 | -0.1 | 09/25/2026 - 12:00 AM |
| September 2027 | 358.2 | 359.7 | 355.2 | 359.5 | +0.1 | 09/25/2026 - 12:00 AM |
| October 2027 | 349.7 | 353.4 | 349.2 | 353.2 | +0.4 | 09/25/2026 - 12:00 AM |
| December 2027 | 353.0 | 355.4 | 350.7 | 354.6 | +0.4 | 09/25/2026 - 12:00 AM |
ZW - Wheat
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 707.0 | 707.0 | 683.4 | 703.2 | -3.6 | 09/25/2026 - 12:00 AM |
| March 2027 | 721.0 | 721.0 | 698.6 | 718.2 | -3.2 | 09/25/2026 - 12:00 AM |
| May 2027 | 725.6 | 727.0 | 706.2 | 725.0 | -3.2 | 09/25/2026 - 12:00 AM |
| July 2027 | 726.2 | 726.6 | 708.4 | 725.4 | -3.4 | 09/25/2026 - 12:00 AM |
| September 2027 | 731.6 | 732.2 | 715.6 | 730.6 | -3.4 | 09/25/2026 - 12:00 AM |
| December 2027 | 742.0 | 742.0 | 727.0 | 741.0 | -3.2 | 09/25/2026 - 12:00 AM |
ZO - Oats
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 423.6 | 425.0 | 406.2 | 420.2 | -2.2 | 09/25/2026 - 12:00 AM |
| March 2027 | 433.6 | 433.6 | 416.2 | 429.4 | -1.4 | 09/25/2026 - 12:00 AM |
| May 2027 | 433.4 | 433.4 | 433.4 | 433.4 | -1.4 | 09/25/2026 - 12:00 AM |
| July 2027 | 430.2 | 430.2 | 430.2 | 430.2 | -1.4 | 09/25/2026 - 12:00 AM |
| September 2027 | 424.4 | 424.4 | 424.4 | 424.4 | -1.4 | 09/25/2026 - 12:00 AM |
| December 2027 | 434.6 | 434.6 | 434.6 | 434.6 | -1.4 | 09/25/2026 - 12:00 AM |
ZR - Rough Rice
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| November 2026 | 16.550 | 16.620 | 16.405 | 16.585 | +0.020 | 09/25/2026 - 12:00 AM |
| January 2027 | 16.860 | 17.030 | 16.820 | 17.005 | +0.020 | 09/25/2026 - 12:00 AM |
| March 2027 | 17.120 | 17.240 | 17.025 | 17.240 | -0.005 | 09/25/2026 - 12:00 AM |
| May 2027 | 17.380 | 17.380 | 17.380 | 17.380 | 0 | 09/25/2026 - 12:00 AM |
| July 2027 | 17.455 | 17.455 | 17.455 | 17.455 | +0.020 | 09/25/2026 - 12:00 AM |
| September 2027 | 15.625 | 15.625 | 15.625 | 15.625 | +0.085 | 09/25/2026 - 12:00 AM |
| November 2027 | 14.560 | 14.560 | 14.560 | 14.560 | +0.085 | 09/25/2026 - 12:00 AM |
B6 - British Pound
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 1.3220 | 1.3260 | 1.3220 | 1.3253 | +0.0035 | 09/25/2026 - 12:00 AM |
| November 2026 | 1.3220 | 1.3255 | 1.3220 | 1.3255 | +0.0035 | 09/25/2026 - 12:00 AM |
| December 2026 | 1.3223 | 1.3270 | 1.3215 | 1.3257 | +0.0035 | 09/25/2026 - 12:00 AM |
| January 2027 | 0.0000 | 1.3260 | 1.3260 | 1.3260 | +0.0036 | 09/25/2026 - 12:00 AM |
| February 2027 | 0.0000 | 1.3262 | 1.3262 | 1.3262 | +0.0036 | 09/25/2026 - 12:00 AM |
| March 2027 | 1.3238 | 1.3265 | 1.3238 | 1.3263 | +0.0035 | 09/25/2026 - 12:00 AM |
| April 2027 | 0.0000 | 1.3266 | 1.3266 | 1.3266 | +0.0036 | 09/25/2026 - 12:00 AM |
| May 2027 | 0.0000 | 1.3267 | 1.3267 | 1.3267 | +0.0036 | 09/25/2026 - 12:00 AM |
| June 2027 | 0.0000 | 1.3269 | 1.3269 | 1.3269 | +0.0037 | 09/25/2026 - 12:00 AM |
| July 2027 | 0.0000 | 1.3270 | 1.3270 | 1.3270 | +0.0036 | 09/25/2026 - 12:00 AM |
| August 2027 | 0.0000 | 1.3272 | 1.3272 | 1.3272 | +0.0037 | 09/25/2026 - 12:00 AM |
| September 2027 | 1.3260 | 1.3273 | 1.3260 | 1.3273 | +0.0037 | 09/25/2026 - 12:00 AM |
| October 2027 | 0.0000 | 1.3274 | 1.3274 | 1.3274 | +0.0038 | 09/25/2026 - 12:00 AM |
| November 2027 | 0.0000 | 1.3275 | 1.3275 | 1.3275 | +0.0038 | 09/25/2026 - 12:00 AM |
| December 2027 | 0.0000 | 1.3276 | 1.3276 | 1.3276 | +0.0039 | 09/25/2026 - 12:00 AM |
D6 - Canadian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 0.70770 | 0.70820 | 0.70770 | 0.70775 | -0.00025 | 09/25/2026 - 12:00 AM |
| November 2026 | 0.70895 | 0.70920 | 0.70875 | 0.70875 | -0.00025 | 09/25/2026 - 12:00 AM |
| December 2026 | 0.71005 | 0.71030 | 0.70925 | 0.70975 | -0.00025 | 09/25/2026 - 12:00 AM |
| January 2027 | 0.00000 | 0.71100 | 0.71100 | 0.71100 | -0.00020 | 09/25/2026 - 12:00 AM |
| February 2027 | 0.00000 | 0.71195 | 0.71195 | 0.71195 | -0.00025 | 09/25/2026 - 12:00 AM |
| March 2027 | 0.71280 | 0.71345 | 0.71250 | 0.71295 | -0.00025 | 09/25/2026 - 12:00 AM |
| April 2027 | 0.00000 | 0.71415 | 0.71415 | 0.71415 | -0.00015 | 09/25/2026 - 12:00 AM |
| May 2027 | 0.00000 | 0.71505 | 0.71505 | 0.71505 | -0.00015 | 09/25/2026 - 12:00 AM |
| June 2027 | 0.71580 | 0.71595 | 0.71570 | 0.71595 | -0.00015 | 09/25/2026 - 12:00 AM |
| July 2027 | 0.00000 | 0.71710 | 0.71710 | 0.71710 | -0.00010 | 09/25/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.71795 | 0.71795 | 0.71795 | -0.00015 | 09/25/2026 - 12:00 AM |
| September 2027 | 0.00000 | 0.71885 | 0.71885 | 0.71885 | -0.00010 | 09/25/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.71985 | 0.71985 | 0.71985 | -0.00005 | 09/25/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.72055 | 0.72055 | 0.72055 | -0.00010 | 09/25/2026 - 12:00 AM |
| December 2027 | 0.72190 | 0.72190 | 0.72130 | 0.72130 | -0.00010 | 09/25/2026 - 12:00 AM |
J6 - Japanese Yen
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 0.0063070 | 0.0063815 | 0.0063070 | 0.0063745 | +0.0000675 | 09/25/2026 - 12:00 AM |
| November 2026 | 0.0063325 | 0.0063975 | 0.0063325 | 0.0063890 | +0.0000680 | 09/25/2026 - 12:00 AM |
| December 2026 | 0.0063350 | 0.0064125 | 0.0063345 | 0.0064040 | +0.0000680 | 09/25/2026 - 12:00 AM |
| January 2027 | 0.0000000 | 0.0064215 | 0.0064215 | 0.0064215 | +0.0000680 | 09/25/2026 - 12:00 AM |
| February 2027 | 0.0000000 | 0.0064365 | 0.0064365 | 0.0064365 | +0.0000680 | 09/25/2026 - 12:00 AM |
| March 2027 | 0.0063930 | 0.0064595 | 0.0063930 | 0.0064540 | +0.0000685 | 09/25/2026 - 12:00 AM |
| April 2027 | 0.0000000 | 0.0064725 | 0.0064725 | 0.0064725 | +0.0000675 | 09/25/2026 - 12:00 AM |
| May 2027 | 0.0000000 | 0.0064880 | 0.0064880 | 0.0064880 | +0.0000675 | 09/25/2026 - 12:00 AM |
| June 2027 | 0.0064665 | 0.0065075 | 0.0064665 | 0.0065035 | +0.0000675 | 09/25/2026 - 12:00 AM |
| July 2027 | 0.0000000 | 0.0065230 | 0.0065230 | 0.0065230 | +0.0000675 | 09/25/2026 - 12:00 AM |
| August 2027 | 0.0000000 | 0.0065380 | 0.0065380 | 0.0065380 | +0.0000670 | 09/25/2026 - 12:00 AM |
| September 2027 | 0.0000000 | 0.0065530 | 0.0065530 | 0.0065530 | +0.0000660 | 09/25/2026 - 12:00 AM |
| October 2027 | 0.0000000 | 0.0065715 | 0.0065715 | 0.0065715 | +0.0000660 | 09/25/2026 - 12:00 AM |
| November 2027 | 0.0000000 | 0.0065860 | 0.0065860 | 0.0065860 | +0.0000660 | 09/25/2026 - 12:00 AM |
| December 2027 | 0.0000000 | 0.0066000 | 0.0066000 | 0.0066000 | +0.0000660 | 09/25/2026 - 12:00 AM |
S6 - Swiss Franc
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 1.21900 | 1.22015 | 1.21625 | 1.21845 | -0.00035 | 09/25/2026 - 12:00 AM |
| March 2027 | 1.23100 | 1.23400 | 1.23100 | 1.23235 | -0.00030 | 09/25/2026 - 12:00 AM |
| June 2027 | 0.00000 | 1.24650 | 1.24650 | 1.24650 | -0.00025 | 09/25/2026 - 12:00 AM |
| September 2027 | 0.00000 | 1.26040 | 1.26040 | 1.26040 | -0.00040 | 09/25/2026 - 12:00 AM |
| December 2027 | 0.00000 | 1.27360 | 1.27360 | 1.27360 | -0.00040 | 09/25/2026 - 12:00 AM |
E6 - Euro FX
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 1.13915 | 1.14195 | 1.13830 | 1.14090 | +0.00245 | 09/25/2026 - 12:00 AM |
| November 2026 | 1.14000 | 1.14315 | 1.13940 | 1.14225 | +0.00250 | 09/25/2026 - 12:00 AM |
| December 2026 | 1.14170 | 1.14485 | 1.14055 | 1.14365 | +0.00250 | 09/25/2026 - 12:00 AM |
| January 2027 | 0.00000 | 1.14540 | 1.14540 | 1.14540 | +0.00250 | 09/25/2026 - 12:00 AM |
| February 2027 | 0.00000 | 1.14675 | 1.14675 | 1.14675 | +0.00250 | 09/25/2026 - 12:00 AM |
| March 2027 | 1.14630 | 1.14940 | 1.14595 | 1.14815 | +0.00255 | 09/25/2026 - 12:00 AM |
| April 2027 | 0.00000 | 1.14985 | 1.14985 | 1.14985 | +0.00255 | 09/25/2026 - 12:00 AM |
| May 2027 | 0.00000 | 1.15120 | 1.15120 | 1.15120 | +0.00260 | 09/25/2026 - 12:00 AM |
| June 2027 | 1.15270 | 1.15270 | 1.15210 | 1.15255 | +0.00260 | 09/25/2026 - 12:00 AM |
| July 2027 | 0.00000 | 1.15425 | 1.15425 | 1.15425 | +0.00265 | 09/25/2026 - 12:00 AM |
| August 2027 | 0.00000 | 1.15560 | 1.15560 | 1.15560 | +0.00270 | 09/25/2026 - 12:00 AM |
| September 2027 | 1.15605 | 1.15690 | 1.15605 | 1.15690 | +0.00265 | 09/25/2026 - 12:00 AM |
| October 2027 | 0.00000 | 1.15860 | 1.15860 | 1.15860 | +0.00270 | 09/25/2026 - 12:00 AM |
| November 2027 | 0.00000 | 1.15990 | 1.15990 | 1.15990 | +0.00270 | 09/25/2026 - 12:00 AM |
| December 2027 | 1.16170 | 1.16170 | 1.16120 | 1.16120 | +0.00270 | 09/25/2026 - 12:00 AM |
A6 - Australian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 0.70065 | 0.70390 | 0.70060 | 0.70260 | +0.00145 | 09/25/2026 - 12:00 AM |
| November 2026 | 0.70065 | 0.70305 | 0.70040 | 0.70235 | +0.00145 | 09/25/2026 - 12:00 AM |
| December 2026 | 0.70040 | 0.70345 | 0.69960 | 0.70205 | +0.00145 | 09/25/2026 - 12:00 AM |
| January 2027 | 0.00000 | 0.70180 | 0.70180 | 0.70180 | +0.00145 | 09/25/2026 - 12:00 AM |
| February 2027 | 0.00000 | 0.70160 | 0.70160 | 0.70160 | +0.00145 | 09/25/2026 - 12:00 AM |
| March 2027 | 0.69985 | 0.70180 | 0.69985 | 0.70140 | +0.00140 | 09/25/2026 - 12:00 AM |
| April 2027 | 0.00000 | 0.70120 | 0.70120 | 0.70120 | +0.00145 | 09/25/2026 - 12:00 AM |
| May 2027 | 0.00000 | 0.70105 | 0.70105 | 0.70105 | +0.00145 | 09/25/2026 - 12:00 AM |
| June 2027 | 0.00000 | 0.70090 | 0.70090 | 0.70090 | +0.00140 | 09/25/2026 - 12:00 AM |
| July 2027 | 0.00000 | 0.70075 | 0.70075 | 0.70075 | +0.00140 | 09/25/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.70065 | 0.70065 | 0.70065 | +0.00140 | 09/25/2026 - 12:00 AM |
| September 2027 | 0.00000 | 0.70055 | 0.70055 | 0.70055 | +0.00140 | 09/25/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.70045 | 0.70045 | 0.70045 | +0.00140 | 09/25/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.70040 | 0.70040 | 0.70040 | +0.00145 | 09/25/2026 - 12:00 AM |
| December 2027 | 0.00000 | 0.70035 | 0.70035 | 0.70035 | +0.00145 | 09/25/2026 - 12:00 AM |
M6 - Mexican Peso
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 0.056400 | 0.056440 | 0.056170 | 0.056360 | -0.000080 | 09/25/2026 - 12:00 AM |
| November 2026 | 0.056180 | 0.056250 | 0.056180 | 0.056250 | -0.000070 | 09/25/2026 - 12:00 AM |
| December 2026 | 0.056080 | 0.056330 | 0.055900 | 0.056130 | -0.000080 | 09/25/2026 - 12:00 AM |
| January 2027 | 0.000000 | 0.056000 | 0.056000 | 0.056000 | -0.000080 | 09/25/2026 - 12:00 AM |
| February 2027 | 0.000000 | 0.055890 | 0.055890 | 0.055890 | -0.000080 | 09/25/2026 - 12:00 AM |
| March 2027 | 0.000000 | 0.055760 | 0.055760 | 0.055760 | -0.000080 | 09/25/2026 - 12:00 AM |
| April 2027 | 0.000000 | 0.055620 | 0.055620 | 0.055620 | -0.000080 | 09/25/2026 - 12:00 AM |
| May 2027 | 0.000000 | 0.055500 | 0.055500 | 0.055500 | -0.000080 | 09/25/2026 - 12:00 AM |
| June 2027 | 0.000000 | 0.055390 | 0.055390 | 0.055390 | -0.000080 | 09/25/2026 - 12:00 AM |
| July 2027 | 0.000000 | 0.055240 | 0.055240 | 0.055240 | -0.000080 | 09/25/2026 - 12:00 AM |
| August 2027 | 0.000000 | 0.055120 | 0.055120 | 0.055120 | -0.000090 | 09/25/2026 - 12:00 AM |
| September 2027 | 0.000000 | 0.055000 | 0.055000 | 0.055000 | -0.000090 | 09/25/2026 - 12:00 AM |
| October 2027 | 0.000000 | 0.054830 | 0.054830 | 0.054830 | -0.000100 | 09/25/2026 - 12:00 AM |
| November 2027 | 0.000000 | 0.054680 | 0.054680 | 0.054680 | -0.000100 | 09/25/2026 - 12:00 AM |
| December 2027 | 0.000000 | 0.054530 | 0.054530 | 0.054530 | -0.000100 | 09/25/2026 - 12:00 AM |
CL - Crude Oil WTI
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| November 2026 | 94.75 | 94.75 | 91.51 | 92.41 | -2.20 | 09/25/2026 - 12:00 AM |
| December 2026 | 90.97 | 91.01 | 87.69 | 88.71 | -2.19 | 09/25/2026 - 12:00 AM |
| January 2027 | 88.09 | 88.09 | 84.87 | 86.01 | -1.88 | 09/25/2026 - 12:00 AM |
| February 2027 | 85.40 | 85.47 | 82.91 | 83.97 | -1.47 | 09/25/2026 - 12:00 AM |
| March 2027 | 83.49 | 83.49 | 81.54 | 82.46 | -1.04 | 09/25/2026 - 12:00 AM |
| April 2027 | 81.73 | 81.93 | 80.31 | 81.12 | -0.72 | 09/25/2026 - 12:00 AM |
| May 2027 | 80.25 | 80.60 | 79.20 | 79.94 | -0.46 | 09/25/2026 - 12:00 AM |
| June 2027 | 79.04 | 79.41 | 78.12 | 78.86 | -0.27 | 09/25/2026 - 12:00 AM |
| July 2027 | 77.68 | 78.31 | 77.23 | 77.86 | -0.12 | 09/25/2026 - 12:00 AM |
| August 2027 | 76.76 | 76.96 | 76.36 | 76.94 | +0.02 | 09/25/2026 - 12:00 AM |
| September 2027 | 75.90 | 76.39 | 75.41 | 76.08 | +0.11 | 09/25/2026 - 12:00 AM |
| October 2027 | 75.30 | 75.31 | 75.24 | 75.31 | +0.19 | 09/25/2026 - 12:00 AM |
| November 2027 | 74.31 | 74.85 | 74.01 | 74.63 | +0.24 | 09/25/2026 - 12:00 AM |
| December 2027 | 73.66 | 74.23 | 73.35 | 74.00 | +0.28 | 09/25/2026 - 12:00 AM |
HO - Heating Oil
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 4.7850 | 4.8433 | 4.5190 | 4.6847 | -0.0456 | 09/25/2026 - 12:00 AM |
| November 2026 | 4.5700 | 4.5961 | 4.3789 | 4.4621 | -0.0659 | 09/25/2026 - 12:00 AM |
| December 2026 | 4.4386 | 4.4994 | 4.3108 | 4.3746 | -0.0451 | 09/25/2026 - 12:00 AM |
| January 2027 | 4.3850 | 4.4204 | 4.2481 | 4.3015 | -0.0471 | 09/25/2026 - 12:00 AM |
| February 2027 | 4.2630 | 4.3053 | 4.1445 | 4.1905 | -0.0608 | 09/25/2026 - 12:00 AM |
| March 2027 | 4.1289 | 4.1652 | 4.0131 | 4.0558 | -0.0701 | 09/25/2026 - 12:00 AM |
| April 2027 | 4.0000 | 4.0121 | 3.8762 | 3.9142 | -0.0744 | 09/25/2026 - 12:00 AM |
| May 2027 | 3.8271 | 3.8680 | 3.7469 | 3.7802 | -0.0760 | 09/25/2026 - 12:00 AM |
| June 2027 | 3.7342 | 3.7393 | 3.6292 | 3.6578 | -0.0769 | 09/25/2026 - 12:00 AM |
| July 2027 | 3.6388 | 3.6579 | 3.5562 | 3.5792 | -0.0771 | 09/25/2026 - 12:00 AM |
| August 2027 | 3.5819 | 3.5897 | 3.5015 | 3.5214 | -0.0724 | 09/25/2026 - 12:00 AM |
| September 2027 | 3.5345 | 3.5414 | 3.4618 | 3.4811 | -0.0622 | 09/25/2026 - 12:00 AM |
| October 2027 | 3.4955 | 3.4955 | 3.4257 | 3.4443 | -0.0504 | 09/25/2026 - 12:00 AM |
| November 2027 | 3.4296 | 3.4302 | 3.3883 | 3.3883 | -0.0395 | 09/25/2026 - 12:00 AM |
| December 2027 | 3.3180 | 3.3472 | 3.2885 | 3.3127 | -0.0336 | 09/25/2026 - 12:00 AM |
RB - Gasoline RBOB
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 3.5608 | 3.5608 | 3.3659 | 3.3934 | -0.1712 | 09/25/2026 - 12:00 AM |
| November 2026 | 3.3250 | 3.3250 | 3.1673 | 3.1875 | -0.1455 | 09/25/2026 - 12:00 AM |
| December 2026 | 3.0810 | 3.0849 | 2.9571 | 2.9827 | -0.1123 | 09/25/2026 - 12:00 AM |
| January 2027 | 2.9270 | 2.9354 | 2.8304 | 2.8561 | -0.0993 | 09/25/2026 - 12:00 AM |
| February 2027 | 2.8692 | 2.8692 | 2.7669 | 2.7924 | -0.0890 | 09/25/2026 - 12:00 AM |
| March 2027 | 2.8509 | 2.8540 | 2.7657 | 2.7912 | -0.0817 | 09/25/2026 - 12:00 AM |
| April 2027 | 3.0532 | 3.0628 | 2.9804 | 3.0111 | -0.0699 | 09/25/2026 - 12:00 AM |
| May 2027 | 2.9992 | 3.0178 | 2.9552 | 2.9839 | -0.0589 | 09/25/2026 - 12:00 AM |
| June 2027 | 2.9701 | 2.9708 | 2.9121 | 2.9415 | -0.0482 | 09/25/2026 - 12:00 AM |
| July 2027 | 2.8941 | 2.9067 | 2.8579 | 2.8898 | -0.0416 | 09/25/2026 - 12:00 AM |
| August 2027 | 2.8534 | 2.8662 | 2.8055 | 2.8392 | -0.0348 | 09/25/2026 - 12:00 AM |
| September 2027 | 2.7804 | 2.8095 | 2.7438 | 2.7787 | -0.0291 | 09/25/2026 - 12:00 AM |
| October 2027 | 2.5812 | 2.5812 | 2.5775 | 2.5812 | -0.0278 | 09/25/2026 - 12:00 AM |
| November 2027 | 2.4930 | 2.4930 | 2.4887 | 2.4930 | -0.0291 | 09/25/2026 - 12:00 AM |
| December 2027 | 2.4207 | 2.4436 | 2.3788 | 2.4165 | -0.0340 | 09/25/2026 - 12:00 AM |
NG - Natural Gas
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 3.209 | 3.234 | 3.090 | 3.196 | -0.101 | 09/25/2026 - 12:00 AM |
| November 2026 | 3.300 | 3.300 | 3.158 | 3.225 | -0.145 | 09/25/2026 - 12:00 AM |
| December 2026 | 3.605 | 3.629 | 3.479 | 3.534 | -0.154 | 09/25/2026 - 12:00 AM |
| January 2027 | 3.986 | 3.997 | 3.847 | 3.886 | -0.159 | 09/25/2026 - 12:00 AM |
| February 2027 | 3.636 | 3.645 | 3.517 | 3.550 | -0.138 | 09/25/2026 - 12:00 AM |
| March 2027 | 2.875 | 2.887 | 2.813 | 2.834 | -0.083 | 09/25/2026 - 12:00 AM |
| April 2027 | 2.740 | 2.753 | 2.698 | 2.712 | -0.064 | 09/25/2026 - 12:00 AM |
| May 2027 | 2.760 | 2.774 | 2.731 | 2.738 | -0.055 | 09/25/2026 - 12:00 AM |
| June 2027 | 2.914 | 2.924 | 2.893 | 2.898 | -0.043 | 09/25/2026 - 12:00 AM |
| July 2027 | 3.129 | 3.146 | 3.124 | 3.131 | -0.032 | 09/25/2026 - 12:00 AM |
| August 2027 | 3.201 | 3.220 | 3.198 | 3.205 | -0.029 | 09/25/2026 - 12:00 AM |
| September 2027 | 3.189 | 3.204 | 3.183 | 3.190 | -0.027 | 09/25/2026 - 12:00 AM |
| October 2027 | 3.276 | 3.288 | 3.267 | 3.275 | -0.027 | 09/25/2026 - 12:00 AM |
| November 2027 | 3.563 | 3.580 | 3.554 | 3.570 | -0.009 | 09/25/2026 - 12:00 AM |
| December 2027 | 4.185 | 4.190 | 4.168 | 4.185 | -0.004 | 09/25/2026 - 12:00 AM |
FL - Ethanol
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 2.20500 | 2.21000 | 2.20500 | 2.21000 | +0.03000 | 09/25/2026 - 12:00 AM |
| November 2026 | 2.10000 | 2.13000 | 2.10000 | 2.13000 | +0.01250 | 09/25/2026 - 12:00 AM |
| December 2026 | 2.04500 | 2.04500 | 2.04500 | 2.04500 | 0 | 09/25/2026 - 12:00 AM |
| January 2027 | 1.97500 | 1.97500 | 1.97500 | 1.97500 | -0.00750 | 09/25/2026 - 12:00 AM |
| February 2027 | 1.98000 | 1.98000 | 1.98000 | 1.98000 | -0.01250 | 09/25/2026 - 12:00 AM |
| March 2027 | 2.00000 | 2.00000 | 2.00000 | 2.00000 | -0.01500 | 09/25/2026 - 12:00 AM |
| April 2027 | 2.02500 | 2.02500 | 2.02500 | 2.02500 | -0.01500 | 09/25/2026 - 12:00 AM |
| May 2027 | 2.04500 | 2.04500 | 2.04500 | 2.04500 | -0.01500 | 09/25/2026 - 12:00 AM |
| June 2027 | 2.05500 | 2.05500 | 2.05500 | 2.05500 | -0.01500 | 09/25/2026 - 12:00 AM |
| July 2027 | 2.05500 | 2.05500 | 2.05500 | 2.05500 | -0.02000 | 09/25/2026 - 12:00 AM |
| August 2027 | 2.05000 | 2.05000 | 2.05000 | 2.05000 | -0.02000 | 09/25/2026 - 12:00 AM |
| September 2027 | 2.04000 | 2.04000 | 2.04000 | 2.04000 | -0.02000 | 09/25/2026 - 12:00 AM |
| October 2027 | 2.00750 | 2.00750 | 2.00750 | 2.00750 | -0.02000 | 09/25/2026 - 12:00 AM |
| November 2027 | 1.97750 | 1.97750 | 1.97750 | 1.97750 | -0.02000 | 09/25/2026 - 12:00 AM |
| December 2027 | 1.95000 | 1.95000 | 1.95000 | 1.95000 | -0.02000 | 09/25/2026 - 12:00 AM |
ZB - T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2027 | 104.09 | 104.23 | 103.23 | 104.06 | -0.17 | 09/25/2026 - 12:00 AM |
| June 2027 | 103.27 | 103.27 | 103.27 | 103.27 | -0.17 | 09/25/2026 - 12:00 AM |
UD - Ultra T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2027 | 105.20 | 105.20 | 105.20 | 105.20 | -0.24 | 09/25/2026 - 12:00 AM |
| June 2027 | 105.16 | 105.16 | 105.16 | 105.16 | -0.24 | 09/25/2026 - 12:00 AM |
ZN - 10-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2027 | 104.150 | 104.255 | 104.105 | 104.205 | 0 | 09/25/2026 - 12:00 AM |
| June 2027 | 104.145 | 104.145 | 104.145 | 104.145 | 0 | 09/25/2026 - 12:00 AM |
ZF - 5-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 103.125 | 103.242 | 103.122 | 103.202 | +0.025 | 09/25/2026 - 12:00 AM |
| March 2027 | 103.177 | 103.180 | 103.095 | 103.157 | +0.025 | 09/25/2026 - 12:00 AM |
| June 2027 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 12/31/1969 - 12:00 AM |
ZT - 2-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 101.188 | 101.240 | 101.188 | 101.227 | +0.018 | 09/25/2026 - 12:00 AM |
| March 2027 | 101.165 | 101.193 | 101.146 | 101.176 | +0.016 | 09/25/2026 - 12:00 AM |
| June 2027 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 12/31/1969 - 12:00 AM |
SR3 - Sofr
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 96.1325 | 96.1350 | 96.1300 | 96.1350 | +0.0025 | 09/25/2026 - 12:00 AM |
| September 2026 | 95.9825 | 96.0000 | 95.9800 | 95.9975 | +0.0125 | 09/25/2026 - 12:00 AM |
| October 2026 | 95.8275 | 95.8425 | 95.8275 | 95.8400 | +0.0125 | 09/25/2026 - 12:00 AM |
| November 2026 | 0.0000 | 95.7300 | 95.7300 | 95.7300 | +0.0100 | 09/25/2026 - 12:00 AM |
| December 2026 | 95.6150 | 95.6600 | 95.6150 | 95.6500 | +0.0200 | 09/25/2026 - 12:00 AM |
| January 2027 | 95.5050 | 95.5450 | 95.5050 | 95.5450 | +0.0200 | 09/25/2026 - 12:00 AM |
| February 2027 | 0.0000 | 95.4600 | 95.4600 | 95.4600 | +0.0200 | 09/25/2026 - 12:00 AM |
| March 2027 | 95.3200 | 95.3850 | 95.3150 | 95.3700 | +0.0300 | 09/25/2026 - 12:00 AM |
| June 2027 | 95.1500 | 95.2350 | 95.1450 | 95.2100 | +0.0350 | 09/25/2026 - 12:00 AM |
| September 2027 | 95.0950 | 95.1950 | 95.0900 | 95.1650 | +0.0400 | 09/25/2026 - 12:00 AM |
| December 2027 | 95.1000 | 95.2050 | 95.1000 | 95.1750 | +0.0400 | 09/25/2026 - 12:00 AM |
ES - E-Mini S&P 500
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2027 | 7840.75 | 7896.75 | 7831.50 | 7886.50 | +36.75 | 09/25/2026 - 12:00 AM |
| June 2027 | 7970.75 | 7970.75 | 7970.75 | 7970.75 | +35.25 | 09/25/2026 - 12:00 AM |
| September 2027 | 8060.00 | 8060.00 | 8060.00 | 8060.00 | +35.50 | 09/25/2026 - 12:00 AM |
| December 2027 | 8115.25 | 8149.25 | 8115.00 | 8149.25 | +34.00 | 09/25/2026 - 12:00 AM |
NQ - E-Mini Nasdaq 100
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 30726.50 | 30999.50 | 30679.00 | 30889.25 | +122.50 | 09/25/2026 - 12:00 AM |
| March 2027 | 31124.00 | 31365.75 | 31052.50 | 31260.75 | +125.75 | 09/25/2026 - 12:00 AM |
| June 2027 | 31622.25 | 31622.25 | 31538.75 | 31622.25 | +76.25 | 09/25/2026 - 12:00 AM |
| September 2027 | 32008.25 | 32008.25 | 32008.25 | 32008.25 | +76.25 | 09/25/2026 - 12:00 AM |
| December 2027 | 32395.25 | 32395.25 | 32395.25 | 32395.25 | +76.25 | 09/25/2026 - 12:00 AM |
YM - DJIA mini-sized
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2027 | 52190 | 52713 | 52122 | 52665 | +454 | 09/25/2026 - 12:00 AM |
| June 2027 | 53178 | 53178 | 53178 | 53178 | +424 | 09/25/2026 - 12:00 AM |
| September 2027 | 53796 | 53796 | 53796 | 53796 | +465 | 09/25/2026 - 12:00 AM |
LE - Live Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 218.475 | 220.400 | 217.275 | 218.875 | -0.200 | 09/25/2026 - 12:00 AM |
| December 2026 | 220.750 | 223.200 | 219.700 | 222.150 | +1.050 | 09/25/2026 - 12:00 AM |
| February 2027 | 222.525 | 225.125 | 221.750 | 224.300 | +1.425 | 09/25/2026 - 12:00 AM |
| April 2027 | 224.200 | 226.625 | 223.450 | 225.825 | +1.300 | 09/25/2026 - 12:00 AM |
| June 2027 | 218.975 | 221.275 | 218.475 | 220.725 | +1.350 | 09/25/2026 - 12:00 AM |
| August 2027 | 215.650 | 217.825 | 215.000 | 217.350 | +1.325 | 09/25/2026 - 12:00 AM |
| October 2027 | 214.650 | 216.250 | 213.750 | 215.800 | +1.125 | 09/25/2026 - 12:00 AM |
| December 2027 | 215.025 | 216.675 | 214.200 | 216.325 | +1.325 | 09/25/2026 - 12:00 AM |
GF - Feeder Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 331.800 | 335.950 | 331.225 | 334.925 | +3.175 | 09/25/2026 - 12:00 AM |
| November 2026 | 328.150 | 333.125 | 327.525 | 331.975 | +3.900 | 09/25/2026 - 12:00 AM |
| January 2027 | 320.775 | 325.425 | 320.275 | 324.350 | +3.700 | 09/25/2026 - 12:00 AM |
| March 2027 | 316.225 | 320.925 | 316.225 | 320.175 | +3.575 | 09/25/2026 - 12:00 AM |
| April 2027 | 316.775 | 320.000 | 315.850 | 319.450 | +3.175 | 09/25/2026 - 12:00 AM |
| May 2027 | 315.725 | 318.375 | 314.650 | 318.025 | +2.975 | 09/25/2026 - 12:00 AM |
| August 2027 | 319.000 | 319.250 | 315.950 | 318.925 | +2.525 | 09/25/2026 - 12:00 AM |
| September 2027 | 314.750 | 316.975 | 314.750 | 316.700 | +2.875 | 09/25/2026 - 12:00 AM |
| October 2027 | 316.975 | 316.975 | 315.000 | 315.000 | +1.175 | 09/25/2026 - 12:00 AM |
HE - Lean Hogs
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 79.525 | 79.800 | 78.175 | 78.225 | -0.975 | 09/25/2026 - 12:00 AM |
| December 2026 | 70.275 | 70.450 | 68.650 | 69.025 | -0.450 | 09/25/2026 - 12:00 AM |
| February 2027 | 71.850 | 72.050 | 70.175 | 70.325 | -0.525 | 09/25/2026 - 12:00 AM |
| April 2027 | 77.200 | 77.300 | 75.700 | 75.925 | -0.375 | 09/25/2026 - 12:00 AM |
| May 2027 | 81.575 | 81.575 | 80.450 | 80.700 | -0.200 | 09/25/2026 - 12:00 AM |
| June 2027 | 90.425 | 90.425 | 89.075 | 89.250 | -0.350 | 09/25/2026 - 12:00 AM |
| July 2027 | 91.975 | 92.025 | 91.075 | 91.225 | -0.300 | 09/25/2026 - 12:00 AM |
| August 2027 | 91.775 | 91.900 | 91.025 | 91.150 | -0.325 | 09/25/2026 - 12:00 AM |
| October 2027 | 77.000 | 77.075 | 76.525 | 76.625 | -0.175 | 09/25/2026 - 12:00 AM |
| December 2027 | 70.425 | 70.425 | 69.775 | 69.900 | -0.525 | 09/25/2026 - 12:00 AM |
DL - Class III Milk
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 15.33 | 15.39 | 15.15 | 15.16 | -0.14 | 09/25/2026 - 12:00 AM |
| November 2026 | 15.87 | 15.92 | 15.76 | 15.86 | -0.02 | 09/25/2026 - 12:00 AM |
| December 2026 | 16.02 | 16.21 | 16.01 | 16.14 | +0.06 | 09/25/2026 - 12:00 AM |
| January 2027 | 16.33 | 16.49 | 16.33 | 16.46 | +0.06 | 09/25/2026 - 12:00 AM |
| February 2027 | 16.69 | 16.85 | 16.69 | 16.79 | +0.04 | 09/25/2026 - 12:00 AM |
| March 2027 | 17.00 | 17.08 | 16.99 | 17.04 | +0.04 | 09/25/2026 - 12:00 AM |
| April 2027 | 17.10 | 17.11 | 17.09 | 17.10 | +0.01 | 09/25/2026 - 12:00 AM |
| May 2027 | 17.19 | 17.19 | 17.16 | 17.16 | -0.03 | 09/25/2026 - 12:00 AM |
| June 2027 | 17.30 | 17.31 | 17.29 | 17.30 | +0.08 | 09/25/2026 - 12:00 AM |
| July 2027 | 17.43 | 17.45 | 17.40 | 17.43 | 0 | 09/25/2026 - 12:00 AM |
| August 2027 | 17.53 | 17.54 | 17.53 | 17.53 | +0.01 | 09/25/2026 - 12:00 AM |
| September 2027 | 17.67 | 17.67 | 17.62 | 17.62 | +0.01 | 09/25/2026 - 12:00 AM |
| October 2027 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | 09/25/2026 - 12:00 AM |
| November 2027 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | 09/25/2026 - 12:00 AM |
| December 2027 | 17.54 | 17.54 | 17.53 | 17.54 | 0 | 09/25/2026 - 12:00 AM |
GC - Gold
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 4287.9 | 4287.9 | 4286.2 | 4286.2 | +23.2 | 09/25/2026 - 12:00 AM |
| October 2026 | 4278.7 | 4317.5 | 4256.5 | 4287.8 | +22.7 | 09/25/2026 - 12:00 AM |
| November 2026 | 4290.5 | 4331.7 | 4274.7 | 4305.2 | +23.3 | 09/25/2026 - 12:00 AM |
| December 2026 | 4309.5 | 4351.6 | 4289.2 | 4321.2 | +23.2 | 09/25/2026 - 12:00 AM |
| January 2027 | 4347.1 | 4349.8 | 4323.5 | 4341.1 | +23.4 | 09/25/2026 - 12:00 AM |
| February 2027 | 4341.5 | 4387.3 | 4326.3 | 4357.6 | +23.6 | 09/25/2026 - 12:00 AM |
| March 2027 | 4385.5 | 4385.5 | 4355.3 | 4375.2 | +23.8 | 09/25/2026 - 12:00 AM |
| April 2027 | 4377.9 | 4422.2 | 4362.7 | 4393.4 | +23.9 | 09/25/2026 - 12:00 AM |
| May 2027 | 4403.8 | 4412.8 | 4403.8 | 4412.8 | +23.9 | 09/25/2026 - 12:00 AM |
| June 2027 | 4415.8 | 4450.6 | 4411.0 | 4431.9 | +23.8 | 09/25/2026 - 12:00 AM |
| July 2027 | 4451.6 | 4451.6 | 4451.6 | 4451.6 | +23.9 | 09/25/2026 - 12:00 AM |
| August 2027 | 4473.8 | 4479.9 | 4462.3 | 4471.7 | +23.9 | 09/25/2026 - 12:00 AM |
| September 2027 | 4491.1 | 4491.1 | 4491.1 | 4491.1 | +24.0 | 09/25/2026 - 12:00 AM |
| October 2027 | 4510.8 | 4510.8 | 4510.8 | 4510.8 | +24.1 | 09/25/2026 - 12:00 AM |
| November 2027 | 4530.2 | 4530.2 | 4530.2 | 4530.2 | +24.2 | 09/25/2026 - 12:00 AM |
| December 2027 | 4542.7 | 4549.9 | 4542.7 | 4549.9 | +24.3 | 09/25/2026 - 12:00 AM |
SI - Silver
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 63.630 | 64.245 | 63.625 | 64.245 | +0.788 | 09/25/2026 - 12:00 AM |
| October 2026 | 63.650 | 64.870 | 63.350 | 64.271 | +0.788 | 09/25/2026 - 12:00 AM |
| November 2026 | 64.155 | 65.255 | 63.640 | 64.541 | +0.789 | 09/25/2026 - 12:00 AM |
| December 2026 | 64.265 | 65.505 | 63.785 | 64.801 | +0.799 | 09/25/2026 - 12:00 AM |
| January 2027 | 65.111 | 65.111 | 65.111 | 65.111 | +0.807 | 09/25/2026 - 12:00 AM |
| February 2027 | 65.880 | 65.880 | 65.000 | 65.377 | +0.821 | 09/25/2026 - 12:00 AM |
| March 2027 | 65.005 | 66.320 | 64.605 | 65.635 | +0.834 | 09/25/2026 - 12:00 AM |
| April 2027 | 65.947 | 65.947 | 65.947 | 65.947 | +0.841 | 09/25/2026 - 12:00 AM |
| May 2027 | 65.585 | 66.840 | 65.340 | 66.273 | +0.868 | 09/25/2026 - 12:00 AM |
| June 2027 | 66.573 | 66.573 | 66.573 | 66.573 | +0.882 | 09/25/2026 - 12:00 AM |
| July 2027 | 66.885 | 67.425 | 65.925 | 66.885 | +0.897 | 09/25/2026 - 12:00 AM |
| August 2027 | 67.194 | 67.194 | 67.194 | 67.194 | +0.911 | 09/25/2026 - 12:00 AM |
| September 2027 | 67.975 | 67.975 | 67.508 | 67.508 | +0.923 | 09/25/2026 - 12:00 AM |
| October 2027 | 67.807 | 67.807 | 67.807 | 67.807 | +0.932 | 09/25/2026 - 12:00 AM |
| November 2027 | 68.105 | 68.105 | 68.105 | 68.105 | +0.941 | 09/25/2026 - 12:00 AM |
| December 2027 | 67.600 | 69.020 | 67.600 | 68.413 | +0.954 | 09/25/2026 - 12:00 AM |
HG - High Grade Copper
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 6.6970 | 6.7060 | 6.6855 | 6.6955 | -0.0230 | 09/25/2026 - 12:00 AM |
| October 2026 | 6.6795 | 6.7190 | 6.6600 | 6.6995 | -0.0245 | 09/25/2026 - 12:00 AM |
| November 2026 | 6.7270 | 6.7550 | 6.6950 | 6.7335 | -0.0240 | 09/25/2026 - 12:00 AM |
| December 2026 | 6.7805 | 6.7970 | 6.7230 | 6.7660 | -0.0240 | 09/25/2026 - 12:00 AM |
| January 2027 | 6.7970 | 6.8215 | 6.7635 | 6.8040 | -0.0235 | 09/25/2026 - 12:00 AM |
| February 2027 | 6.8225 | 6.8440 | 6.8225 | 6.8370 | -0.0235 | 09/25/2026 - 12:00 AM |
| March 2027 | 6.8780 | 6.9000 | 6.8285 | 6.8705 | -0.0230 | 09/25/2026 - 12:00 AM |
| April 2027 | 6.9130 | 6.9130 | 6.8780 | 6.9045 | -0.0230 | 09/25/2026 - 12:00 AM |
| May 2027 | 6.9265 | 6.9610 | 6.8995 | 6.9400 | -0.0225 | 09/25/2026 - 12:00 AM |
| June 2027 | 6.9780 | 6.9780 | 6.9430 | 6.9705 | -0.0220 | 09/25/2026 - 12:00 AM |
| July 2027 | 6.9980 | 7.0200 | 6.9750 | 7.0075 | -0.0220 | 09/25/2026 - 12:00 AM |
| August 2027 | 7.0555 | 7.0555 | 7.0110 | 7.0380 | -0.0215 | 09/25/2026 - 12:00 AM |
| September 2027 | 7.0930 | 7.0930 | 7.0710 | 7.0715 | -0.0210 | 09/25/2026 - 12:00 AM |
| October 2027 | 7.0890 | 7.1035 | 7.0780 | 7.1035 | -0.0210 | 09/25/2026 - 12:00 AM |
| November 2027 | 7.1180 | 7.1330 | 7.1080 | 7.1330 | -0.0210 | 09/25/2026 - 12:00 AM |
| December 2027 | 7.1420 | 7.1575 | 7.1420 | 7.1575 | -0.0205 | 09/25/2026 - 12:00 AM |
PL - Platinum
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 1774.7 | 1774.7 | 1774.7 | 1774.7 | +25.6 | 09/25/2026 - 12:00 AM |
| October 2026 | 1757.2 | 1787.0 | 1741.4 | 1777.6 | +25.6 | 09/25/2026 - 12:00 AM |
| November 2026 | 1763.9 | 1791.0 | 1749.6 | 1784.0 | +26.2 | 09/25/2026 - 12:00 AM |
| December 2026 | 0.0 | 0.0 | 0.0 | 0.0 | 0 | 12/31/1969 - 12:00 AM |
| January 2027 | 1769.1 | 1806.7 | 1758.2 | 1797.7 | +32.0 | 09/25/2026 - 12:00 AM |
| April 2027 | 1789.1 | 1826.9 | 1779.7 | 1818.5 | +32.3 | 09/25/2026 - 12:00 AM |
| July 2027 | 1805.4 | 1837.1 | 1805.4 | 1837.1 | +32.9 | 09/25/2026 - 12:00 AM |
| October 2027 | 1852.5 | 1852.5 | 1852.5 | 1852.5 | +33.7 | 09/25/2026 - 12:00 AM |
PA - Palladium
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 1263.70 | 1263.70 | 1263.70 | 1263.70 | -6.50 | 09/25/2026 - 12:00 AM |
| October 2026 | 1265.00 | 1266.50 | 1248.00 | 1265.10 | -6.40 | 09/25/2026 - 12:00 AM |
| November 2026 | 1272.00 | 1272.00 | 1259.50 | 1271.50 | -6.10 | 09/25/2026 - 12:00 AM |
| December 2026 | 1275.50 | 1283.00 | 1253.50 | 1276.00 | -6.10 | 09/25/2026 - 12:00 AM |
| March 2027 | 1289.50 | 1296.50 | 1271.00 | 1292.40 | -5.40 | 09/25/2026 - 12:00 AM |
| June 2027 | 1307.50 | 1307.50 | 1307.50 | 1307.50 | -4.90 | 09/25/2026 - 12:00 AM |
| September 2027 | 1322.50 | 1322.50 | 1322.50 | 1322.50 | -4.90 | 09/25/2026 - 12:00 AM |
| December 2027 | 1338.20 | 1338.20 | 1338.20 | 1338.20 | -4.90 | 09/25/2026 - 12:00 AM |