More Futures
ZC - Corn
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 460.0 | 465.6 | 459.0 | 462.4 | +3.0 | 03/24/2026 - 12:00 AM |
| July 2026 | 470.2 | 475.6 | 469.4 | 472.4 | +2.0 | 03/24/2026 - 12:00 AM |
| September 2026 | 472.0 | 478.0 | 471.6 | 475.0 | +2.4 | 03/24/2026 - 12:00 AM |
| December 2026 | 486.0 | 492.0 | 485.4 | 489.0 | +2.4 | 03/24/2026 - 12:00 AM |
| March 2027 | 496.2 | 501.6 | 495.4 | 499.0 | +2.4 | 03/24/2026 - 12:00 AM |
| May 2027 | 502.4 | 507.4 | 502.0 | 504.6 | +2.2 | 03/24/2026 - 12:00 AM |
| July 2027 | 504.2 | 510.0 | 504.2 | 507.6 | +2.6 | 03/24/2026 - 12:00 AM |
| September 2027 | 484.6 | 486.0 | 483.0 | 484.2 | +0.6 | 03/24/2026 - 12:00 AM |
| December 2027 | 488.0 | 489.4 | 486.6 | 487.6 | 0 | 03/24/2026 - 12:00 AM |
ZS - Soybean
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 1164.2 | 1166.6 | 1153.6 | 1155.0 | -8.4 | 03/24/2026 - 12:00 AM |
| July 2026 | 1179.2 | 1182.4 | 1170.2 | 1171.4 | -7.4 | 03/24/2026 - 12:00 AM |
| August 2026 | 1174.4 | 1176.6 | 1166.0 | 1166.6 | -6.2 | 03/24/2026 - 12:00 AM |
| September 2026 | 1148.2 | 1150.6 | 1140.6 | 1143.4 | -3.4 | 03/24/2026 - 12:00 AM |
| November 2026 | 1146.4 | 1150.4 | 1140.6 | 1143.6 | -2.6 | 03/24/2026 - 12:00 AM |
| January 2027 | 1158.0 | 1161.4 | 1152.0 | 1154.6 | -2.6 | 03/24/2026 - 12:00 AM |
| March 2027 | 1152.2 | 1157.2 | 1147.2 | 1149.4 | -3.4 | 03/24/2026 - 12:00 AM |
| May 2027 | 1155.4 | 1158.2 | 1149.0 | 1150.2 | -4.2 | 03/24/2026 - 12:00 AM |
| July 2027 | 1158.4 | 1163.2 | 1153.2 | 1154.6 | -4.2 | 03/24/2026 - 12:00 AM |
| August 2027 | 0.0 | 1141.2 | 1141.2 | 1141.2 | -4.4 | 03/24/2026 - 12:00 AM |
| September 2027 | 0.0 | 1107.0 | 1107.0 | 1107.0 | -4.4 | 03/24/2026 - 12:00 AM |
| November 2027 | 1103.4 | 1104.0 | 1095.0 | 1096.6 | -4.4 | 03/24/2026 - 12:00 AM |
ZM - Soybean Meal
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 326.7 | 327.5 | 321.4 | 322.4 | -4.2 | 03/24/2026 - 12:00 AM |
| July 2026 | 324.0 | 324.1 | 319.1 | 319.9 | -3.3 | 03/24/2026 - 12:00 AM |
| August 2026 | 319.9 | 320.5 | 316.0 | 316.6 | -3.0 | 03/24/2026 - 12:00 AM |
| September 2026 | 315.8 | 317.0 | 312.5 | 313.0 | -3.0 | 03/24/2026 - 12:00 AM |
| October 2026 | 313.0 | 313.9 | 309.4 | 309.9 | -3.1 | 03/24/2026 - 12:00 AM |
| December 2026 | 316.2 | 317.0 | 312.5 | 313.1 | -3.1 | 03/24/2026 - 12:00 AM |
| January 2027 | 315.8 | 316.6 | 312.7 | 313.2 | -3.3 | 03/24/2026 - 12:00 AM |
| March 2027 | 314.3 | 314.8 | 310.7 | 311.5 | -3.3 | 03/24/2026 - 12:00 AM |
| May 2027 | 313.8 | 314.1 | 310.0 | 310.9 | -3.1 | 03/24/2026 - 12:00 AM |
| July 2027 | 314.4 | 314.4 | 311.1 | 312.2 | -2.9 | 03/24/2026 - 12:00 AM |
| August 2027 | 310.9 | 311.1 | 310.7 | 310.7 | -2.8 | 03/24/2026 - 12:00 AM |
| September 2027 | 310.2 | 310.2 | 308.6 | 308.6 | -2.2 | 03/24/2026 - 12:00 AM |
| October 2027 | 304.4 | 305.5 | 304.4 | 305.5 | -1.9 | 03/24/2026 - 12:00 AM |
| December 2027 | 308.5 | 308.5 | 307.0 | 308.0 | -2.0 | 03/24/2026 - 12:00 AM |
ZW - Wheat
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 591.0 | 596.0 | 582.4 | 590.0 | +2.2 | 03/24/2026 - 12:00 AM |
| July 2026 | 602.6 | 607.6 | 594.6 | 602.0 | +2.0 | 03/24/2026 - 12:00 AM |
| September 2026 | 617.4 | 621.4 | 608.6 | 616.0 | +2.2 | 03/24/2026 - 12:00 AM |
| December 2026 | 634.0 | 639.2 | 627.0 | 633.6 | +2.2 | 03/24/2026 - 12:00 AM |
| March 2027 | 649.2 | 652.6 | 640.6 | 647.4 | +2.2 | 03/24/2026 - 12:00 AM |
| May 2027 | 651.6 | 657.4 | 647.2 | 653.4 | +2.2 | 03/24/2026 - 12:00 AM |
| July 2027 | 641.4 | 644.2 | 641.4 | 643.6 | +2.6 | 03/24/2026 - 12:00 AM |
| September 2027 | 641.4 | 647.6 | 641.4 | 647.6 | +2.6 | 03/24/2026 - 12:00 AM |
| December 2027 | 0.0 | 658.0 | 658.0 | 658.0 | +2.4 | 03/24/2026 - 12:00 AM |
ZO - Oats
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 345.0 | 351.6 | 330.6 | 333.2 | -6.2 | 03/24/2026 - 12:00 AM |
| July 2026 | 343.2 | 343.2 | 334.2 | 335.6 | -3.6 | 03/24/2026 - 12:00 AM |
| September 2026 | 345.4 | 345.4 | 338.0 | 340.2 | -5.2 | 03/24/2026 - 12:00 AM |
| December 2026 | 343.2 | 343.2 | 341.6 | 341.6 | -4.2 | 03/24/2026 - 12:00 AM |
| March 2027 | 0.0 | 345.2 | 345.2 | 345.2 | -4.2 | 03/24/2026 - 12:00 AM |
| May 2027 | 0.0 | 351.2 | 351.2 | 351.2 | -4.2 | 03/24/2026 - 12:00 AM |
| July 2027 | 0.0 | 341.6 | 341.6 | 341.6 | -4.2 | 03/24/2026 - 12:00 AM |
| September 2027 | 0.0 | 336.0 | 336.0 | 336.0 | -4.2 | 03/24/2026 - 12:00 AM |
| December 2027 | 0.0 | 347.0 | 347.0 | 347.0 | -4.2 | 03/24/2026 - 12:00 AM |
ZR - Rough Rice
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 10.930 | 11.145 | 10.905 | 10.990 | +0.055 | 03/24/2026 - 12:00 AM |
| July 2026 | 11.290 | 11.490 | 11.250 | 11.340 | +0.055 | 03/24/2026 - 12:00 AM |
| September 2026 | 11.600 | 11.800 | 11.600 | 11.670 | +0.065 | 03/24/2026 - 12:00 AM |
| November 2026 | 0.000 | 11.935 | 11.935 | 11.935 | +0.050 | 03/24/2026 - 12:00 AM |
| January 2027 | 0.000 | 12.205 | 12.205 | 12.205 | +0.045 | 03/24/2026 - 12:00 AM |
| March 2027 | 0.000 | 12.475 | 12.475 | 12.475 | +0.045 | 03/24/2026 - 12:00 AM |
| May 2027 | 0.000 | 12.520 | 12.520 | 12.520 | +0.045 | 03/24/2026 - 12:00 AM |
B6 - British Pound
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 1.3429 | 1.3435 | 1.3357 | 1.3410 | -0.0044 | 03/24/2026 - 03:28 AM |
| May 2026 | 1.3431 | 1.3431 | 1.3354 | 1.3411 | -0.0042 | 03/24/2026 - 03:37 AM |
| June 2026 | 1.3426 | 1.3443 | 1.3349 | 1.3410 | -0.0041 | 03/24/2026 - 03:40 AM |
| July 2026 | 0.0000 | 1.3376 | 1.3376 | 1.3376 | -0.0071 | 03/24/2026 - 03:40 AM |
| September 2026 | 1.3416 | 1.3416 | 1.3349 | 1.3373 | -0.0064 | 03/24/2026 - 03:20 AM |
| December 2026 | 1.3344 | 1.3344 | 1.3344 | 1.3344 | -0.0075 | 03/24/2026 - 02:03 AM |
| March 2027 | 0.0000 | 1.3322 | 1.3322 | 1.3322 | -0.0075 | 03/24/2026 - 03:40 AM |
| June 2027 | 0.0000 | 1.3300 | 1.3300 | 1.3300 | -0.0076 | 03/24/2026 - 03:30 AM |
| September 2027 | 0.0000 | 1.3278 | 1.3278 | 1.3278 | -0.0076 | 03/24/2026 - 03:30 AM |
| December 2027 | 0.0000 | 1.3256 | 1.3256 | 1.3256 | -0.0076 | 03/24/2026 - 02:02 AM |
D6 - Canadian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 0.72805 | 0.72900 | 0.72610 | 0.72730 | -0.00235 | 03/24/2026 - 03:01 AM |
| May 2026 | 0.73050 | 0.73050 | 0.72815 | 0.72840 | -0.00240 | 03/24/2026 - 03:01 AM |
| June 2026 | 0.73120 | 0.73135 | 0.72795 | 0.72970 | -0.00195 | 03/24/2026 - 03:40 AM |
| July 2026 | 0.00000 | 0.72960 | 0.72960 | 0.72960 | -0.00285 | 03/24/2026 - 03:40 AM |
| September 2026 | 0.73355 | 0.73355 | 0.73080 | 0.73080 | -0.00335 | 03/24/2026 - 01:14 AM |
| December 2026 | 0.73515 | 0.73515 | 0.73330 | 0.73370 | -0.00250 | 03/24/2026 - 01:53 AM |
| March 2027 | 0.73610 | 0.73610 | 0.73500 | 0.73500 | -0.00290 | 03/24/2026 - 12:03 PM |
| June 2027 | 0.73785 | 0.73805 | 0.73640 | 0.73805 | -0.00110 | 03/24/2026 - 08:15 AM |
| September 2027 | 0.00000 | 0.73755 | 0.73755 | 0.73755 | -0.00265 | 03/24/2026 - 03:40 AM |
| December 2027 | 0.00000 | 0.73875 | 0.73875 | 0.73875 | -0.00255 | 03/24/2026 - 02:02 AM |
J6 - Japanese Yen
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 0.0063270 | 0.0063300 | 0.0062940 | 0.0063020 | -0.0000365 | 03/24/2026 - 02:47 AM |
| May 2026 | 0.0063395 | 0.0063400 | 0.0063125 | 0.0063195 | -0.0000380 | 03/24/2026 - 01:59 AM |
| June 2026 | 0.0063600 | 0.0063635 | 0.0063260 | 0.0063470 | -0.0000255 | 03/24/2026 - 03:40 AM |
| July 2026 | 0.0000000 | 0.0063500 | 0.0063500 | 0.0063500 | -0.0000375 | 03/24/2026 - 03:40 AM |
| September 2026 | 0.0064090 | 0.0064090 | 0.0063750 | 0.0064050 | -0.0000160 | 03/24/2026 - 03:26 AM |
| December 2026 | 0.0064475 | 0.0064525 | 0.0064260 | 0.0064260 | -0.0000420 | 03/24/2026 - 12:20 PM |
| March 2027 | 0.0000000 | 0.0064790 | 0.0064790 | 0.0064790 | -0.0000360 | 03/24/2026 - 03:40 AM |
| June 2027 | 0.0000000 | 0.0065215 | 0.0065215 | 0.0065215 | -0.0000330 | 03/24/2026 - 03:40 AM |
| September 2027 | 0.0000000 | 0.0065605 | 0.0065605 | 0.0065605 | -0.0000325 | 03/24/2026 - 03:40 AM |
| December 2027 | 0.0000000 | 0.0066015 | 0.0066015 | 0.0066015 | -0.0000310 | 03/24/2026 - 02:02 AM |
S6 - Swiss Franc
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 1.28350 | 1.28385 | 1.27340 | 1.28085 | -0.00505 | 03/24/2026 - 03:40 AM |
| September 2026 | 1.29100 | 1.29430 | 1.28600 | 1.29430 | -0.00420 | 03/24/2026 - 03:26 AM |
| December 2026 | 0.00000 | 1.30065 | 1.30065 | 1.30065 | -0.01010 | 03/24/2026 - 03:40 AM |
| March 2027 | 0.00000 | 1.31270 | 1.31270 | 1.31270 | -0.01020 | 03/24/2026 - 03:40 AM |
| June 2027 | 0.00000 | 1.32405 | 1.32405 | 1.32405 | -0.01000 | 03/24/2026 - 03:40 AM |
| September 2027 | 0.00000 | 1.33535 | 1.33535 | 1.33535 | -0.00985 | 03/24/2026 - 03:16 AM |
| December 2027 | 0.00000 | 1.34690 | 1.34690 | 1.34690 | -0.00965 | 03/24/2026 - 02:02 AM |
E6 - Euro FX
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 1.16195 | 1.16355 | 1.15720 | 1.16150 | -0.00330 | 03/24/2026 - 03:34 AM |
| May 2026 | 1.16190 | 1.16440 | 1.15915 | 1.16235 | -0.00440 | 03/24/2026 - 03:20 AM |
| June 2026 | 1.16580 | 1.16730 | 1.16025 | 1.16520 | -0.00300 | 03/24/2026 - 03:40 AM |
| July 2026 | 0.00000 | 1.16390 | 1.16390 | 1.16390 | -0.00560 | 03/24/2026 - 03:40 AM |
| September 2026 | 1.16800 | 1.17035 | 1.16435 | 1.16900 | -0.00330 | 03/24/2026 - 03:32 AM |
| December 2026 | 1.17005 | 1.17410 | 1.17000 | 1.17410 | -0.00190 | 03/24/2026 - 03:25 AM |
| March 2027 | 1.17625 | 1.17625 | 1.17225 | 1.17235 | -0.00715 | 03/24/2026 - 12:55 PM |
| June 2027 | 0.00000 | 1.17635 | 1.17635 | 1.17635 | -0.00625 | 03/24/2026 - 03:40 AM |
| September 2027 | 0.00000 | 1.17925 | 1.17925 | 1.17925 | -0.00640 | 03/24/2026 - 03:36 AM |
| December 2027 | 0.00000 | 1.18215 | 1.18215 | 1.18215 | -0.00655 | 03/24/2026 - 02:00 AM |
A6 - Australian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 0.70035 | 0.70185 | 0.69395 | 0.69910 | -0.00340 | 03/24/2026 - 03:28 AM |
| May 2026 | 0.70000 | 0.70115 | 0.69370 | 0.69885 | -0.00335 | 03/24/2026 - 03:28 AM |
| June 2026 | 0.70030 | 0.70165 | 0.69305 | 0.69920 | -0.00270 | 03/24/2026 - 03:40 AM |
| July 2026 | 0.00000 | 0.69550 | 0.69550 | 0.69550 | -0.00600 | 03/24/2026 - 03:40 AM |
| September 2026 | 0.69870 | 0.69910 | 0.69235 | 0.69720 | -0.00340 | 03/24/2026 - 03:34 AM |
| December 2026 | 0.00000 | 0.69300 | 0.69300 | 0.69300 | -0.00585 | 03/24/2026 - 03:40 AM |
| March 2027 | 0.00000 | 0.69120 | 0.69120 | 0.69120 | -0.00560 | 03/24/2026 - 03:40 AM |
| June 2027 | 0.00000 | 0.68935 | 0.68935 | 0.68935 | -0.00535 | 03/24/2026 - 03:40 AM |
| September 2027 | 0.00000 | 0.68745 | 0.68745 | 0.68745 | -0.00515 | 03/24/2026 - 03:30 AM |
| December 2027 | 0.00000 | 0.68555 | 0.68555 | 0.68555 | -0.00490 | 03/24/2026 - 02:02 AM |
M6 - Mexican Peso
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 0.055910 | 0.056360 | 0.055910 | 0.056360 | +0.000140 | 03/24/2026 - 03:38 AM |
| May 2026 | 0.000000 | 0.055910 | 0.055910 | 0.055910 | -0.000130 | 03/24/2026 - 03:40 AM |
| June 2026 | 0.055780 | 0.056060 | 0.055410 | 0.055940 | +0.000050 | 03/24/2026 - 03:40 AM |
| July 2026 | 0.000000 | 0.055610 | 0.055610 | 0.055610 | -0.000130 | 03/24/2026 - 02:02 AM |
| August 2026 | 0.000000 | 0.055430 | 0.055430 | 0.055430 | -0.000130 | 03/24/2026 - 02:02 AM |
| September 2026 | 0.000000 | 0.055280 | 0.055280 | 0.055280 | -0.000130 | 03/24/2026 - 03:40 AM |
| October 2026 | 0.000000 | 0.055090 | 0.055090 | 0.055090 | -0.000130 | 03/24/2026 - 02:02 AM |
| November 2026 | 0.000000 | 0.054930 | 0.054930 | 0.054930 | -0.000130 | 03/24/2026 - 02:02 AM |
| December 2026 | 0.000000 | 0.054780 | 0.054780 | 0.054780 | -0.000120 | 03/24/2026 - 02:02 AM |
| January 2027 | 0.000000 | 0.054580 | 0.054580 | 0.054580 | -0.000130 | 03/24/2026 - 02:02 AM |
| February 2027 | 0.000000 | 0.054410 | 0.054410 | 0.054410 | -0.000120 | 03/24/2026 - 02:02 AM |
| March 2027 | 0.000000 | 0.054220 | 0.054220 | 0.054220 | -0.000120 | 03/24/2026 - 02:02 AM |
| April 2027 | 0.000000 | 0.053980 | 0.053980 | 0.053980 | -0.000130 | 03/24/2026 - 02:02 AM |
| June 2027 | 0.000000 | 0.053590 | 0.053590 | 0.053590 | -0.000130 | 03/24/2026 - 02:02 AM |
| September 2027 | 0.000000 | 0.052970 | 0.052970 | 0.052970 | -0.000130 | 03/24/2026 - 02:02 AM |
CL - Crude Oil WTI
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 88.78 | 93.36 | 86.34 | 88.60 | +0.47 | 03/24/2026 - 03:40 AM |
| June 2026 | 86.20 | 90.53 | 84.16 | 85.99 | +0.62 | 03/24/2026 - 03:40 AM |
| July 2026 | 83.51 | 87.35 | 81.75 | 83.20 | +0.71 | 03/24/2026 - 03:40 AM |
| August 2026 | 80.98 | 84.29 | 79.45 | 80.59 | +0.79 | 03/24/2026 - 03:40 AM |
| September 2026 | 78.57 | 81.83 | 77.46 | 78.32 | +0.72 | 03/24/2026 - 03:40 AM |
| October 2026 | 76.63 | 79.75 | 75.76 | 76.18 | +0.39 | 03/24/2026 - 03:39 AM |
| November 2026 | 75.26 | 78.31 | 74.76 | 74.98 | +0.46 | 03/24/2026 - 03:39 AM |
| December 2026 | 74.26 | 77.24 | 73.56 | 74.20 | +0.61 | 03/24/2026 - 03:40 AM |
| January 2027 | 73.56 | 76.32 | 72.96 | 74.19 | +1.35 | 03/24/2026 - 03:31 AM |
| February 2027 | 73.71 | 75.19 | 72.78 | 72.78 | +0.51 | 03/24/2026 - 03:24 AM |
| March 2027 | 72.29 | 75.01 | 72.02 | 72.68 | +0.83 | 03/24/2026 - 03:36 AM |
| April 2027 | 72.50 | 74.38 | 71.92 | 71.92 | +0.40 | 03/24/2026 - 03:26 AM |
| May 2027 | 73.33 | 73.80 | 71.77 | 71.77 | +0.50 | 03/24/2026 - 03:24 AM |
| June 2027 | 71.45 | 73.90 | 70.97 | 71.41 | +0.38 | 03/24/2026 - 03:40 AM |
| July 2027 | 73.30 | 73.30 | 73.09 | 73.19 | +2.42 | 03/24/2026 - 01:28 AM |
| August 2027 | 0.00 | 72.79 | 72.79 | 72.79 | +2.27 | 03/24/2026 - 03:40 AM |
| September 2027 | 72.50 | 72.80 | 70.36 | 70.36 | +0.08 | 03/24/2026 - 03:25 AM |
| October 2027 | 71.92 | 72.28 | 71.92 | 71.92 | +1.85 | 03/24/2026 - 12:56 PM |
| November 2027 | 0.00 | 72.05 | 72.05 | 72.05 | +2.17 | 03/24/2026 - 03:40 AM |
| December 2027 | 70.07 | 72.23 | 69.58 | 70.00 | +0.32 | 03/24/2026 - 03:40 AM |
HO - Heating Oil
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 4.1009 | 4.3775 | 4.0490 | 4.1290 | +0.0730 | 03/24/2026 - 03:39 AM |
| May 2026 | 3.8159 | 4.0650 | 3.7580 | 3.8207 | +0.0675 | 03/24/2026 - 03:40 AM |
| June 2026 | 3.4169 | 3.6358 | 3.3684 | 3.4342 | +0.0638 | 03/24/2026 - 03:40 AM |
| July 2026 | 3.2286 | 3.4264 | 3.1947 | 3.2469 | +0.0471 | 03/24/2026 - 03:40 AM |
| August 2026 | 3.1301 | 3.2842 | 3.0813 | 3.1183 | +0.0323 | 03/24/2026 - 03:40 AM |
| September 2026 | 3.0760 | 3.1964 | 3.0169 | 3.0415 | +0.0296 | 03/24/2026 - 03:40 AM |
| October 2026 | 3.0101 | 3.1105 | 2.9815 | 2.9815 | +0.0324 | 03/24/2026 - 03:39 AM |
| November 2026 | 2.9374 | 3.0438 | 2.9178 | 2.9550 | +0.0746 | 03/24/2026 - 03:28 AM |
| December 2026 | 2.8858 | 2.9764 | 2.8241 | 2.8345 | +0.0261 | 03/24/2026 - 03:40 AM |
| January 2027 | 2.8769 | 2.9142 | 2.8239 | 2.9040 | +0.1397 | 03/24/2026 - 01:36 AM |
| February 2027 | 2.7910 | 2.8684 | 2.7910 | 2.8624 | +0.1362 | 03/24/2026 - 01:28 AM |
| March 2027 | 2.8148 | 2.8148 | 2.8096 | 2.8148 | +0.1383 | 03/24/2026 - 11:00 AM |
| April 2027 | 0.0000 | 2.7531 | 2.7531 | 2.7531 | +0.1289 | 03/24/2026 - 03:40 AM |
| May 2027 | 0.0000 | 2.7102 | 2.7102 | 2.7102 | +0.1252 | 03/24/2026 - 03:40 AM |
| June 2027 | 2.6566 | 2.6856 | 2.6127 | 2.6775 | +0.1219 | 03/24/2026 - 01:29 AM |
| July 2027 | 0.0000 | 2.6580 | 2.6580 | 2.6580 | +0.1163 | 03/24/2026 - 03:40 AM |
| August 2027 | 0.0000 | 2.6440 | 2.6440 | 2.6440 | +0.1123 | 03/24/2026 - 03:40 AM |
| September 2027 | 0.0000 | 2.6333 | 2.6333 | 2.6333 | +0.1066 | 03/24/2026 - 03:40 AM |
| October 2027 | 0.0000 | 2.6233 | 2.6233 | 2.6233 | +0.1009 | 03/24/2026 - 03:40 AM |
| November 2027 | 0.0000 | 2.6090 | 2.6090 | 2.6090 | +0.0976 | 03/24/2026 - 03:40 AM |
| December 2027 | 2.5892 | 2.5914 | 2.4902 | 2.4902 | -0.0037 | 03/24/2026 - 03:26 AM |
RB - Gasoline RBOB
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 2.9746 | 3.1551 | 2.9677 | 3.0260 | +0.0511 | 03/24/2026 - 03:39 AM |
| May 2026 | 2.9332 | 3.1044 | 2.9301 | 2.9815 | +0.0541 | 03/24/2026 - 03:40 AM |
| June 2026 | 2.8532 | 3.0031 | 2.8427 | 2.8845 | +0.0449 | 03/24/2026 - 03:40 AM |
| July 2026 | 2.7663 | 2.8995 | 2.7559 | 2.7887 | +0.0373 | 03/24/2026 - 03:40 AM |
| August 2026 | 2.6774 | 2.7973 | 2.6638 | 2.6915 | +0.0302 | 03/24/2026 - 03:40 AM |
| September 2026 | 2.5950 | 2.6943 | 2.5695 | 2.5926 | +0.0277 | 03/24/2026 - 03:39 AM |
| October 2026 | 2.4154 | 2.4882 | 2.3818 | 2.3928 | +0.0210 | 03/24/2026 - 03:40 AM |
| November 2026 | 2.3520 | 2.3943 | 2.3018 | 2.3032 | +0.0183 | 03/24/2026 - 03:27 AM |
| December 2026 | 2.2416 | 2.3198 | 2.2152 | 2.2349 | +0.0178 | 03/24/2026 - 03:40 AM |
| January 2027 | 2.2421 | 2.2585 | 2.2330 | 2.2385 | +0.0682 | 03/24/2026 - 02:48 AM |
| February 2027 | 2.2071 | 2.2326 | 2.2034 | 2.2100 | +0.0625 | 03/24/2026 - 02:56 AM |
| March 2027 | 2.2200 | 2.2307 | 2.1920 | 2.1920 | +0.0466 | 03/24/2026 - 03:31 AM |
| April 2027 | 2.4300 | 2.4307 | 2.4300 | 2.4300 | +0.0856 | 03/24/2026 - 09:43 AM |
| May 2027 | 2.4150 | 2.4234 | 2.4150 | 2.4150 | +0.0807 | 03/24/2026 - 09:46 AM |
| June 2027 | 2.4072 | 2.4124 | 2.3881 | 2.3943 | +0.0782 | 03/24/2026 - 12:56 PM |
| July 2027 | 2.3650 | 2.3789 | 2.3650 | 2.3650 | +0.0786 | 03/24/2026 - 10:12 AM |
| August 2027 | 0.0000 | 2.3446 | 2.3446 | 2.3446 | +0.0927 | 03/24/2026 - 01:51 AM |
| September 2027 | 0.0000 | 2.3068 | 2.3068 | 2.3068 | +0.0921 | 03/24/2026 - 01:51 AM |
| October 2027 | 2.1450 | 2.1618 | 2.1450 | 2.1450 | +0.0694 | 03/24/2026 - 09:56 AM |
| November 2027 | 0.0000 | 2.1284 | 2.1284 | 2.1284 | +0.0848 | 03/24/2026 - 03:08 AM |
| December 2027 | 2.0829 | 2.1048 | 2.0829 | 2.0829 | +0.0598 | 03/24/2026 - 09:56 AM |
NG - Natural Gas
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 2.910 | 2.974 | 2.876 | 2.890 | -0.001 | 03/24/2026 - 03:40 AM |
| May 2026 | 2.896 | 2.943 | 2.844 | 2.856 | -0.018 | 03/24/2026 - 03:40 AM |
| June 2026 | 3.044 | 3.074 | 2.972 | 2.979 | -0.029 | 03/24/2026 - 03:40 AM |
| July 2026 | 3.325 | 3.372 | 3.243 | 3.252 | -0.044 | 03/24/2026 - 03:40 AM |
| August 2026 | 3.412 | 3.459 | 3.334 | 3.342 | -0.051 | 03/24/2026 - 03:40 AM |
| September 2026 | 3.392 | 3.431 | 3.320 | 3.328 | -0.048 | 03/24/2026 - 03:40 AM |
| October 2026 | 3.457 | 3.504 | 3.378 | 3.391 | -0.047 | 03/24/2026 - 03:40 AM |
| November 2026 | 3.780 | 3.818 | 3.692 | 3.703 | -0.062 | 03/24/2026 - 03:38 AM |
| December 2026 | 4.740 | 4.756 | 4.523 | 4.530 | -0.151 | 03/24/2026 - 03:34 AM |
| January 2027 | 5.182 | 5.232 | 4.975 | 4.988 | -0.168 | 03/24/2026 - 03:40 AM |
| February 2027 | 4.568 | 4.644 | 4.437 | 4.437 | -0.139 | 03/24/2026 - 03:39 AM |
| March 2027 | 3.629 | 3.652 | 3.522 | 3.530 | -0.094 | 03/24/2026 - 03:40 AM |
| April 2027 | 3.276 | 3.285 | 3.195 | 3.210 | -0.067 | 03/24/2026 - 03:39 AM |
| May 2027 | 3.231 | 3.262 | 3.180 | 3.182 | -0.067 | 03/24/2026 - 03:38 AM |
| June 2027 | 3.380 | 3.381 | 3.325 | 3.325 | -0.059 | 03/24/2026 - 03:38 AM |
| July 2027 | 3.590 | 3.590 | 3.520 | 3.529 | -0.052 | 03/24/2026 - 03:38 AM |
| August 2027 | 3.627 | 3.628 | 3.560 | 3.581 | -0.048 | 03/24/2026 - 03:33 AM |
| September 2027 | 3.604 | 3.606 | 3.526 | 3.553 | -0.050 | 03/24/2026 - 03:38 AM |
| October 2027 | 3.689 | 3.690 | 3.614 | 3.637 | -0.050 | 03/24/2026 - 03:39 AM |
| November 2027 | 3.958 | 3.958 | 3.915 | 3.920 | -0.029 | 03/24/2026 - 03:38 AM |
| December 2027 | 4.642 | 4.652 | 4.615 | 4.621 | -0.026 | 03/24/2026 - 03:28 AM |
FL - Ethanol
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 0.00000 | 2.00000 | 2.00000 | 2.00000 | +0.02500 | 03/24/2026 - 03:04 AM |
| May 2026 | 0.00000 | 1.99750 | 1.99750 | 1.99750 | +0.02250 | 03/24/2026 - 02:47 AM |
| June 2026 | 0.00000 | 1.97000 | 1.97000 | 1.97000 | +0.01750 | 03/24/2026 - 02:47 AM |
| July 2026 | 0.00000 | 1.94000 | 1.94000 | 1.94000 | +0.01000 | 03/24/2026 - 02:47 AM |
| August 2026 | 0.00000 | 1.91000 | 1.91000 | 1.91000 | +0.00500 | 03/24/2026 - 02:47 AM |
| September 2026 | 0.00000 | 1.88250 | 1.88250 | 1.88250 | +0.00250 | 03/24/2026 - 03:17 AM |
| October 2026 | 0.00000 | 1.83500 | 1.83500 | 1.83500 | -0.00250 | 03/24/2026 - 03:17 AM |
| November 2026 | 0.00000 | 1.76750 | 1.76750 | 1.76750 | -0.00500 | 03/24/2026 - 02:47 AM |
| December 2026 | 0.00000 | 1.71250 | 1.71250 | 1.71250 | -0.01000 | 03/24/2026 - 02:47 AM |
| January 2027 | 0.00000 | 1.67250 | 1.67250 | 1.67250 | -0.01500 | 03/24/2026 - 02:47 AM |
| February 2027 | 0.00000 | 1.68000 | 1.68000 | 1.68000 | -0.01500 | 03/24/2026 - 02:47 AM |
| March 2027 | 0.00000 | 1.69500 | 1.69500 | 1.69500 | -0.01500 | 03/24/2026 - 02:47 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 | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0 | 12/31/1969 - 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 | 112.25 | 112.25 | 111.25 | 112.15 | -0.11 | 03/24/2026 - 03:22 AM |
| December 2026 | 0.00 | 111.27 | 111.27 | 111.27 | -0.19 | 03/24/2026 - 03:37 AM |
UD - Ultra T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 114.28 | 115.16 | 114.28 | 114.28 | -1.07 | 03/24/2026 - 08:09 AM |
| December 2026 | 0.00 | 115.12 | 115.12 | 115.12 | -0.19 | 03/24/2026 - 03:38 AM |
ZN - 10-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 110.200 | 110.220 | 110.025 | 110.190 | -0.055 | 03/24/2026 - 03:36 AM |
| December 2026 | 0.000 | 110.040 | 110.040 | 110.040 | -0.160 | 03/24/2026 - 03:26 AM |
ZF - 5-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 107.315 | 108.025 | 107.175 | 107.300 | -0.047 | 03/24/2026 - 03:40 AM |
| September 2026 | 107.287 | 107.297 | 107.222 | 107.280 | -0.060 | 03/24/2026 - 10:55 AM |
| December 2026 | 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 |
|---|---|---|---|---|---|---|
| June 2026 | 103.201 | 103.211 | 103.132 | 103.186 | -0.031 | 03/24/2026 - 03:40 AM |
| September 2026 | 0.000 | 103.166 | 103.166 | 103.166 | -0.062 | 03/24/2026 - 03:40 AM |
| December 2026 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 12/31/1969 - 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 | 96.30 | 96.2875 | 96.30 | +0.0025 | 03/24/2026 - 03:40 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 - 03:41 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 | 96.225 | -0.05 | 03/24/2026 - 03:41 PM |
| December 2026 | 96.28 | 96.29 | 96.165 | 96.235 | -0.075 | 03/24/2026 - 03:41 PM |
| March 2027 | 96.295 | 96.31 | 96.18 | 96.26 | -0.07 | 03/24/2026 - 03:41 PM |
| June 2027 | 96.38 | 96.395 | 96.255 | 96.35 | -0.065 | 03/24/2026 - 03:41 PM |
| September 2027 | 96.505 | 96.515 | 96.37 | 96.47 | -0.065 | 03/24/2026 - 03:41 PM |
| December 2027 | 96.58 | 96.595 | 96.45 | 96.545 | -0.065 | 03/24/2026 - 03:41 PM |
ES - E-Mini S&P 500
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 6635.00 | 6680.50 | 6573.50 | 6654.00 | +19.25 | 03/24/2026 - 03:41 PM |
| September 2026 | 6678.00 | 6728.75 | 6625.75 | 6704.00 | +18.25 | 03/24/2026 - 03:41 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 | 24448.50 | +40.25 | 03/24/2026 - 03:41 PM |
| September 2026 | 24623.50 | 24754.00 | 24363.00 | 24729.75 | +102.00 | 03/24/2026 - 03:39 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 | 46724 | +202 | 03/24/2026 - 03:41 PM |
| September 2026 | 46679 | 47089 | 46376 | 47089 | +288 | 03/24/2026 - 03:36 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 | 3449.40 | +69.30 | 03/24/2026 - 03:39 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 | 235.350 | 236.300 | 234.300 | 235.375 | +0.075 | 03/24/2026 - 12:00 AM |
| June 2026 | 234.625 | 235.750 | 233.225 | 234.600 | -0.050 | 03/24/2026 - 12:00 AM |
| August 2026 | 231.825 | 233.000 | 230.700 | 232.100 | +0.350 | 03/24/2026 - 12:00 AM |
| October 2026 | 229.175 | 230.600 | 228.300 | 229.750 | +0.650 | 03/24/2026 - 12:00 AM |
| December 2026 | 229.250 | 230.675 | 228.525 | 229.825 | +0.575 | 03/24/2026 - 12:00 AM |
| February 2027 | 229.525 | 230.850 | 228.825 | 230.000 | +0.500 | 03/24/2026 - 12:00 AM |
| April 2027 | 229.000 | 230.350 | 228.425 | 229.350 | +0.475 | 03/24/2026 - 12:00 AM |
| June 2027 | 222.050 | 223.050 | 221.750 | 222.525 | +0.475 | 03/24/2026 - 12:00 AM |
| August 2027 | 220.575 | 221.000 | 220.450 | 220.625 | +0.450 | 03/24/2026 - 12:00 AM |
| October 2027 | 220.025 | 220.025 | 220.025 | 220.025 | +0.450 | 03/24/2026 - 12:00 AM |
GF - Feeder Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2026 | 359.275 | 361.825 | 358.900 | 360.300 | +1.850 | 03/24/2026 - 12:00 AM |
| April 2026 | 352.350 | 356.850 | 350.700 | 354.450 | +1.975 | 03/24/2026 - 12:00 AM |
| May 2026 | 348.350 | 353.100 | 346.550 | 350.700 | +2.350 | 03/24/2026 - 12:00 AM |
| August 2026 | 348.500 | 352.525 | 346.450 | 350.225 | +1.950 | 03/24/2026 - 12:00 AM |
| September 2026 | 347.000 | 351.000 | 345.325 | 348.850 | +1.825 | 03/24/2026 - 12:00 AM |
| October 2026 | 344.725 | 349.300 | 343.600 | 347.250 | +1.800 | 03/24/2026 - 12:00 AM |
| November 2026 | 342.800 | 347.250 | 341.750 | 345.400 | +1.750 | 03/24/2026 - 12:00 AM |
| January 2027 | 336.600 | 341.675 | 336.600 | 339.875 | +1.800 | 03/24/2026 - 12:00 AM |
| March 2027 | 331.800 | 336.550 | 331.800 | 334.650 | +1.475 | 03/24/2026 - 12:00 AM |
| April 2027 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 12/31/1969 - 12:00 AM |
HE - Lean Hogs
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 90.900 | 91.175 | 90.650 | 91.050 | +0.250 | 03/24/2026 - 12:00 AM |
| May 2026 | 95.650 | 95.650 | 95.000 | 95.475 | -0.175 | 03/24/2026 - 12:00 AM |
| June 2026 | 104.450 | 104.600 | 103.550 | 104.050 | -0.350 | 03/24/2026 - 12:00 AM |
| July 2026 | 106.475 | 106.675 | 105.625 | 106.000 | -0.525 | 03/24/2026 - 12:00 AM |
| August 2026 | 106.150 | 106.175 | 105.325 | 105.700 | -0.375 | 03/24/2026 - 12:00 AM |
| October 2026 | 90.250 | 90.400 | 89.800 | 90.325 | +0.075 | 03/24/2026 - 12:00 AM |
| December 2026 | 83.000 | 83.000 | 82.325 | 82.775 | +0.100 | 03/24/2026 - 12:00 AM |
| February 2027 | 85.500 | 85.650 | 85.100 | 85.550 | +0.125 | 03/24/2026 - 12:00 AM |
| April 2027 | 89.025 | 89.300 | 88.975 | 89.300 | +0.125 | 03/24/2026 - 12:00 AM |
| May 2027 | 0.000 | 92.175 | 92.175 | 92.175 | +0.125 | 03/24/2026 - 12:00 AM |
| June 2027 | 99.425 | 99.475 | 99.325 | 99.475 | -0.050 | 03/24/2026 - 12:00 AM |
| July 2027 | 99.975 | 99.975 | 99.975 | 99.975 | -0.025 | 03/24/2026 - 12:00 AM |
DL - Class III Milk
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 17.39 | 17.63 | 17.16 | 17.54 | +0.15 | 03/24/2026 - 03:36 AM |
| May 2026 | 17.74 | 17.89 | 17.47 | 17.85 | +0.11 | 03/24/2026 - 03:36 AM |
| June 2026 | 18.01 | 18.25 | 17.80 | 18.25 | +0.21 | 03/24/2026 - 03:36 AM |
| July 2026 | 18.34 | 18.50 | 18.18 | 18.50 | +0.11 | 03/24/2026 - 02:44 AM |
| August 2026 | 18.49 | 18.55 | 18.49 | 18.55 | -0.03 | 03/24/2026 - 02:20 AM |
| September 2026 | 18.72 | 18.72 | 18.64 | 18.64 | -0.04 | 03/24/2026 - 02:12 AM |
| October 2026 | 18.63 | 18.75 | 18.63 | 18.75 | +0.08 | 03/24/2026 - 02:44 AM |
| November 2026 | 18.36 | 18.41 | 18.36 | 18.36 | -0.06 | 03/24/2026 - 11:25 AM |
| December 2026 | 17.94 | 18.05 | 17.94 | 18.05 | +0.13 | 03/24/2026 - 01:04 AM |
| January 2027 | 17.50 | 17.50 | 17.46 | 17.46 | +0.05 | 03/24/2026 - 11:13 AM |
| February 2027 | 17.46 | 17.51 | 17.45 | 17.51 | +0.06 | 03/24/2026 - 02:54 AM |
| March 2027 | 17.50 | 17.54 | 17.50 | 17.54 | +0.14 | 03/24/2026 - 10:35 AM |
| April 2027 | 0.00 | 17.30 | 17.30 | 17.30 | 0 | 03/24/2026 - 02:54 AM |
| May 2027 | 17.50 | 17.50 | 17.50 | 17.50 | +0.17 | 03/24/2026 - 02:54 AM |
| June 2027 | 17.61 | 17.61 | 17.54 | 17.57 | -0.03 | 03/24/2026 - 01:03 AM |
| July 2027 | 0.00 | 17.99 | 17.99 | 17.99 | 0 | 03/24/2026 - 01:30 AM |
| August 2027 | 0.00 | 17.99 | 17.99 | 17.99 | 0 | 03/24/2026 - 01:30 AM |
| September 2027 | 0.00 | 18.15 | 18.15 | 18.15 | 0 | 03/24/2026 - 01:30 AM |
| October 2027 | 0.00 | 17.50 | 17.50 | 17.50 | 0 | 03/24/2026 - 01:30 AM |
| November 2027 | 0.00 | 17.75 | 17.75 | 17.75 | 0 | 03/24/2026 - 01:30 AM |
| December 2027 | 0.00 | 17.75 | 17.75 | 17.75 | 0 | 03/24/2026 - 01:30 AM |
GC - Gold
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2026 | 4338.7 | 4399.3 | 4325.2 | 4398.4 | -5.7 | 03/24/2026 - 12:19 PM |
| April 2026 | 4414.8 | 4485.6 | 4306.3 | 4460.1 | +52.8 | 03/24/2026 - 03:41 AM |
| May 2026 | 4434.0 | 4500.0 | 4330.0 | 4483.5 | +59.9 | 03/24/2026 - 03:40 AM |
| June 2026 | 4449.9 | 4517.4 | 4337.7 | 4492.5 | +53.0 | 03/24/2026 - 03:41 AM |
| July 2026 | 4397.1 | 4478.1 | 4372.1 | 4459.7 | +4.1 | 03/24/2026 - 03:20 AM |
| August 2026 | 4444.0 | 4543.5 | 4377.0 | 4536.8 | +63.1 | 03/24/2026 - 03:38 AM |
| September 2026 | 4515.4 | 4515.4 | 4484.2 | 4488.3 | -1.9 | 03/24/2026 - 02:33 AM |
| October 2026 | 4538.0 | 4581.3 | 4415.0 | 4560.5 | +54.7 | 03/24/2026 - 03:27 AM |
| November 2026 | 0.0 | 4515.9 | 4515.9 | 4515.9 | -6.4 | 03/24/2026 - 03:41 AM |
| December 2026 | 4552.5 | 4617.0 | 4436.8 | 4602.0 | +62.7 | 03/24/2026 - 03:37 AM |
| January 2027 | 4557.0 | 4568.0 | 4551.1 | 4568.0 | +10.2 | 03/24/2026 - 09:42 AM |
| February 2027 | 4510.0 | 4645.5 | 4472.2 | 4645.3 | +72.3 | 03/24/2026 - 03:25 AM |
| March 2027 | 4600.0 | 4600.0 | 4559.9 | 4590.2 | +1.9 | 03/24/2026 - 12:04 PM |
| April 2027 | 4642.4 | 4642.4 | 4566.6 | 4566.6 | -38.1 | 03/23/2026 - 12:00 AM |
| May 2027 | 0.0 | 4614.6 | 4614.6 | 4614.6 | -6.8 | 03/24/2026 - 03:41 AM |
| June 2027 | 4653.7 | 4653.7 | 4629.6 | 4649.0 | +12.6 | 03/24/2026 - 02:13 AM |
| July 2027 | 0.0 | 4645.1 | 4645.1 | 4645.1 | -6.9 | 03/24/2026 - 03:41 AM |
| August 2027 | 0.0 | 4660.8 | 4660.8 | 4660.8 | -7.0 | 03/24/2026 - 03:41 AM |
| September 2027 | 0.0 | 4674.6 | 4674.6 | 4674.6 | -7.2 | 03/24/2026 - 03:37 AM |
| October 2027 | 0.0 | 4689.5 | 4689.5 | 4689.5 | -6.9 | 03/24/2026 - 03:41 AM |
| November 2027 | 0.0 | 4702.8 | 4702.8 | 4702.8 | -7.0 | 03/24/2026 - 03:36 AM |
| December 2027 | 0.0 | 4718.4 | 4718.4 | 4718.4 | -6.7 | 03/24/2026 - 03:41 AM |
SI - Silver
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2026 | 69.090 | 70.945 | 68.550 | 70.920 | +1.871 | 03/24/2026 - 03:39 AM |
| April 2026 | 69.655 | 71.035 | 65.910 | 70.850 | +1.741 | 03/24/2026 - 03:27 AM |
| May 2026 | 69.370 | 71.340 | 66.115 | 71.000 | +1.645 | 03/24/2026 - 03:41 AM |
| June 2026 | 69.935 | 71.500 | 66.470 | 71.500 | +1.893 | 03/24/2026 - 03:39 AM |
| July 2026 | 69.735 | 71.830 | 66.600 | 71.635 | +1.786 | 03/24/2026 - 03:40 AM |
| August 2026 | 70.215 | 71.465 | 68.510 | 71.465 | +1.349 | 03/24/2026 - 03:25 AM |
| September 2026 | 70.490 | 72.195 | 67.200 | 72.195 | +1.841 | 03/24/2026 - 03:38 AM |
| October 2026 | 0.000 | 70.793 | 70.793 | 70.793 | +0.228 | 03/24/2026 - 03:41 AM |
| November 2026 | 0.000 | 71.033 | 71.033 | 71.033 | +0.237 | 03/24/2026 - 03:41 AM |
| December 2026 | 69.875 | 72.380 | 67.905 | 71.445 | +0.425 | 03/24/2026 - 03:19 AM |
| January 2027 | 70.875 | 72.020 | 69.980 | 72.020 | +0.743 | 03/24/2026 - 09:52 AM |
| February 2027 | 0.000 | 71.736 | 71.736 | 71.736 | +0.253 | 03/24/2026 - 03:41 AM |
| March 2027 | 72.070 | 73.200 | 71.115 | 72.800 | +1.143 | 03/24/2026 - 03:32 AM |
| April 2027 | 0.000 | 72.138 | 72.138 | 72.138 | +0.274 | 03/24/2026 - 03:41 AM |
| May 2027 | 0.000 | 72.378 | 72.378 | 72.378 | +0.274 | 03/24/2026 - 03:41 AM |
| June 2027 | 0.000 | 72.592 | 72.592 | 72.592 | +0.282 | 03/24/2026 - 03:41 AM |
| July 2027 | 0.000 | 72.811 | 72.811 | 72.811 | +0.290 | 03/24/2026 - 03:41 AM |
| August 2027 | 0.000 | 73.030 | 73.030 | 73.030 | +0.295 | 03/24/2026 - 03:41 AM |
| September 2027 | 0.000 | 73.238 | 73.238 | 73.238 | +0.299 | 03/24/2026 - 03:41 AM |
| October 2027 | 0.000 | 73.456 | 73.456 | 73.456 | +0.303 | 03/24/2026 - 03:32 AM |
| November 2027 | 0.000 | 73.672 | 73.672 | 73.672 | +0.306 | 03/24/2026 - 03:32 AM |
| December 2027 | 0.000 | 73.868 | 73.868 | 73.868 | +0.304 | 03/24/2026 - 03:41 AM |
HG - High Grade Copper
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2026 | 5.3935 | 5.5000 | 5.3760 | 5.5000 | +0.0605 | 03/24/2026 - 03:26 AM |
| April 2026 | 5.4640 | 5.4950 | 5.3430 | 5.4950 | +0.0485 | 03/24/2026 - 03:26 AM |
| May 2026 | 5.4850 | 5.5405 | 5.3560 | 5.5000 | +0.0275 | 03/24/2026 - 03:41 AM |
| June 2026 | 5.5155 | 5.5155 | 5.3935 | 5.4615 | -0.0390 | 03/24/2026 - 12:13 PM |
| July 2026 | 5.5375 | 5.5935 | 5.4120 | 5.5570 | +0.0305 | 03/24/2026 - 03:40 AM |
| August 2026 | 5.5645 | 5.6170 | 5.4480 | 5.6170 | +0.0625 | 03/24/2026 - 03:26 AM |
| September 2026 | 5.5910 | 5.6495 | 5.4705 | 5.6270 | +0.0450 | 03/24/2026 - 03:39 AM |
| October 2026 | 5.5425 | 5.6730 | 5.5425 | 5.6730 | +0.0630 | 03/24/2026 - 03:26 AM |
| November 2026 | 5.6480 | 5.7015 | 5.5700 | 5.7015 | +0.0635 | 03/24/2026 - 03:26 AM |
| December 2026 | 5.6190 | 5.7300 | 5.5845 | 5.7090 | +0.0465 | 03/24/2026 - 03:39 AM |
| January 2027 | 5.7000 | 5.7545 | 5.6225 | 5.7545 | +0.0640 | 03/24/2026 - 03:26 AM |
| February 2027 | 5.7355 | 5.7830 | 5.6895 | 5.7830 | +0.0675 | 03/24/2026 - 03:26 AM |
| March 2027 | 5.6600 | 5.7800 | 5.6500 | 5.7800 | +0.0440 | 03/24/2026 - 03:39 AM |
| April 2027 | 5.7860 | 5.7860 | 5.7285 | 5.7285 | -0.0310 | 03/24/2026 - 12:09 PM |
| May 2027 | 5.8050 | 5.8050 | 5.7160 | 5.7665 | -0.0125 | 03/24/2026 - 09:55 AM |
| June 2027 | 0.0000 | 5.7875 | 5.7875 | 5.7875 | -0.0130 | 03/24/2026 - 03:41 AM |
| July 2027 | 5.8475 | 5.8490 | 5.7570 | 5.8000 | -0.0200 | 03/24/2026 - 09:47 AM |
| August 2027 | 0.0000 | 5.8275 | 5.8275 | 5.8275 | -0.0135 | 03/24/2026 - 03:41 AM |
| September 2027 | 5.8850 | 5.8885 | 5.7805 | 5.8255 | -0.0340 | 03/24/2026 - 09:34 AM |
| October 2027 | 0.0000 | 5.8680 | 5.8680 | 5.8680 | -0.0135 | 03/24/2026 - 03:41 AM |
| November 2027 | 5.9275 | 5.9275 | 5.8845 | 5.9275 | +0.0300 | 03/23/2026 - 12:00 AM |
| December 2027 | 5.9435 | 5.9435 | 5.9010 | 5.9095 | -0.0045 | 03/24/2026 - 10:06 AM |
PL - Platinum
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2026 | 0.0 | 1892.0 | 1892.0 | 1892.0 | +31.7 | 03/24/2026 - 03:41 AM |
| April 2026 | 1881.9 | 1923.5 | 1815.3 | 1914.0 | +50.3 | 03/24/2026 - 03:40 AM |
| May 2026 | 1883.9 | 1907.4 | 1827.1 | 1902.4 | +30.5 | 03/24/2026 - 01:42 AM |
| June 2026 | 0.0 | 0.0 | 0.0 | 0.0 | 0 | 12/31/1969 - 12:00 AM |
| July 2026 | 1894.6 | 1943.6 | 1836.5 | 1931.9 | +46.2 | 03/24/2026 - 03:40 AM |
| October 2026 | 1884.9 | 1952.2 | 1865.8 | 1952.2 | +52.2 | 03/24/2026 - 03:25 AM |
| January 2027 | 1927.7 | 1933.1 | 1870.9 | 1870.9 | -36.1 | 03/23/2026 - 12:00 AM |
| April 2027 | 1870.0 | 1939.1 | 1870.0 | 1880.0 | -32.7 | 03/24/2026 - 12:41 PM |
| July 2027 | 0.0 | 1945.3 | 1945.3 | 1945.3 | +27.1 | 03/24/2026 - 03:41 AM |
| October 2027 | 0.0 | 1952.2 | 1952.2 | 1952.2 | +28.5 | 03/24/2026 - 03:41 AM |
PA - Palladium
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2026 | 1416.00 | 1422.00 | 1405.50 | 1422.00 | +10.70 | 03/24/2026 - 03:26 AM |
| April 2026 | 1411.00 | 1422.00 | 1408.50 | 1422.00 | +7.10 | 03/24/2026 - 03:35 AM |
| May 2026 | 1414.50 | 1425.50 | 1411.50 | 1419.00 | -2.00 | 03/24/2026 - 03:22 AM |
| June 2026 | 1416.00 | 1445.50 | 1385.00 | 1436.00 | +4.10 | 03/24/2026 - 03:41 AM |
| September 2026 | 1438.00 | 1464.00 | 1412.00 | 1458.50 | +5.70 | 03/24/2026 - 03:39 AM |
| December 2026 | 0.00 | 1469.60 | 1469.60 | 1469.60 | -3.90 | 03/24/2026 - 03:41 AM |
| March 2027 | 0.00 | 1483.70 | 1483.70 | 1483.70 | -3.30 | 03/24/2026 - 03:41 AM |
| June 2027 | 0.00 | 1501.60 | 1501.60 | 1501.60 | -2.80 | 03/24/2026 - 03:41 AM |
| September 2027 | 0.00 | 1515.90 | 1515.90 | 1515.90 | -2.80 | 03/24/2026 - 03:41 AM |
| December 2027 | 0.00 | 1530.60 | 1530.60 | 1530.60 | -2.80 | 03/24/2026 - 03:41 AM |