More Futures
ZC - Corn
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 516.0 | 518.4 | 510.6 | 512.0 | -3.2 | 09/04/2026 - 12:00 AM |
| December 2026 | 539.0 | 544.6 | 535.6 | 536.6 | -4.0 | 09/04/2026 - 12:00 AM |
| March 2027 | 554.0 | 560.0 | 551.0 | 552.2 | -3.6 | 09/04/2026 - 12:00 AM |
| May 2027 | 561.4 | 567.2 | 558.4 | 559.6 | -3.4 | 09/04/2026 - 12:00 AM |
| July 2027 | 563.4 | 569.6 | 561.2 | 562.0 | -4.0 | 09/04/2026 - 12:00 AM |
| September 2027 | 535.0 | 540.2 | 534.0 | 534.6 | -2.4 | 09/04/2026 - 12:00 AM |
| December 2027 | 538.2 | 541.4 | 535.6 | 536.2 | -2.4 | 09/04/2026 - 12:00 AM |
ZS - Soybean
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 1308.0 | 1308.0 | 1293.6 | 1293.6 | -12.4 | 09/04/2026 - 12:00 AM |
| November 2026 | 1316.0 | 1320.6 | 1305.6 | 1309.6 | -6.4 | 09/04/2026 - 12:00 AM |
| January 2027 | 1331.0 | 1335.6 | 1321.2 | 1325.0 | -6.4 | 09/04/2026 - 12:00 AM |
| March 2027 | 1336.6 | 1340.2 | 1327.0 | 1330.2 | -6.4 | 09/04/2026 - 12:00 AM |
| May 2027 | 1341.4 | 1344.6 | 1331.6 | 1334.4 | -7.0 | 09/04/2026 - 12:00 AM |
| July 2027 | 1342.0 | 1346.0 | 1332.6 | 1335.2 | -7.6 | 09/04/2026 - 12:00 AM |
| August 2027 | 1321.6 | 1326.4 | 1313.2 | 1315.4 | -8.0 | 09/04/2026 - 12:00 AM |
| September 2027 | 1279.6 | 1283.0 | 1269.4 | 1271.6 | -9.0 | 09/04/2026 - 12:00 AM |
| November 2027 | 1264.2 | 1267.6 | 1253.0 | 1256.0 | -9.6 | 09/04/2026 - 12:00 AM |
ZM - Soybean Meal
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 342.4 | 346.5 | 342.4 | 345.3 | +0.1 | 09/04/2026 - 12:00 AM |
| October 2026 | 349.0 | 350.8 | 345.5 | 348.2 | -0.4 | 09/04/2026 - 12:00 AM |
| December 2026 | 355.5 | 357.7 | 352.2 | 355.1 | -0.4 | 09/04/2026 - 12:00 AM |
| January 2027 | 357.8 | 360.3 | 354.8 | 358.0 | -0.1 | 09/04/2026 - 12:00 AM |
| March 2027 | 358.7 | 361.6 | 356.3 | 359.6 | +0.2 | 09/04/2026 - 12:00 AM |
| May 2027 | 359.3 | 362.1 | 357.3 | 360.3 | +0.1 | 09/04/2026 - 12:00 AM |
| July 2027 | 359.9 | 362.6 | 358.3 | 360.6 | -0.4 | 09/04/2026 - 12:00 AM |
| August 2027 | 356.5 | 358.7 | 355.1 | 356.7 | -1.0 | 09/04/2026 - 12:00 AM |
| September 2027 | 352.0 | 354.1 | 350.9 | 351.9 | -1.5 | 09/04/2026 - 12:00 AM |
| October 2027 | 347.6 | 348.6 | 345.9 | 346.3 | -1.9 | 09/04/2026 - 12:00 AM |
| December 2027 | 347.3 | 350.0 | 347.2 | 347.6 | -1.8 | 09/04/2026 - 12:00 AM |
ZW - Wheat
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 727.4 | 741.2 | 716.0 | 716.0 | -20.0 | 09/04/2026 - 12:00 AM |
| December 2026 | 751.6 | 762.4 | 732.6 | 734.0 | -20.2 | 09/04/2026 - 12:00 AM |
| March 2027 | 767.6 | 777.6 | 748.0 | 749.2 | -20.6 | 09/04/2026 - 12:00 AM |
| May 2027 | 775.2 | 784.2 | 755.6 | 756.6 | -21.0 | 09/04/2026 - 12:00 AM |
| July 2027 | 771.2 | 780.0 | 752.2 | 753.2 | -20.4 | 09/04/2026 - 12:00 AM |
| September 2027 | 774.4 | 782.4 | 755.2 | 756.4 | -20.2 | 09/04/2026 - 12:00 AM |
| December 2027 | 779.0 | 789.4 | 763.0 | 764.0 | -20.2 | 09/04/2026 - 12:00 AM |
ZO - Oats
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 343.4 | 343.4 | 343.4 | 343.4 | +1.0 | 09/04/2026 - 12:00 AM |
| December 2026 | 365.6 | 369.6 | 364.2 | 368.6 | +0.2 | 09/04/2026 - 12:00 AM |
| March 2027 | 379.4 | 383.6 | 378.2 | 382.6 | +1.0 | 09/04/2026 - 12:00 AM |
| May 2027 | 385.0 | 385.0 | 385.0 | 385.0 | +1.0 | 09/04/2026 - 12:00 AM |
| July 2027 | 381.6 | 381.6 | 381.6 | 381.6 | +1.0 | 09/04/2026 - 12:00 AM |
| September 2027 | 376.0 | 376.0 | 376.0 | 376.0 | +1.0 | 09/04/2026 - 12:00 AM |
| December 2027 | 386.2 | 386.2 | 386.2 | 386.2 | +1.0 | 09/04/2026 - 12:00 AM |
ZR - Rough Rice
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 15.185 | 15.380 | 15.140 | 15.380 | +0.145 | 09/04/2026 - 12:00 AM |
| November 2026 | 15.695 | 15.985 | 15.495 | 15.870 | +0.170 | 09/04/2026 - 12:00 AM |
| January 2027 | 16.060 | 16.350 | 15.925 | 16.255 | +0.165 | 09/04/2026 - 12:00 AM |
| March 2027 | 16.390 | 16.650 | 16.390 | 16.560 | +0.155 | 09/04/2026 - 12:00 AM |
| May 2027 | 16.865 | 16.865 | 16.865 | 16.865 | +0.180 | 09/04/2026 - 12:00 AM |
| July 2027 | 16.900 | 17.005 | 16.890 | 17.005 | +0.180 | 09/04/2026 - 12:00 AM |
| September 2027 | 16.505 | 16.505 | 16.505 | 16.505 | +0.055 | 09/04/2026 - 12:00 AM |
| November 2027 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 12/31/1969 - 12:00 AM |
B6 - British Pound
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 1.3525 | 1.3549 | 1.3476 | 1.3514 | -0.0024 | 09/04/2026 - 12:00 AM |
| October 2026 | 1.3527 | 1.3545 | 1.3493 | 1.3515 | -0.0024 | 09/04/2026 - 12:00 AM |
| November 2026 | 1.3529 | 1.3531 | 1.3505 | 1.3516 | -0.0023 | 09/04/2026 - 12:00 AM |
| December 2026 | 1.3524 | 1.3550 | 1.3480 | 1.3516 | -0.0022 | 09/04/2026 - 12:00 AM |
| January 2027 | 0.0000 | 1.3516 | 1.3516 | 1.3516 | -0.0022 | 09/04/2026 - 12:00 AM |
| February 2027 | 0.0000 | 1.3516 | 1.3516 | 1.3516 | -0.0022 | 09/04/2026 - 12:00 AM |
| March 2027 | 0.0000 | 1.3515 | 1.3515 | 1.3515 | -0.0022 | 09/04/2026 - 12:00 AM |
| April 2027 | 0.0000 | 1.3514 | 1.3514 | 1.3514 | -0.0022 | 09/04/2026 - 12:00 AM |
| May 2027 | 0.0000 | 1.3513 | 1.3513 | 1.3513 | -0.0022 | 09/04/2026 - 12:00 AM |
| June 2027 | 1.3522 | 1.3522 | 1.3512 | 1.3512 | -0.0022 | 09/04/2026 - 12:00 AM |
| July 2027 | 0.0000 | 1.3511 | 1.3511 | 1.3511 | -0.0021 | 09/04/2026 - 12:00 AM |
| August 2027 | 0.0000 | 1.3510 | 1.3510 | 1.3510 | -0.0021 | 09/04/2026 - 12:00 AM |
| September 2027 | 0.0000 | 1.3508 | 1.3508 | 1.3508 | -0.0021 | 09/04/2026 - 12:00 AM |
| October 2027 | 0.0000 | 1.3507 | 1.3507 | 1.3507 | -0.0020 | 09/04/2026 - 12:00 AM |
| November 2027 | 0.0000 | 1.3505 | 1.3505 | 1.3505 | -0.0021 | 09/04/2026 - 12:00 AM |
| December 2027 | 0.0000 | 1.3504 | 1.3504 | 1.3504 | -0.0020 | 09/04/2026 - 12:00 AM |
D6 - Canadian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 0.72535 | 0.72570 | 0.72110 | 0.72285 | -0.00275 | 09/04/2026 - 12:00 AM |
| October 2026 | 0.72660 | 0.72660 | 0.72245 | 0.72405 | -0.00275 | 09/04/2026 - 12:00 AM |
| November 2026 | 0.72330 | 0.72535 | 0.72330 | 0.72495 | -0.00275 | 09/04/2026 - 12:00 AM |
| December 2026 | 0.72850 | 0.72865 | 0.72415 | 0.72585 | -0.00275 | 09/04/2026 - 12:00 AM |
| January 2027 | 0.00000 | 0.72705 | 0.72705 | 0.72705 | -0.00270 | 09/04/2026 - 12:00 AM |
| February 2027 | 0.00000 | 0.72795 | 0.72795 | 0.72795 | -0.00270 | 09/04/2026 - 12:00 AM |
| March 2027 | 0.73000 | 0.73000 | 0.72750 | 0.72890 | -0.00260 | 09/04/2026 - 12:00 AM |
| April 2027 | 0.00000 | 0.72985 | 0.72985 | 0.72985 | -0.00265 | 09/04/2026 - 12:00 AM |
| May 2027 | 0.00000 | 0.73065 | 0.73065 | 0.73065 | -0.00265 | 09/04/2026 - 12:00 AM |
| June 2027 | 0.73005 | 0.73145 | 0.73005 | 0.73145 | -0.00260 | 09/04/2026 - 12:00 AM |
| July 2027 | 0.00000 | 0.73235 | 0.73235 | 0.73235 | -0.00260 | 09/04/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.73310 | 0.73310 | 0.73310 | -0.00260 | 09/04/2026 - 12:00 AM |
| September 2027 | 0.00000 | 0.73380 | 0.73380 | 0.73380 | -0.00260 | 09/04/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.73455 | 0.73455 | 0.73455 | -0.00255 | 09/04/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.73515 | 0.73515 | 0.73515 | -0.00255 | 09/04/2026 - 12:00 AM |
| December 2027 | 0.00000 | 0.73580 | 0.73580 | 0.73580 | -0.00250 | 09/04/2026 - 12:00 AM |
J6 - Japanese Yen
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 0.0064220 | 0.0064440 | 0.0063835 | 0.0064050 | -0.0000300 | 09/04/2026 - 12:00 AM |
| October 2026 | 0.0064370 | 0.0064610 | 0.0064010 | 0.0064225 | -0.0000300 | 09/04/2026 - 12:00 AM |
| November 2026 | 0.0064485 | 0.0064590 | 0.0064300 | 0.0064365 | -0.0000300 | 09/04/2026 - 12:00 AM |
| December 2026 | 0.0064655 | 0.0064895 | 0.0064285 | 0.0064500 | -0.0000300 | 09/04/2026 - 12:00 AM |
| January 2027 | 0.0000000 | 0.0064660 | 0.0064660 | 0.0064660 | -0.0000300 | 09/04/2026 - 12:00 AM |
| February 2027 | 0.0000000 | 0.0064805 | 0.0064805 | 0.0064805 | -0.0000295 | 09/04/2026 - 12:00 AM |
| March 2027 | 0.0065115 | 0.0065300 | 0.0064765 | 0.0064960 | -0.0000300 | 09/04/2026 - 12:00 AM |
| April 2027 | 0.0000000 | 0.0065130 | 0.0065130 | 0.0065130 | -0.0000295 | 09/04/2026 - 12:00 AM |
| May 2027 | 0.0000000 | 0.0065265 | 0.0065265 | 0.0065265 | -0.0000300 | 09/04/2026 - 12:00 AM |
| June 2027 | 0.0065575 | 0.0065650 | 0.0065260 | 0.0065405 | -0.0000295 | 09/04/2026 - 12:00 AM |
| July 2027 | 0.0000000 | 0.0065570 | 0.0065570 | 0.0065570 | -0.0000295 | 09/04/2026 - 12:00 AM |
| August 2027 | 0.0000000 | 0.0065705 | 0.0065705 | 0.0065705 | -0.0000290 | 09/04/2026 - 12:00 AM |
| September 2027 | 0.0065775 | 0.0065835 | 0.0065775 | 0.0065835 | -0.0000295 | 09/04/2026 - 12:00 AM |
| October 2027 | 0.0000000 | 0.0065990 | 0.0065990 | 0.0065990 | -0.0000290 | 09/04/2026 - 12:00 AM |
| November 2027 | 0.0000000 | 0.0066110 | 0.0066110 | 0.0066110 | -0.0000290 | 09/04/2026 - 12:00 AM |
| December 2027 | 0.0066340 | 0.0066360 | 0.0066205 | 0.0066230 | -0.0000290 | 09/04/2026 - 12:00 AM |
S6 - Swiss Franc
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 1.23955 | 1.23985 | 1.23155 | 1.23525 | -0.00535 | 09/04/2026 - 12:00 AM |
| December 2026 | 1.25195 | 1.25245 | 1.24425 | 1.24800 | -0.00530 | 09/04/2026 - 12:00 AM |
| March 2027 | 0.00000 | 1.26140 | 1.26140 | 1.26140 | -0.00530 | 09/04/2026 - 12:00 AM |
| June 2027 | 0.00000 | 1.27500 | 1.27500 | 1.27500 | -0.00525 | 09/04/2026 - 12:00 AM |
| September 2027 | 0.00000 | 1.28855 | 1.28855 | 1.28855 | -0.00515 | 09/04/2026 - 12:00 AM |
| December 2027 | 0.00000 | 1.30140 | 1.30140 | 1.30140 | -0.00505 | 09/04/2026 - 12:00 AM |
E6 - Euro FX
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 1.16310 | 1.16370 | 1.15880 | 1.16140 | -0.00240 | 09/04/2026 - 12:00 AM |
| October 2026 | 1.16440 | 1.16490 | 1.16100 | 1.16290 | -0.00240 | 09/04/2026 - 12:00 AM |
| November 2026 | 1.16555 | 1.16590 | 1.16185 | 1.16420 | -0.00235 | 09/04/2026 - 12:00 AM |
| December 2026 | 1.16705 | 1.16760 | 1.16300 | 1.16545 | -0.00235 | 09/04/2026 - 12:00 AM |
| January 2027 | 0.00000 | 1.16685 | 1.16685 | 1.16685 | -0.00235 | 09/04/2026 - 12:00 AM |
| February 2027 | 0.00000 | 1.16815 | 1.16815 | 1.16815 | -0.00230 | 09/04/2026 - 12:00 AM |
| March 2027 | 1.17140 | 1.17140 | 1.16800 | 1.16955 | -0.00230 | 09/04/2026 - 12:00 AM |
| April 2027 | 0.00000 | 1.17110 | 1.17110 | 1.17110 | -0.00225 | 09/04/2026 - 12:00 AM |
| May 2027 | 0.00000 | 1.17235 | 1.17235 | 1.17235 | -0.00220 | 09/04/2026 - 12:00 AM |
| June 2027 | 1.17300 | 1.17450 | 1.17245 | 1.17360 | -0.00220 | 09/04/2026 - 12:00 AM |
| July 2027 | 0.00000 | 1.17510 | 1.17510 | 1.17510 | -0.00220 | 09/04/2026 - 12:00 AM |
| August 2027 | 0.00000 | 1.17635 | 1.17635 | 1.17635 | -0.00215 | 09/04/2026 - 12:00 AM |
| September 2027 | 1.17660 | 1.17895 | 1.17660 | 1.17755 | -0.00215 | 09/04/2026 - 12:00 AM |
| October 2027 | 0.00000 | 1.17910 | 1.17910 | 1.17910 | -0.00210 | 09/04/2026 - 12:00 AM |
| November 2027 | 0.00000 | 1.18035 | 1.18035 | 1.18035 | -0.00205 | 09/04/2026 - 12:00 AM |
| December 2027 | 1.18300 | 1.18315 | 1.18155 | 1.18155 | -0.00205 | 09/04/2026 - 12:00 AM |
A6 - Australian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 0.72000 | 0.72135 | 0.71705 | 0.72030 | -0.00025 | 09/04/2026 - 12:00 AM |
| October 2026 | 0.72050 | 0.72070 | 0.71680 | 0.71990 | -0.00025 | 09/04/2026 - 12:00 AM |
| November 2026 | 0.71985 | 0.71985 | 0.71715 | 0.71955 | -0.00020 | 09/04/2026 - 12:00 AM |
| December 2026 | 0.71885 | 0.72015 | 0.71600 | 0.71915 | -0.00020 | 09/04/2026 - 12:00 AM |
| January 2027 | 0.00000 | 0.71880 | 0.71880 | 0.71880 | -0.00020 | 09/04/2026 - 12:00 AM |
| February 2027 | 0.00000 | 0.71845 | 0.71845 | 0.71845 | -0.00020 | 09/04/2026 - 12:00 AM |
| March 2027 | 0.71640 | 0.71820 | 0.71640 | 0.71810 | -0.00020 | 09/04/2026 - 12:00 AM |
| April 2027 | 0.00000 | 0.71770 | 0.71770 | 0.71770 | -0.00020 | 09/04/2026 - 12:00 AM |
| May 2027 | 0.00000 | 0.71740 | 0.71740 | 0.71740 | -0.00015 | 09/04/2026 - 12:00 AM |
| June 2027 | 0.71670 | 0.71755 | 0.71555 | 0.71710 | -0.00020 | 09/04/2026 - 12:00 AM |
| July 2027 | 0.00000 | 0.71670 | 0.71670 | 0.71670 | -0.00020 | 09/04/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.71640 | 0.71640 | 0.71640 | -0.00020 | 09/04/2026 - 12:00 AM |
| September 2027 | 0.71610 | 0.71615 | 0.71610 | 0.71615 | -0.00015 | 09/03/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.71585 | 0.71585 | 0.71585 | -0.00015 | 09/04/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.71560 | 0.71560 | 0.71560 | -0.00015 | 09/04/2026 - 12:00 AM |
| December 2027 | 0.71440 | 0.71535 | 0.71440 | 0.71535 | -0.00015 | 09/04/2026 - 12:00 AM |
M6 - Mexican Peso
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 0.059060 | 0.059280 | 0.058970 | 0.059140 | +0.000090 | 09/04/2026 - 12:00 AM |
| October 2026 | 0.059000 | 0.059150 | 0.058930 | 0.058980 | +0.000100 | 09/04/2026 - 12:00 AM |
| November 2026 | 0.000000 | 0.058850 | 0.058850 | 0.058850 | +0.000100 | 09/04/2026 - 12:00 AM |
| December 2026 | 0.058630 | 0.058870 | 0.058570 | 0.058720 | +0.000090 | 09/04/2026 - 12:00 AM |
| January 2027 | 0.000000 | 0.058570 | 0.058570 | 0.058570 | +0.000090 | 09/04/2026 - 12:00 AM |
| February 2027 | 0.000000 | 0.058440 | 0.058440 | 0.058440 | +0.000090 | 09/04/2026 - 12:00 AM |
| March 2027 | 0.000000 | 0.058300 | 0.058300 | 0.058300 | +0.000090 | 09/04/2026 - 12:00 AM |
| April 2027 | 0.000000 | 0.058140 | 0.058140 | 0.058140 | +0.000090 | 09/04/2026 - 12:00 AM |
| May 2027 | 0.000000 | 0.058010 | 0.058010 | 0.058010 | +0.000080 | 09/04/2026 - 12:00 AM |
| June 2027 | 0.000000 | 0.057890 | 0.057890 | 0.057890 | +0.000090 | 09/04/2026 - 12:00 AM |
| July 2027 | 0.000000 | 0.057720 | 0.057720 | 0.057720 | +0.000080 | 09/04/2026 - 12:00 AM |
| August 2027 | 0.000000 | 0.057590 | 0.057590 | 0.057590 | +0.000080 | 09/04/2026 - 12:00 AM |
| September 2027 | 0.000000 | 0.057460 | 0.057460 | 0.057460 | +0.000090 | 09/04/2026 - 12:00 AM |
| October 2027 | 0.000000 | 0.057260 | 0.057260 | 0.057260 | +0.000090 | 09/04/2026 - 12:00 AM |
| November 2027 | 0.000000 | 0.057100 | 0.057100 | 0.057100 | +0.000090 | 09/04/2026 - 12:00 AM |
| December 2027 | 0.000000 | 0.056940 | 0.056940 | 0.056940 | +0.000090 | 09/04/2026 - 12:00 AM |
CL - Crude Oil WTI
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 91.67 | 92.17 | 88.72 | 91.48 | +0.18 | 09/04/2026 - 12:00 AM |
| November 2026 | 88.35 | 88.84 | 85.92 | 88.57 | +0.54 | 09/04/2026 - 12:00 AM |
| December 2026 | 85.08 | 85.69 | 83.15 | 85.46 | +0.67 | 09/04/2026 - 12:00 AM |
| January 2027 | 81.89 | 82.94 | 80.71 | 82.78 | +0.85 | 09/04/2026 - 12:00 AM |
| February 2027 | 79.62 | 80.61 | 78.56 | 80.50 | +1.01 | 09/04/2026 - 12:00 AM |
| March 2027 | 77.42 | 78.69 | 76.78 | 78.59 | +1.11 | 09/04/2026 - 12:00 AM |
| April 2027 | 75.88 | 77.09 | 75.38 | 77.01 | +1.17 | 09/04/2026 - 12:00 AM |
| May 2027 | 74.69 | 75.81 | 74.17 | 75.73 | +1.19 | 09/04/2026 - 12:00 AM |
| June 2027 | 73.67 | 74.78 | 73.22 | 74.70 | +1.19 | 09/04/2026 - 12:00 AM |
| July 2027 | 72.72 | 73.86 | 72.72 | 73.85 | +1.19 | 09/04/2026 - 12:00 AM |
| August 2027 | 72.08 | 73.20 | 71.97 | 73.13 | +1.18 | 09/04/2026 - 12:00 AM |
| September 2027 | 71.45 | 72.59 | 71.34 | 72.53 | +1.15 | 09/04/2026 - 12:00 AM |
| October 2027 | 71.00 | 72.07 | 70.85 | 72.02 | +1.13 | 09/04/2026 - 12:00 AM |
| November 2027 | 71.47 | 71.63 | 70.46 | 71.61 | +1.12 | 09/04/2026 - 12:00 AM |
| December 2027 | 70.33 | 71.29 | 70.10 | 71.23 | +1.09 | 09/04/2026 - 12:00 AM |
HO - Heating Oil
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 4.5976 | 4.6026 | 4.4338 | 4.5402 | -0.0534 | 09/04/2026 - 12:00 AM |
| November 2026 | 4.4262 | 4.4363 | 4.2819 | 4.3837 | -0.0413 | 09/04/2026 - 12:00 AM |
| December 2026 | 4.2397 | 4.2507 | 4.1128 | 4.2091 | -0.0308 | 09/04/2026 - 12:00 AM |
| January 2027 | 4.1089 | 4.1131 | 3.9882 | 4.0810 | -0.0217 | 09/04/2026 - 12:00 AM |
| February 2027 | 3.9887 | 3.9897 | 3.8789 | 3.9694 | -0.0129 | 09/04/2026 - 12:00 AM |
| March 2027 | 3.8585 | 3.8592 | 3.7603 | 3.8482 | -0.0037 | 09/04/2026 - 12:00 AM |
| April 2027 | 3.7002 | 3.7217 | 3.6344 | 3.7186 | +0.0047 | 09/04/2026 - 12:00 AM |
| May 2027 | 3.6108 | 3.6157 | 3.5330 | 3.6134 | +0.0114 | 09/04/2026 - 12:00 AM |
| June 2027 | 3.5161 | 3.5303 | 3.4496 | 3.5267 | +0.0168 | 09/04/2026 - 12:00 AM |
| July 2027 | 3.4462 | 3.4705 | 3.3953 | 3.4688 | +0.0206 | 09/04/2026 - 12:00 AM |
| August 2027 | 3.3797 | 3.4239 | 3.3517 | 3.4225 | +0.0238 | 09/04/2026 - 12:00 AM |
| September 2027 | 3.3332 | 3.3848 | 3.3159 | 3.3841 | +0.0262 | 09/04/2026 - 12:00 AM |
| October 2027 | 3.3472 | 3.3472 | 3.3025 | 3.3472 | +0.0279 | 09/04/2026 - 12:00 AM |
| November 2027 | 3.3039 | 3.3039 | 3.2649 | 3.3039 | +0.0289 | 09/04/2026 - 12:00 AM |
| December 2027 | 3.2244 | 3.2577 | 3.1950 | 3.2569 | +0.0300 | 09/04/2026 - 12:00 AM |
RB - Gasoline RBOB
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 3.1490 | 3.2203 | 3.0831 | 3.2146 | +0.0797 | 09/04/2026 - 12:00 AM |
| November 2026 | 2.9688 | 3.0182 | 2.9044 | 3.0135 | +0.0546 | 09/04/2026 - 12:00 AM |
| December 2026 | 2.8112 | 2.8385 | 2.7430 | 2.8345 | +0.0352 | 09/04/2026 - 12:00 AM |
| January 2027 | 2.7066 | 2.7298 | 2.6474 | 2.7264 | +0.0255 | 09/04/2026 - 12:00 AM |
| February 2027 | 2.6633 | 2.6899 | 2.6149 | 2.6869 | +0.0204 | 09/04/2026 - 12:00 AM |
| March 2027 | 2.6760 | 2.6884 | 2.6157 | 2.6854 | +0.0186 | 09/04/2026 - 12:00 AM |
| April 2027 | 2.8572 | 2.8841 | 2.8145 | 2.8814 | +0.0182 | 09/04/2026 - 12:00 AM |
| May 2027 | 2.8294 | 2.8573 | 2.7905 | 2.8547 | +0.0185 | 09/04/2026 - 12:00 AM |
| June 2027 | 2.7952 | 2.8147 | 2.7507 | 2.8121 | +0.0199 | 09/04/2026 - 12:00 AM |
| July 2027 | 2.7186 | 2.7621 | 2.7018 | 2.7601 | +0.0198 | 09/04/2026 - 12:00 AM |
| August 2027 | 2.6635 | 2.7050 | 2.6478 | 2.7033 | +0.0194 | 09/04/2026 - 12:00 AM |
| September 2027 | 2.6377 | 2.6381 | 2.5853 | 2.6377 | +0.0192 | 09/04/2026 - 12:00 AM |
| October 2027 | 2.4539 | 2.4539 | 2.4326 | 2.4539 | +0.0189 | 09/04/2026 - 12:00 AM |
| November 2027 | 2.3874 | 2.3874 | 2.3874 | 2.3874 | +0.0181 | 09/04/2026 - 12:00 AM |
| December 2027 | 2.3105 | 2.3390 | 2.2912 | 2.3373 | +0.0175 | 09/04/2026 - 12:00 AM |
NG - Natural Gas
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 2.926 | 2.986 | 2.902 | 2.975 | +0.062 | 09/04/2026 - 12:00 AM |
| November 2026 | 3.039 | 3.097 | 3.023 | 3.095 | +0.058 | 09/04/2026 - 12:00 AM |
| December 2026 | 3.501 | 3.531 | 3.485 | 3.529 | +0.028 | 09/04/2026 - 12:00 AM |
| January 2027 | 3.909 | 3.930 | 3.866 | 3.902 | -0.007 | 09/04/2026 - 12:00 AM |
| February 2027 | 3.576 | 3.595 | 3.541 | 3.573 | -0.002 | 09/04/2026 - 12:00 AM |
| March 2027 | 2.906 | 2.927 | 2.885 | 2.907 | +0.002 | 09/04/2026 - 12:00 AM |
| April 2027 | 2.766 | 2.781 | 2.751 | 2.767 | +0.003 | 09/04/2026 - 12:00 AM |
| May 2027 | 2.775 | 2.791 | 2.761 | 2.775 | -0.001 | 09/04/2026 - 12:00 AM |
| June 2027 | 2.918 | 2.931 | 2.906 | 2.918 | -0.003 | 09/04/2026 - 12:00 AM |
| July 2027 | 3.131 | 3.143 | 3.120 | 3.131 | -0.004 | 09/04/2026 - 12:00 AM |
| August 2027 | 3.204 | 3.217 | 3.195 | 3.205 | -0.005 | 09/04/2026 - 12:00 AM |
| September 2027 | 3.190 | 3.203 | 3.181 | 3.191 | -0.006 | 09/04/2026 - 12:00 AM |
| October 2027 | 3.275 | 3.287 | 3.263 | 3.275 | -0.006 | 09/04/2026 - 12:00 AM |
| November 2027 | 3.547 | 3.559 | 3.539 | 3.553 | -0.003 | 09/04/2026 - 12:00 AM |
| December 2027 | 4.188 | 4.199 | 4.179 | 4.197 | -0.006 | 09/04/2026 - 12:00 AM |
FL - Ethanol
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 2.08000 | 2.08000 | 2.08000 | 2.08000 | -0.01500 | 09/04/2026 - 12:00 AM |
| November 2026 | 2.05000 | 2.05000 | 2.05000 | 2.05000 | -0.01250 | 09/04/2026 - 12:00 AM |
| December 2026 | 2.01000 | 2.01000 | 2.01000 | 2.01000 | -0.00750 | 09/04/2026 - 12:00 AM |
| January 2027 | 1.97750 | 1.97750 | 1.97750 | 1.97750 | -0.00500 | 09/04/2026 - 12:00 AM |
| February 2027 | 1.99000 | 1.99000 | 1.99000 | 1.99000 | -0.00500 | 09/04/2026 - 12:00 AM |
| March 2027 | 2.01500 | 2.01500 | 2.01500 | 2.01500 | -0.00500 | 09/04/2026 - 12:00 AM |
| April 2027 | 2.04000 | 2.04000 | 2.04000 | 2.04000 | -0.00500 | 09/04/2026 - 12:00 AM |
| May 2027 | 2.06000 | 2.06000 | 2.06000 | 2.06000 | -0.00500 | 09/04/2026 - 12:00 AM |
| June 2027 | 2.07000 | 2.07000 | 2.07000 | 2.07000 | -0.00500 | 09/04/2026 - 12:00 AM |
| July 2027 | 2.07500 | 2.07500 | 2.07500 | 2.07500 | -0.00500 | 09/04/2026 - 12:00 AM |
| August 2027 | 2.07000 | 2.07000 | 2.07000 | 2.07000 | -0.00500 | 09/04/2026 - 12:00 AM |
| September 2027 | 2.06250 | 2.06250 | 2.06250 | 2.06250 | -0.00500 | 09/04/2026 - 12:00 AM |
| October 2027 | 2.03500 | 2.03500 | 2.03500 | 2.03500 | -0.00500 | 09/04/2026 - 12:00 AM |
| November 2027 | 2.01000 | 2.01000 | 2.01000 | 2.01000 | -0.00500 | 09/04/2026 - 12:00 AM |
| December 2027 | 1.98500 | 1.98500 | 1.98500 | 1.98500 | -0.00500 | 09/04/2026 - 12:00 AM |
ZB - T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 108.20 | 109.00 | 108.06 | 108.22 | 0 | 09/04/2026 - 12:00 AM |
| March 2027 | 108.07 | 108.16 | 107.28 | 108.08 | 0 | 09/04/2026 - 12:00 AM |
UD - Ultra T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 110.00 | 110.17 | 109.20 | 110.05 | +0.01 | 09/04/2026 - 12:00 AM |
| March 2027 | 110.01 | 110.01 | 110.01 | 110.01 | +0.01 | 09/04/2026 - 12:00 AM |
ZN - 10-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 107.190 | 107.255 | 107.080 | 107.150 | -0.060 | 09/04/2026 - 12:00 AM |
| March 2027 | 107.115 | 107.160 | 107.065 | 107.090 | -0.060 | 09/04/2026 - 12:00 AM |
ZF - 5-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 105.212 | 105.252 | 105.120 | 105.172 | -0.052 | 09/04/2026 - 12:00 AM |
| March 2027 | 105.140 | 105.140 | 105.140 | 105.140 | -0.052 | 09/04/2026 - 12:00 AM |
ZT - 2-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 102.198 | 102.213 | 102.151 | 102.180 | -0.023 | 09/04/2026 - 12:00 AM |
| March 2027 | 102.172 | 102.172 | 102.158 | 102.158 | -0.023 | 09/04/2026 - 12:00 AM |
SR3 - Sofr
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 96.3000 | 96.3400 | 96.2925 | 96.2950 | -0.0050 | 09/04/2026 - 12:00 AM |
| August 2026 | 96.2300 | 96.2300 | 96.2250 | 96.2250 | -0.0100 | 09/04/2026 - 12:00 AM |
| September 2026 | 96.1625 | 96.1650 | 96.1125 | 96.1400 | -0.0250 | 09/04/2026 - 12:00 AM |
| October 2026 | 0.0000 | 96.0500 | 96.0500 | 96.0500 | -0.0200 | 09/04/2026 - 12:00 AM |
| November 2026 | 0.0000 | 95.9900 | 95.9900 | 95.9900 | -0.0200 | 09/04/2026 - 12:00 AM |
| December 2026 | 95.9600 | 95.9750 | 95.8950 | 95.9400 | -0.0250 | 09/04/2026 - 12:00 AM |
| January 2027 | 0.0000 | 95.8900 | 95.8900 | 95.8900 | -0.0250 | 09/04/2026 - 12:00 AM |
| February 2027 | 0.0000 | 95.8500 | 95.8500 | 95.8500 | -0.0250 | 09/04/2026 - 12:00 AM |
| March 2027 | 95.8200 | 95.8400 | 95.7400 | 95.8000 | -0.0250 | 09/04/2026 - 12:00 AM |
| June 2027 | 95.7450 | 95.7650 | 95.6600 | 95.7150 | -0.0350 | 09/04/2026 - 12:00 AM |
| September 2027 | 95.7300 | 95.7450 | 95.6400 | 95.6900 | -0.0450 | 09/04/2026 - 12:00 AM |
| December 2027 | 95.7550 | 95.7700 | 95.6700 | 95.7100 | -0.0500 | 09/04/2026 - 12:00 AM |
ES - E-Mini S&P 500
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 7818.00 | 7831.50 | 7779.00 | 7789.25 | -32.75 | 09/04/2026 - 12:00 AM |
| March 2027 | 7889.75 | 7907.25 | 7860.00 | 7867.00 | -32.75 | 09/04/2026 - 12:00 AM |
| June 2027 | 7944.50 | 7944.50 | 7944.50 | 7944.50 | -33.50 | 09/04/2026 - 12:00 AM |
| September 2027 | 8022.50 | 8022.50 | 8022.50 | 8022.50 | -34.00 | 09/04/2026 - 12:00 AM |
| December 2027 | 8103.75 | 8103.75 | 8103.75 | 8103.75 | -33.50 | 09/04/2026 - 12:00 AM |
NQ - E-Mini Nasdaq 100
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 29505.00 | 29704.50 | 29468.00 | 29565.25 | +40.50 | 09/04/2026 - 12:00 AM |
| December 2026 | 29783.00 | 29998.25 | 29764.50 | 29860.25 | +41.50 | 09/04/2026 - 12:00 AM |
| March 2027 | 30235.00 | 30316.75 | 30112.75 | 30195.25 | +42.50 | 09/04/2026 - 12:00 AM |
| June 2027 | 30512.75 | 30535.25 | 30512.75 | 30512.75 | +42.25 | 09/04/2026 - 12:00 AM |
| September 2027 | 30691.75 | 30705.50 | 30691.75 | 30691.75 | +41.75 | 09/04/2026 - 12:00 AM |
| December 2027 | 30917.00 | 30917.00 | 30917.00 | 30917.00 | +41.75 | 09/04/2026 - 12:00 AM |
YM - DJIA mini-sized
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 54118 | 54181 | 53663 | 53857 | -302 | 09/04/2026 - 12:00 AM |
| March 2027 | 54240 | 54337 | 54214 | 54337 | -317 | 09/04/2026 - 12:00 AM |
| June 2027 | 54853 | 54853 | 54853 | 54853 | -300 | 09/04/2026 - 12:00 AM |
LE - Live Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 214.550 | 215.250 | 211.400 | 212.950 | -1.350 | 09/04/2026 - 12:00 AM |
| December 2026 | 216.500 | 217.675 | 213.475 | 214.725 | -1.400 | 09/04/2026 - 12:00 AM |
| February 2027 | 218.000 | 219.050 | 215.175 | 216.575 | -1.150 | 09/04/2026 - 12:00 AM |
| April 2027 | 219.225 | 220.225 | 216.625 | 218.225 | -0.900 | 09/04/2026 - 12:00 AM |
| June 2027 | 213.975 | 215.000 | 211.525 | 213.125 | -0.850 | 09/04/2026 - 12:00 AM |
| August 2027 | 210.725 | 211.625 | 208.325 | 209.750 | -0.775 | 09/04/2026 - 12:00 AM |
| October 2027 | 209.650 | 210.025 | 207.125 | 208.450 | -0.525 | 09/04/2026 - 12:00 AM |
| December 2027 | 210.625 | 210.625 | 208.375 | 209.675 | +0.050 | 09/04/2026 - 12:00 AM |
GF - Feeder Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 325.925 | 326.925 | 321.675 | 324.825 | -1.025 | 09/04/2026 - 12:00 AM |
| October 2026 | 321.300 | 322.575 | 316.925 | 320.150 | -0.950 | 09/04/2026 - 12:00 AM |
| November 2026 | 315.300 | 317.175 | 311.625 | 314.725 | -0.575 | 09/04/2026 - 12:00 AM |
| January 2027 | 308.225 | 309.750 | 304.725 | 308.000 | +0.075 | 09/04/2026 - 12:00 AM |
| March 2027 | 304.625 | 306.475 | 301.975 | 305.300 | +0.700 | 09/04/2026 - 12:00 AM |
| April 2027 | 304.600 | 306.625 | 302.200 | 305.525 | +0.750 | 09/04/2026 - 12:00 AM |
| May 2027 | 304.800 | 305.875 | 302.275 | 305.075 | +0.850 | 09/04/2026 - 12:00 AM |
| August 2027 | 305.700 | 306.500 | 302.250 | 305.275 | +0.525 | 09/04/2026 - 12:00 AM |
| September 2027 | 302.700 | 303.000 | 300.375 | 302.700 | +0.700 | 09/04/2026 - 12:00 AM |
HE - Lean Hogs
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 83.000 | 83.200 | 82.225 | 82.300 | -1.150 | 09/04/2026 - 12:00 AM |
| December 2026 | 73.775 | 73.800 | 72.250 | 72.475 | -1.450 | 09/04/2026 - 12:00 AM |
| February 2027 | 76.350 | 76.350 | 74.900 | 75.225 | -1.375 | 09/04/2026 - 12:00 AM |
| April 2027 | 82.200 | 82.200 | 80.825 | 81.050 | -1.375 | 09/04/2026 - 12:00 AM |
| May 2027 | 86.575 | 86.575 | 85.550 | 85.775 | -1.200 | 09/04/2026 - 12:00 AM |
| June 2027 | 95.425 | 95.425 | 94.050 | 94.400 | -1.400 | 09/04/2026 - 12:00 AM |
| July 2027 | 97.025 | 97.100 | 95.550 | 95.950 | -1.275 | 09/04/2026 - 12:00 AM |
| August 2027 | 96.300 | 96.350 | 95.100 | 95.525 | -1.175 | 09/04/2026 - 12:00 AM |
| October 2027 | 81.225 | 81.225 | 80.650 | 81.050 | -0.175 | 09/04/2026 - 12:00 AM |
| December 2027 | 73.875 | 74.000 | 73.875 | 73.875 | 0 | 09/04/2026 - 12:00 AM |
DL - Class III Milk
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 16.68 | 16.68 | 16.32 | 16.39 | -0.31 | 09/04/2026 - 12:00 AM |
| November 2026 | 16.90 | 16.93 | 16.57 | 16.63 | -0.31 | 09/04/2026 - 12:00 AM |
| December 2026 | 16.97 | 16.99 | 16.68 | 16.72 | -0.27 | 09/04/2026 - 12:00 AM |
| January 2027 | 17.13 | 17.18 | 16.95 | 16.96 | -0.18 | 09/04/2026 - 12:00 AM |
| February 2027 | 17.27 | 17.28 | 17.19 | 17.20 | -0.07 | 09/04/2026 - 12:00 AM |
| March 2027 | 17.37 | 17.38 | 17.32 | 17.34 | -0.05 | 09/04/2026 - 12:00 AM |
| April 2027 | 17.48 | 17.49 | 17.48 | 17.48 | 0 | 09/04/2026 - 12:00 AM |
| May 2027 | 17.56 | 17.56 | 17.56 | 17.56 | -0.01 | 09/04/2026 - 12:00 AM |
| June 2027 | 17.63 | 17.63 | 17.62 | 17.63 | 0 | 09/04/2026 - 12:00 AM |
| July 2027 | 17.74 | 17.74 | 17.74 | 17.74 | -0.01 | 09/04/2026 - 12:00 AM |
| August 2027 | 17.78 | 17.78 | 17.78 | 17.78 | -0.01 | 09/04/2026 - 12:00 AM |
| September 2027 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | 09/04/2026 - 12:00 AM |
| October 2027 | 17.93 | 17.93 | 17.93 | 17.93 | -0.01 | 09/04/2026 - 12:00 AM |
| November 2027 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | 09/04/2026 - 12:00 AM |
| December 2027 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | 09/04/2026 - 12:00 AM |
GC - Gold
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 4429.8 | 4429.8 | 4429.8 | 4429.8 | -61.9 | 09/04/2026 - 12:00 AM |
| October 2026 | 4487.3 | 4502.6 | 4378.5 | 4441.9 | -63.0 | 09/04/2026 - 12:00 AM |
| November 2026 | 4505.0 | 4518.7 | 4399.8 | 4459.9 | -63.2 | 09/04/2026 - 12:00 AM |
| December 2026 | 4522.0 | 4537.8 | 4412.0 | 4476.6 | -63.3 | 09/04/2026 - 12:00 AM |
| January 2027 | 4546.9 | 4546.9 | 4496.3 | 4496.3 | -63.4 | 09/03/2026 - 12:00 AM |
| February 2027 | 4558.8 | 4573.1 | 4450.0 | 4512.6 | -63.6 | 09/04/2026 - 12:00 AM |
| March 2027 | 4501.5 | 4529.5 | 4501.5 | 4529.5 | -63.8 | 09/04/2026 - 12:00 AM |
| April 2027 | 4595.2 | 4605.6 | 4484.4 | 4547.3 | -63.9 | 09/04/2026 - 12:00 AM |
| May 2027 | 4565.7 | 4565.7 | 4565.7 | 4565.7 | -64.0 | 09/04/2026 - 12:00 AM |
| June 2027 | 4624.3 | 4637.0 | 4521.2 | 4583.5 | -64.3 | 09/04/2026 - 12:00 AM |
| July 2027 | 4568.8 | 4602.0 | 4568.8 | 4602.0 | -64.4 | 09/04/2026 - 12:00 AM |
| August 2027 | 4583.9 | 4620.3 | 4583.9 | 4620.3 | -64.6 | 09/04/2026 - 12:00 AM |
| September 2027 | 4638.4 | 4638.4 | 4638.4 | 4638.4 | -64.7 | 09/04/2026 - 12:00 AM |
| October 2027 | 4656.5 | 4656.5 | 4656.5 | 4656.5 | -64.8 | 09/04/2026 - 12:00 AM |
| November 2027 | 4674.9 | 4674.9 | 4674.9 | 4674.9 | -64.9 | 09/04/2026 - 12:00 AM |
| December 2027 | 4693.0 | 4693.0 | 4693.0 | 4693.0 | -64.9 | 09/04/2026 - 12:00 AM |
SI - Silver
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 66.525 | 66.540 | 65.465 | 66.047 | -0.926 | 09/04/2026 - 12:00 AM |
| October 2026 | 67.050 | 67.255 | 64.875 | 66.222 | -0.942 | 09/04/2026 - 12:00 AM |
| November 2026 | 67.250 | 67.480 | 65.325 | 66.496 | -0.950 | 09/04/2026 - 12:00 AM |
| December 2026 | 67.630 | 67.810 | 65.330 | 66.748 | -0.956 | 09/04/2026 - 12:00 AM |
| January 2027 | 66.250 | 67.135 | 65.835 | 67.055 | -0.960 | 09/04/2026 - 12:00 AM |
| February 2027 | 67.920 | 68.285 | 66.250 | 67.308 | -0.961 | 09/04/2026 - 12:00 AM |
| March 2027 | 68.395 | 68.585 | 66.150 | 67.552 | -0.973 | 09/04/2026 - 12:00 AM |
| April 2027 | 67.836 | 67.836 | 67.836 | 67.836 | -0.976 | 09/04/2026 - 12:00 AM |
| May 2027 | 68.660 | 69.000 | 66.840 | 68.124 | -0.982 | 09/04/2026 - 12:00 AM |
| June 2027 | 67.655 | 68.394 | 67.390 | 68.394 | -0.986 | 09/04/2026 - 12:00 AM |
| July 2027 | 69.240 | 69.240 | 67.425 | 68.675 | -0.989 | 09/04/2026 - 12:00 AM |
| August 2027 | 68.957 | 68.957 | 68.957 | 68.957 | -0.992 | 09/04/2026 - 12:00 AM |
| September 2027 | 68.695 | 69.245 | 68.695 | 69.245 | -0.994 | 09/04/2026 - 12:00 AM |
| October 2027 | 69.517 | 69.517 | 69.517 | 69.517 | -0.994 | 09/04/2026 - 12:00 AM |
| November 2027 | 69.792 | 69.792 | 69.792 | 69.792 | -0.993 | 09/04/2026 - 12:00 AM |
| December 2027 | 68.980 | 70.071 | 68.980 | 70.071 | -0.993 | 09/04/2026 - 12:00 AM |
HG - High Grade Copper
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 6.5955 | 6.5985 | 6.5705 | 6.5970 | +0.0200 | 09/04/2026 - 12:00 AM |
| October 2026 | 6.6075 | 6.6360 | 6.5590 | 6.6165 | +0.0175 | 09/04/2026 - 12:00 AM |
| November 2026 | 6.6495 | 6.6690 | 6.5860 | 6.6505 | +0.0180 | 09/04/2026 - 12:00 AM |
| December 2026 | 6.6670 | 6.7025 | 6.6160 | 6.6825 | +0.0180 | 09/04/2026 - 12:00 AM |
| January 2027 | 6.6760 | 6.7175 | 6.6760 | 6.7175 | +0.0195 | 09/04/2026 - 12:00 AM |
| February 2027 | 6.7520 | 6.7525 | 6.7165 | 6.7500 | +0.0190 | 09/04/2026 - 12:00 AM |
| March 2027 | 6.7695 | 6.8000 | 6.7180 | 6.7820 | +0.0190 | 09/04/2026 - 12:00 AM |
| April 2027 | 6.8220 | 6.8220 | 6.7660 | 6.8145 | +0.0190 | 09/04/2026 - 12:00 AM |
| May 2027 | 6.8470 | 6.8675 | 6.7845 | 6.8490 | +0.0190 | 09/04/2026 - 12:00 AM |
| June 2027 | 6.8630 | 6.8835 | 6.8330 | 6.8800 | +0.0185 | 09/04/2026 - 12:00 AM |
| July 2027 | 6.8915 | 6.9180 | 6.8750 | 6.9130 | +0.0195 | 09/04/2026 - 12:00 AM |
| August 2027 | 6.9245 | 6.9455 | 6.8950 | 6.9430 | +0.0195 | 09/04/2026 - 12:00 AM |
| September 2027 | 6.9510 | 6.9725 | 6.9510 | 6.9705 | +0.0195 | 09/04/2026 - 12:00 AM |
| October 2027 | 7.0020 | 7.0020 | 6.9530 | 6.9980 | +0.0195 | 09/04/2026 - 12:00 AM |
| November 2027 | 7.0230 | 7.0230 | 6.9795 | 7.0230 | +0.0190 | 09/04/2026 - 12:00 AM |
| December 2027 | 7.0250 | 7.0500 | 7.0185 | 7.0475 | +0.0185 | 09/04/2026 - 12:00 AM |
PL - Platinum
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 1821.0 | 1821.0 | 1821.0 | 1821.0 | -7.4 | 09/04/2026 - 12:00 AM |
| October 2026 | 1831.5 | 1839.0 | 1785.1 | 1826.0 | -8.0 | 09/04/2026 - 12:00 AM |
| November 2026 | 1819.6 | 1833.0 | 1819.6 | 1833.0 | -7.7 | 09/04/2026 - 12:00 AM |
| January 2027 | 1851.5 | 1859.0 | 1805.8 | 1846.9 | -6.9 | 09/04/2026 - 12:00 AM |
| April 2027 | 1857.5 | 1865.1 | 1825.0 | 1863.4 | -6.6 | 09/04/2026 - 12:00 AM |
| July 2027 | 1836.9 | 1878.1 | 1836.9 | 1877.0 | -6.8 | 09/04/2026 - 12:00 AM |
| October 2027 | 1888.0 | 1888.0 | 1888.0 | 1888.0 | -6.7 | 09/04/2026 - 12:00 AM |
PA - Palladium
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 1390.10 | 1390.10 | 1390.10 | 1390.10 | -35.80 | 09/04/2026 - 12:00 AM |
| October 2026 | 1422.50 | 1424.00 | 1385.00 | 1391.50 | -36.00 | 09/04/2026 - 12:00 AM |
| November 2026 | 1396.00 | 1404.50 | 1396.00 | 1397.70 | -37.00 | 09/04/2026 - 12:00 AM |
| December 2026 | 1437.00 | 1439.00 | 1394.00 | 1403.90 | -36.00 | 09/04/2026 - 12:00 AM |
| March 2027 | 1449.00 | 1449.00 | 1413.00 | 1421.10 | -35.30 | 09/04/2026 - 12:00 AM |
| June 2027 | 1436.30 | 1436.30 | 1436.30 | 1436.30 | -35.10 | 09/04/2026 - 12:00 AM |
| September 2027 | 1451.50 | 1451.50 | 1451.50 | 1451.50 | -35.60 | 09/04/2026 - 12:00 AM |
| December 2027 | 1467.40 | 1467.40 | 1467.40 | 1467.40 | -35.80 | 09/04/2026 - 12:00 AM |