More Futures
ZC - Corn
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 478.0 | 481.0 | 473.0 | 474.2 | -3.6 | 10/16/2026 - 12:00 AM |
| March 2027 | 491.0 | 493.0 | 485.2 | 486.4 | -4.4 | 10/16/2026 - 12:00 AM |
| May 2027 | 498.0 | 499.6 | 492.4 | 493.4 | -4.4 | 10/16/2026 - 12:00 AM |
| July 2027 | 503.2 | 504.6 | 497.6 | 499.2 | -4.2 | 10/16/2026 - 12:00 AM |
| September 2027 | 497.2 | 498.4 | 492.2 | 494.0 | -3.4 | 10/16/2026 - 12:00 AM |
| December 2027 | 509.2 | 510.4 | 504.4 | 506.6 | -2.4 | 10/16/2026 - 12:00 AM |
ZS - Soybean
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| November 2026 | 1263.0 | 1265.6 | 1253.2 | 1261.2 | -1.6 | 10/16/2026 - 12:00 AM |
| January 2027 | 1278.2 | 1280.6 | 1268.4 | 1275.6 | -2.0 | 10/16/2026 - 12:00 AM |
| March 2027 | 1286.4 | 1289.2 | 1277.6 | 1284.2 | -2.0 | 10/16/2026 - 12:00 AM |
| May 2027 | 1295.4 | 1297.6 | 1286.4 | 1292.2 | -2.6 | 10/16/2026 - 12:00 AM |
| July 2027 | 1301.0 | 1303.4 | 1292.4 | 1298.0 | -3.0 | 10/16/2026 - 12:00 AM |
| August 2027 | 1284.6 | 1287.0 | 1277.0 | 1282.2 | -2.6 | 10/16/2026 - 12:00 AM |
| September 2027 | 1248.4 | 1251.6 | 1244.0 | 1250.4 | +0.4 | 10/16/2026 - 12:00 AM |
| November 2027 | 1239.0 | 1242.0 | 1233.2 | 1240.6 | +1.6 | 10/16/2026 - 12:00 AM |
ZM - Soybean Meal
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 359.8 | 359.8 | 354.1 | 357.1 | -2.7 | 10/16/2026 - 12:00 AM |
| January 2027 | 357.9 | 357.9 | 352.7 | 354.8 | -2.9 | 10/16/2026 - 12:00 AM |
| March 2027 | 355.8 | 355.9 | 351.1 | 352.7 | -3.1 | 10/16/2026 - 12:00 AM |
| May 2027 | 355.5 | 356.1 | 351.6 | 353.1 | -2.9 | 10/16/2026 - 12:00 AM |
| July 2027 | 358.1 | 358.4 | 354.1 | 355.6 | -2.7 | 10/16/2026 - 12:00 AM |
| August 2027 | 354.6 | 354.9 | 350.8 | 352.5 | -2.3 | 10/16/2026 - 12:00 AM |
| September 2027 | 349.9 | 350.2 | 346.6 | 348.3 | -1.8 | 10/16/2026 - 12:00 AM |
| October 2027 | 343.1 | 344.8 | 341.2 | 343.2 | -1.4 | 10/16/2026 - 12:00 AM |
| December 2027 | 345.6 | 346.2 | 343.0 | 345.1 | -1.1 | 10/16/2026 - 12:00 AM |
ZW - Wheat
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 669.4 | 670.2 | 656.2 | 660.4 | -9.4 | 10/16/2026 - 12:00 AM |
| March 2027 | 684.4 | 684.4 | 671.0 | 675.0 | -9.2 | 10/16/2026 - 12:00 AM |
| May 2027 | 690.0 | 690.4 | 677.6 | 681.4 | -8.4 | 10/16/2026 - 12:00 AM |
| July 2027 | 690.4 | 690.6 | 679.0 | 683.2 | -7.0 | 10/16/2026 - 12:00 AM |
| September 2027 | 695.6 | 696.2 | 685.0 | 689.2 | -6.0 | 10/16/2026 - 12:00 AM |
| December 2027 | 705.6 | 706.2 | 695.6 | 699.6 | -5.2 | 10/16/2026 - 12:00 AM |
ZO - Oats
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 395.4 | 401.0 | 395.2 | 397.6 | +1.6 | 10/16/2026 - 12:00 AM |
| March 2027 | 403.6 | 406.0 | 403.0 | 404.4 | +1.6 | 10/16/2026 - 12:00 AM |
| May 2027 | 408.6 | 408.6 | 408.6 | 408.6 | +2.2 | 10/16/2026 - 12:00 AM |
| July 2027 | 406.4 | 406.4 | 406.4 | 406.4 | +2.0 | 10/16/2026 - 12:00 AM |
| September 2027 | 400.6 | 400.6 | 400.6 | 400.6 | +2.0 | 10/16/2026 - 12:00 AM |
| December 2027 | 411.0 | 411.0 | 411.0 | 411.0 | +2.0 | 10/16/2026 - 12:00 AM |
ZR - Rough Rice
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| November 2026 | 17.145 | 17.350 | 17.140 | 17.320 | +0.065 | 10/16/2026 - 12:00 AM |
| January 2027 | 17.615 | 17.810 | 17.590 | 17.780 | +0.080 | 10/16/2026 - 12:00 AM |
| March 2027 | 17.965 | 18.100 | 17.965 | 18.100 | +0.065 | 10/16/2026 - 12:00 AM |
| May 2027 | 18.250 | 18.250 | 18.250 | 18.250 | +0.065 | 10/16/2026 - 12:00 AM |
| July 2027 | 18.315 | 18.315 | 18.315 | 18.315 | +0.065 | 10/16/2026 - 12:00 AM |
| September 2027 | 16.005 | 16.005 | 16.005 | 16.005 | +0.030 | 10/16/2026 - 12:00 AM |
| November 2027 | 15.670 | 15.670 | 15.670 | 15.670 | +0.030 | 10/16/2026 - 12:00 AM |
B6 - British Pound
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 1.3327 | 1.3327 | 1.3327 | 1.3327 | +0.0007 | 10/18/2026 - 05:10 AM |
| November 2026 | 1.3332 | 1.3332 | 1.3332 | 1.3332 | +0.0011 | 10/18/2026 - 05:36 AM |
| December 2026 | 1.3317 | 1.3338 | 1.3309 | 1.3324 | +0.0002 | 10/18/2026 - 06:00 AM |
| January 2027 | 1.3323 | 1.3365 | 1.3323 | 1.3323 | +0.0047 | 10/16/2026 - 12:00 AM |
| February 2027 | 1.3410 | 1.3410 | 1.3324 | 1.3324 | +0.0048 | 10/16/2026 - 12:00 AM |
| March 2027 | 1.3280 | 1.3375 | 1.3279 | 1.3325 | +0.0048 | 10/16/2026 - 12:00 AM |
| April 2027 | 1.3324 | 1.3324 | 1.3324 | 1.3324 | +0.0046 | 10/16/2026 - 12:00 AM |
| May 2027 | 1.3324 | 1.3324 | 1.3324 | 1.3324 | +0.0046 | 10/16/2026 - 12:00 AM |
| June 2027 | 1.3300 | 1.3373 | 1.3300 | 1.3324 | +0.0046 | 10/16/2026 - 12:00 AM |
| July 2027 | 0.0000 | 1.3323 | 1.3323 | 1.3323 | +0.0045 | 10/16/2026 - 12:00 AM |
| August 2027 | 0.0000 | 1.3322 | 1.3322 | 1.3322 | +0.0044 | 10/16/2026 - 12:00 AM |
| September 2027 | 1.3322 | 1.3322 | 1.3322 | 1.3322 | +0.0045 | 10/16/2026 - 12:00 AM |
| October 2027 | 0.0000 | 1.3321 | 1.3321 | 1.3321 | +0.0044 | 10/16/2026 - 12:00 AM |
| November 2027 | 0.0000 | 1.3319 | 1.3319 | 1.3319 | +0.0043 | 10/16/2026 - 12:00 AM |
| December 2027 | 1.3318 | 1.3369 | 1.3318 | 1.3318 | +0.0043 | 10/16/2026 - 12:00 AM |
D6 - Canadian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 0.70660 | 0.70750 | 0.70440 | 0.70665 | +0.00180 | 10/16/2026 - 12:00 AM |
| November 2026 | 0.70690 | 0.70850 | 0.70540 | 0.70760 | +0.00175 | 10/16/2026 - 12:00 AM |
| December 2026 | 0.70985 | 0.71025 | 0.70950 | 0.70975 | +0.00115 | 10/18/2026 - 06:00 AM |
| January 2027 | 0.71155 | 0.71155 | 0.70990 | 0.70990 | +0.00170 | 10/16/2026 - 12:00 AM |
| February 2027 | 0.71090 | 0.71090 | 0.71090 | 0.71090 | +0.00175 | 10/16/2026 - 12:00 AM |
| March 2027 | 0.71330 | 0.71330 | 0.71330 | 0.71330 | +0.00145 | 10/18/2026 - 05:17 AM |
| April 2027 | 0.71305 | 0.71305 | 0.71305 | 0.71305 | +0.00170 | 10/16/2026 - 12:00 AM |
| May 2027 | 0.71400 | 0.71400 | 0.71400 | 0.71400 | +0.00170 | 10/16/2026 - 12:00 AM |
| June 2027 | 0.71530 | 0.71560 | 0.71465 | 0.71495 | +0.00170 | 10/16/2026 - 12:00 AM |
| July 2027 | 0.00000 | 0.71610 | 0.71610 | 0.71610 | +0.00165 | 10/16/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.71700 | 0.71700 | 0.71700 | +0.00165 | 10/16/2026 - 12:00 AM |
| September 2027 | 0.71830 | 0.71865 | 0.71760 | 0.71790 | +0.00165 | 10/16/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.71900 | 0.71900 | 0.71900 | +0.00160 | 10/16/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.71980 | 0.71980 | 0.71980 | +0.00165 | 10/16/2026 - 12:00 AM |
| December 2027 | 0.72055 | 0.72145 | 0.72055 | 0.72055 | +0.00165 | 10/16/2026 - 12:00 AM |
J6 - Japanese Yen
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 0.0063290 | 0.0063290 | 0.0063280 | 0.0063280 | +0.0000010 | 10/18/2026 - 06:00 AM |
| November 2026 | 0.0063450 | 0.0063490 | 0.0063450 | 0.0063490 | +0.0000080 | 10/18/2026 - 05:17 AM |
| December 2026 | 0.0063605 | 0.0063660 | 0.0063570 | 0.0063615 | +0.0000060 | 10/18/2026 - 05:59 AM |
| January 2027 | 0.0063730 | 0.0063730 | 0.0063730 | 0.0063730 | +0.0000020 | 10/16/2026 - 12:00 AM |
| February 2027 | 0.0063875 | 0.0063875 | 0.0063875 | 0.0063875 | +0.0000020 | 10/16/2026 - 12:00 AM |
| March 2027 | 0.0064120 | 0.0064120 | 0.0064120 | 0.0064120 | +0.0000080 | 10/18/2026 - 05:26 AM |
| April 2027 | 0.0064225 | 0.0064225 | 0.0064225 | 0.0064225 | +0.0000020 | 10/16/2026 - 12:00 AM |
| May 2027 | 0.0064375 | 0.0064375 | 0.0064375 | 0.0064375 | +0.0000010 | 10/16/2026 - 12:00 AM |
| June 2027 | 0.0064490 | 0.0064575 | 0.0064490 | 0.0064525 | +0.0000010 | 10/16/2026 - 12:00 AM |
| July 2027 | 0.0000000 | 0.0064715 | 0.0064715 | 0.0064715 | +0.0000015 | 10/16/2026 - 12:00 AM |
| August 2027 | 0.0000000 | 0.0064865 | 0.0064865 | 0.0064865 | +0.0000015 | 10/16/2026 - 12:00 AM |
| September 2027 | 0.0065100 | 0.0065100 | 0.0065010 | 0.0065010 | +0.0000010 | 10/16/2026 - 12:00 AM |
| October 2027 | 0.0000000 | 0.0065195 | 0.0065195 | 0.0065195 | +0.0000005 | 10/16/2026 - 12:00 AM |
| November 2027 | 0.0000000 | 0.0065335 | 0.0065335 | 0.0065335 | +0.0000005 | 10/16/2026 - 12:00 AM |
| December 2027 | 0.0065505 | 0.0065625 | 0.0065410 | 0.0065475 | 0 | 10/16/2026 - 12:00 AM |
S6 - Swiss Franc
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 1.22120 | 1.22245 | 1.22025 | 1.22070 | -0.00065 | 10/18/2026 - 05:58 AM |
| March 2027 | 1.23005 | 1.23865 | 1.22940 | 1.23515 | +0.00405 | 10/16/2026 - 12:00 AM |
| June 2027 | 1.24695 | 1.25270 | 1.24370 | 1.24920 | +0.00400 | 10/16/2026 - 12:00 AM |
| September 2027 | 1.26330 | 1.26565 | 1.25905 | 1.26330 | +0.00395 | 10/16/2026 - 12:00 AM |
| December 2027 | 1.27690 | 1.27690 | 1.27690 | 1.27690 | +0.00390 | 10/16/2026 - 12:00 AM |
E6 - Euro FX
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 1.12190 | 1.12275 | 1.12115 | 1.12120 | -0.00215 | 10/18/2026 - 05:59 AM |
| November 2026 | 1.12230 | 1.12405 | 1.12215 | 1.12370 | -0.00090 | 10/18/2026 - 05:33 AM |
| December 2026 | 1.12270 | 1.12560 | 1.12245 | 1.12380 | -0.00215 | 10/18/2026 - 05:59 AM |
| January 2027 | 1.12975 | 1.12975 | 1.12765 | 1.12765 | +0.00205 | 10/16/2026 - 12:00 AM |
| February 2027 | 1.13005 | 1.13250 | 1.12900 | 1.12900 | +0.00205 | 10/16/2026 - 12:00 AM |
| March 2027 | 1.12905 | 1.12970 | 1.12825 | 1.12825 | -0.00210 | 10/18/2026 - 05:50 AM |
| April 2027 | 1.13200 | 1.13200 | 1.13200 | 1.13200 | +0.00195 | 10/16/2026 - 12:00 AM |
| May 2027 | 1.13335 | 1.13335 | 1.13335 | 1.13335 | +0.00195 | 10/16/2026 - 12:00 AM |
| June 2027 | 1.13525 | 1.13740 | 1.13370 | 1.13475 | +0.00195 | 10/16/2026 - 12:00 AM |
| July 2027 | 0.00000 | 1.13645 | 1.13645 | 1.13645 | +0.00195 | 10/16/2026 - 12:00 AM |
| August 2027 | 0.00000 | 1.13780 | 1.13780 | 1.13780 | +0.00190 | 10/16/2026 - 12:00 AM |
| September 2027 | 1.14015 | 1.14205 | 1.13725 | 1.13920 | +0.00190 | 10/16/2026 - 12:00 AM |
| October 2027 | 0.00000 | 1.14090 | 1.14090 | 1.14090 | +0.00185 | 10/16/2026 - 12:00 AM |
| November 2027 | 0.00000 | 1.14225 | 1.14225 | 1.14225 | +0.00180 | 10/16/2026 - 12:00 AM |
| December 2027 | 1.14000 | 1.14000 | 1.14000 | 1.14000 | -0.00365 | 10/18/2026 - 05:00 AM |
A6 - Australian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 0.69655 | 0.69665 | 0.69650 | 0.69665 | +0.00265 | 10/18/2026 - 05:17 AM |
| November 2026 | 0.69645 | 0.69645 | 0.69645 | 0.69645 | +0.00275 | 10/18/2026 - 05:21 AM |
| December 2026 | 0.69495 | 0.69665 | 0.69495 | 0.69555 | +0.00215 | 10/18/2026 - 06:00 AM |
| January 2027 | 0.69315 | 0.69315 | 0.69315 | 0.69315 | +0.00225 | 10/16/2026 - 12:00 AM |
| February 2027 | 0.69295 | 0.69295 | 0.69295 | 0.69295 | +0.00220 | 10/16/2026 - 12:00 AM |
| March 2027 | 0.69345 | 0.69495 | 0.69270 | 0.69270 | +0.00220 | 10/16/2026 - 12:00 AM |
| April 2027 | 0.69245 | 0.69245 | 0.69245 | 0.69245 | +0.00215 | 10/16/2026 - 12:00 AM |
| May 2027 | 0.69230 | 0.69230 | 0.69230 | 0.69230 | +0.00210 | 10/16/2026 - 12:00 AM |
| June 2027 | 0.69220 | 0.69220 | 0.69220 | 0.69220 | +0.00205 | 10/16/2026 - 12:00 AM |
| July 2027 | 0.00000 | 0.69205 | 0.69205 | 0.69205 | +0.00200 | 10/16/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.69200 | 0.69200 | 0.69200 | +0.00200 | 10/16/2026 - 12:00 AM |
| September 2027 | 0.69195 | 0.69195 | 0.69195 | 0.69195 | +0.00200 | 10/16/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.69190 | 0.69190 | 0.69190 | +0.00200 | 10/16/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.69185 | 0.69185 | 0.69185 | +0.00200 | 10/16/2026 - 12:00 AM |
| December 2027 | 0.69180 | 0.69420 | 0.69180 | 0.69180 | +0.00195 | 10/16/2026 - 12:00 AM |
M6 - Mexican Peso
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 0.054320 | 0.054440 | 0.054050 | 0.054050 | -0.000260 | 10/16/2026 - 12:00 AM |
| November 2026 | 0.053950 | 0.054320 | 0.053950 | 0.053950 | -0.000250 | 10/16/2026 - 12:00 AM |
| December 2026 | 0.053800 | 0.053950 | 0.053790 | 0.053900 | +0.000060 | 10/18/2026 - 06:00 AM |
| January 2027 | 0.000000 | 0.053730 | 0.053730 | 0.053730 | -0.000250 | 10/16/2026 - 12:00 AM |
| February 2027 | 0.000000 | 0.053630 | 0.053630 | 0.053630 | -0.000250 | 10/16/2026 - 12:00 AM |
| March 2027 | 0.053530 | 0.053950 | 0.053500 | 0.053530 | -0.000250 | 10/16/2026 - 12:00 AM |
| April 2027 | 0.000000 | 0.053410 | 0.053410 | 0.053410 | -0.000260 | 10/16/2026 - 12:00 AM |
| May 2027 | 0.000000 | 0.053320 | 0.053320 | 0.053320 | -0.000260 | 10/16/2026 - 12:00 AM |
| June 2027 | 0.000000 | 0.053230 | 0.053230 | 0.053230 | -0.000260 | 10/16/2026 - 12:00 AM |
| July 2027 | 0.000000 | 0.053110 | 0.053110 | 0.053110 | -0.000270 | 10/16/2026 - 12:00 AM |
| August 2027 | 0.000000 | 0.053020 | 0.053020 | 0.053020 | -0.000260 | 10/16/2026 - 12:00 AM |
| September 2027 | 0.000000 | 0.052920 | 0.052920 | 0.052920 | -0.000270 | 10/16/2026 - 12:00 AM |
| October 2027 | 0.000000 | 0.052800 | 0.052800 | 0.052800 | -0.000270 | 10/16/2026 - 12:00 AM |
| November 2027 | 0.000000 | 0.052680 | 0.052680 | 0.052680 | -0.000260 | 10/16/2026 - 12:00 AM |
| December 2027 | 0.000000 | 0.052550 | 0.052550 | 0.052550 | -0.000270 | 10/16/2026 - 12:00 AM |
CL - Crude Oil WTI
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| November 2026 | 101.75 | 101.75 | 101.00 | 101.01 | -0.40 | 10/18/2026 - 06:00 AM |
| December 2026 | 99.04 | 99.24 | 98.13 | 98.17 | -0.85 | 10/18/2026 - 06:00 AM |
| January 2027 | 97.50 | 97.50 | 96.66 | 96.69 | -0.75 | 10/18/2026 - 05:59 AM |
| February 2027 | 95.33 | 95.33 | 94.85 | 94.85 | -0.63 | 10/18/2026 - 05:53 AM |
| March 2027 | 93.25 | 93.25 | 92.93 | 92.95 | -0.58 | 10/18/2026 - 05:53 AM |
| April 2027 | 89.07 | 91.88 | 88.68 | 91.73 | +2.25 | 10/16/2026 - 12:00 AM |
| May 2027 | 89.51 | 89.51 | 89.50 | 89.50 | -0.59 | 10/18/2026 - 05:03 AM |
| June 2027 | 88.00 | 88.22 | 88.00 | 88.22 | -0.35 | 10/18/2026 - 05:27 AM |
| July 2027 | 84.79 | 87.12 | 84.54 | 87.07 | +1.94 | 10/16/2026 - 12:00 AM |
| August 2027 | 83.52 | 85.61 | 83.20 | 85.59 | +1.82 | 10/16/2026 - 12:00 AM |
| September 2027 | 82.12 | 84.26 | 81.94 | 84.17 | +1.70 | 10/16/2026 - 12:00 AM |
| October 2027 | 80.96 | 82.90 | 80.86 | 82.85 | +1.60 | 10/16/2026 - 12:00 AM |
| November 2027 | 80.42 | 81.72 | 80.12 | 81.64 | +1.51 | 10/16/2026 - 12:00 AM |
| December 2027 | 80.26 | 80.35 | 80.26 | 80.29 | -0.25 | 10/18/2026 - 05:59 AM |
HO - Heating Oil
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| November 2026 | 4.9140 | 4.9140 | 4.8461 | 4.8461 | -0.0530 | 10/18/2026 - 05:59 AM |
| December 2026 | 4.7229 | 4.7376 | 4.6713 | 4.6731 | -0.0501 | 10/18/2026 - 05:59 AM |
| January 2027 | 4.6222 | 4.6222 | 4.5789 | 4.5789 | -0.0462 | 10/18/2026 - 05:54 AM |
| February 2027 | 4.4791 | 4.4791 | 4.4791 | 4.4791 | -0.0439 | 10/18/2026 - 05:54 AM |
| March 2027 | 4.3722 | 4.3750 | 4.3722 | 4.3750 | -0.0243 | 10/18/2026 - 05:04 AM |
| April 2027 | 4.2612 | 4.2612 | 4.2612 | 4.2612 | +0.0054 | 10/18/2026 - 05:00 AM |
| May 2027 | 4.0999 | 4.0999 | 4.0900 | 4.0900 | -0.0315 | 10/18/2026 - 05:56 AM |
| June 2027 | 3.9715 | 3.9715 | 3.9715 | 3.9715 | -0.0267 | 10/18/2026 - 05:54 AM |
| July 2027 | 3.9005 | 3.9005 | 3.9005 | 3.9005 | -0.0152 | 10/18/2026 - 05:21 AM |
| August 2027 | 3.7560 | 3.8496 | 3.7439 | 3.8464 | +0.0557 | 10/16/2026 - 12:00 AM |
| September 2027 | 3.7064 | 3.7931 | 3.6946 | 3.7885 | +0.0516 | 10/16/2026 - 12:00 AM |
| October 2027 | 3.6685 | 3.7360 | 3.6465 | 3.7316 | +0.0478 | 10/16/2026 - 12:00 AM |
| November 2027 | 3.6106 | 3.6605 | 3.6041 | 3.6605 | +0.0436 | 10/16/2026 - 12:00 AM |
| December 2027 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | -0.0221 | 10/18/2026 - 05:06 AM |
RB - Gasoline RBOB
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| November 2026 | 3.2190 | 3.2232 | 3.2092 | 3.2104 | -0.0250 | 10/18/2026 - 05:57 AM |
| December 2026 | 3.1300 | 3.1339 | 3.1187 | 3.1216 | -0.0227 | 10/18/2026 - 05:57 AM |
| January 2027 | 3.0635 | 3.0635 | 3.0530 | 3.0530 | -0.0205 | 10/18/2026 - 05:36 AM |
| February 2027 | 3.0279 | 3.0279 | 3.0165 | 3.0165 | -0.0193 | 10/18/2026 - 05:36 AM |
| March 2027 | 2.9371 | 3.0376 | 2.8817 | 3.0335 | +0.0752 | 10/16/2026 - 12:00 AM |
| April 2027 | 3.1487 | 3.2476 | 3.0996 | 3.2437 | +0.0709 | 10/16/2026 - 12:00 AM |
| May 2027 | 3.0993 | 3.2130 | 3.0746 | 3.2081 | +0.0628 | 10/16/2026 - 12:00 AM |
| June 2027 | 3.0500 | 3.1590 | 3.0307 | 3.1537 | +0.0558 | 10/16/2026 - 12:00 AM |
| July 2027 | 2.9732 | 3.0937 | 2.9732 | 3.0885 | +0.0514 | 10/16/2026 - 12:00 AM |
| August 2027 | 2.9171 | 3.0289 | 2.9171 | 3.0256 | +0.0483 | 10/16/2026 - 12:00 AM |
| September 2027 | 2.8908 | 2.9555 | 2.8846 | 2.9555 | +0.0458 | 10/16/2026 - 12:00 AM |
| October 2027 | 2.6850 | 2.7443 | 2.6769 | 2.7379 | +0.0387 | 10/16/2026 - 12:00 AM |
| November 2027 | 2.6492 | 2.6513 | 2.5683 | 2.6487 | +0.0363 | 10/16/2026 - 12:00 AM |
| December 2027 | 2.5000 | 2.5773 | 2.5000 | 2.5763 | +0.0352 | 10/16/2026 - 12:00 AM |
NG - Natural Gas
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| November 2026 | 3.090 | 3.090 | 3.029 | 3.051 | -0.065 | 10/18/2026 - 05:59 AM |
| December 2026 | 3.357 | 3.359 | 3.311 | 3.325 | -0.061 | 10/18/2026 - 05:59 AM |
| January 2027 | 3.728 | 3.735 | 3.700 | 3.712 | -0.047 | 10/18/2026 - 05:59 AM |
| February 2027 | 3.371 | 3.378 | 3.342 | 3.355 | -0.031 | 10/18/2026 - 05:59 AM |
| March 2027 | 2.640 | 2.642 | 2.618 | 2.635 | -0.012 | 10/18/2026 - 05:54 AM |
| April 2027 | 2.563 | 2.563 | 2.535 | 2.556 | -0.008 | 10/18/2026 - 05:54 AM |
| May 2027 | 2.580 | 2.597 | 2.580 | 2.596 | -0.006 | 10/18/2026 - 05:54 AM |
| June 2027 | 2.750 | 2.750 | 2.741 | 2.749 | -0.015 | 10/18/2026 - 05:29 AM |
| July 2027 | 2.988 | 2.999 | 2.981 | 2.999 | -0.006 | 10/18/2026 - 05:54 AM |
| August 2027 | 3.056 | 3.056 | 3.056 | 3.056 | -0.024 | 10/18/2026 - 05:08 AM |
| September 2027 | 3.050 | 3.050 | 3.041 | 3.041 | -0.024 | 10/18/2026 - 05:08 AM |
| October 2027 | 3.130 | 3.146 | 3.129 | 3.146 | -0.006 | 10/18/2026 - 05:54 AM |
| November 2027 | 3.446 | 3.446 | 3.446 | 3.446 | -0.025 | 10/18/2026 - 05:08 AM |
| December 2027 | 4.076 | 4.076 | 4.076 | 4.076 | -0.027 | 10/18/2026 - 05:08 AM |
FL - Ethanol
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| November 2026 | 2.05000 | 2.05500 | 2.05000 | 2.05500 | +0.01000 | 10/16/2026 - 12:00 AM |
| December 2026 | 1.94000 | 1.94000 | 1.94000 | 1.94000 | 0 | 10/16/2026 - 12:00 AM |
| January 2027 | 1.84500 | 1.84500 | 1.84500 | 1.84500 | -0.01500 | 10/16/2026 - 12:00 AM |
| February 2027 | 1.84000 | 1.84000 | 1.84000 | 1.84000 | -0.02500 | 10/16/2026 - 12:00 AM |
| March 2027 | 1.86000 | 1.86000 | 1.86000 | 1.86000 | -0.02500 | 10/16/2026 - 12:00 AM |
| April 2027 | 1.88750 | 1.88750 | 1.88750 | 1.88750 | -0.02500 | 10/16/2026 - 12:00 AM |
| May 2027 | 1.90750 | 1.90750 | 1.90750 | 1.90750 | -0.02500 | 10/16/2026 - 12:00 AM |
| June 2027 | 1.91750 | 1.91750 | 1.91750 | 1.91750 | -0.02500 | 10/16/2026 - 12:00 AM |
| July 2027 | 1.91750 | 1.91750 | 1.91750 | 1.91750 | -0.02500 | 10/16/2026 - 12:00 AM |
| August 2027 | 1.91250 | 1.91250 | 1.91250 | 1.91250 | -0.02500 | 10/16/2026 - 12:00 AM |
| September 2027 | 1.90250 | 1.90250 | 1.90250 | 1.90250 | -0.02500 | 10/16/2026 - 12:00 AM |
| October 2027 | 1.87000 | 1.87000 | 1.87000 | 1.87000 | -0.02500 | 10/16/2026 - 12:00 AM |
| November 2027 | 1.84000 | 1.84000 | 1.84000 | 1.84000 | -0.02500 | 10/16/2026 - 12:00 AM |
| December 2027 | 1.81250 | 1.81250 | 1.81250 | 1.81250 | -0.02500 | 10/16/2026 - 12:00 AM |
ZB - T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2027 | 105.05 | 105.12 | 104.18 | 104.30 | -0.01 | 10/16/2026 - 12:00 AM |
| June 2027 | 104.19 | 105.00 | 104.12 | 104.19 | -0.01 | 10/16/2026 - 12:00 AM |
UD - Ultra T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2027 | 106.26 | 107.05 | 106.17 | 106.26 | -0.04 | 10/16/2026 - 12:00 AM |
| June 2027 | 106.15 | 106.15 | 106.15 | 106.15 | -0.04 | 10/16/2026 - 12:00 AM |
ZN - 10-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2027 | 105.145 | 105.145 | 105.145 | 105.145 | +0.075 | 10/18/2026 - 05:00 AM |
| June 2027 | 105.010 | 105.010 | 105.010 | 105.010 | -0.030 | 10/16/2026 - 12:00 AM |
ZF - 5-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2027 | 104.047 | 104.047 | 104.045 | 104.045 | +0.067 | 10/18/2026 - 05:47 AM |
| June 2027 | 103.237 | 103.237 | 103.237 | 103.237 | -0.002 | 10/16/2026 - 12:00 AM |
ZT - 2-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2027 | 101.238 | 101.272 | 101.232 | 101.255 | +0.006 | 10/16/2026 - 12:00 AM |
| June 2027 | 101.197 | 101.197 | 101.197 | 101.197 | +0.006 | 10/16/2026 - 12:00 AM |
SR3 - Sofr
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 96.1675 | 96.1675 | 96.1575 | 96.1650 | +0.0050 | 10/16/2026 - 12:00 AM |
| September 2026 | 96.0600 | 96.0625 | 96.0600 | 96.0625 | +0.0025 | 10/18/2026 - 05:01 AM |
| October 2026 | 95.9475 | 95.9575 | 95.9075 | 95.9400 | +0.0225 | 10/16/2026 - 12:00 AM |
| November 2026 | 95.8450 | 95.8600 | 95.8100 | 95.8450 | +0.0300 | 10/16/2026 - 12:00 AM |
| December 2026 | 95.7800 | 95.7900 | 95.7750 | 95.7850 | +0.0100 | 10/18/2026 - 05:24 AM |
| January 2027 | 95.6650 | 95.6900 | 95.6350 | 95.6800 | +0.0350 | 10/16/2026 - 12:00 AM |
| February 2027 | 95.5850 | 95.6150 | 95.5550 | 95.6050 | +0.0350 | 10/16/2026 - 12:00 AM |
| March 2027 | 95.5300 | 95.5500 | 95.5300 | 95.5400 | +0.0250 | 10/18/2026 - 05:32 AM |
| April 2027 | 0.0000 | 95.4250 | 95.4250 | 95.4250 | +95.4250 | 10/16/2026 - 12:00 AM |
| June 2027 | 95.4000 | 95.4150 | 95.3950 | 95.4000 | +0.0350 | 10/18/2026 - 05:43 AM |
| September 2027 | 95.3600 | 95.3800 | 95.3500 | 95.3600 | +0.0350 | 10/18/2026 - 05:42 AM |
| December 2027 | 95.3650 | 95.3950 | 95.3650 | 95.3750 | +0.0350 | 10/18/2026 - 05:52 AM |
ES - E-Mini S&P 500
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2027 | 7766.75 | 7806.00 | 7766.75 | 7806.00 | +26.00 | 10/18/2026 - 05:47 AM |
| June 2027 | 7890.00 | 7959.75 | 7842.00 | 7858.75 | -91.75 | 10/16/2026 - 12:00 AM |
| September 2027 | 7944.50 | 7944.50 | 7944.50 | 7944.50 | -92.75 | 10/16/2026 - 12:00 AM |
| December 2027 | 8068.00 | 8068.00 | 8027.25 | 8027.25 | -96.00 | 10/16/2026 - 12:00 AM |
NQ - E-Mini Nasdaq 100
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 29227.00 | 29624.50 | 29226.00 | 29616.00 | +224.50 | 10/18/2026 - 06:00 AM |
| March 2027 | 29555.50 | 29959.25 | 29540.50 | 29958.00 | +233.25 | 10/18/2026 - 05:59 AM |
| June 2027 | 30200.00 | 30200.00 | 30200.00 | 30200.00 | +103.50 | 10/18/2026 - 05:07 AM |
| September 2027 | 30435.25 | 30435.25 | 30435.25 | 30435.25 | -754.25 | 10/16/2026 - 12:00 AM |
| December 2027 | 30910.00 | 30910.00 | 30910.00 | 30910.00 | -754.25 | 10/16/2026 - 12:00 AM |
YM - DJIA mini-sized
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2027 | 52350 | 52800 | 52350 | 52800 | +113 | 10/18/2026 - 05:17 AM |
| June 2027 | 53100 | 53744 | 53083 | 53185 | -197 | 10/16/2026 - 12:00 AM |
| September 2027 | 53776 | 53776 | 53776 | 53776 | -235 | 10/16/2026 - 12:00 AM |
LE - Live Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 226.000 | 227.800 | 226.000 | 227.550 | +1.600 | 10/16/2026 - 12:00 AM |
| December 2026 | 227.200 | 228.750 | 227.075 | 228.350 | +1.100 | 10/16/2026 - 12:00 AM |
| February 2027 | 229.700 | 231.150 | 229.550 | 230.875 | +1.250 | 10/16/2026 - 12:00 AM |
| April 2027 | 230.700 | 232.400 | 230.475 | 232.225 | +1.550 | 10/16/2026 - 12:00 AM |
| June 2027 | 225.200 | 226.950 | 225.150 | 226.825 | +1.625 | 10/16/2026 - 12:00 AM |
| August 2027 | 221.775 | 223.525 | 221.600 | 223.275 | +1.500 | 10/16/2026 - 12:00 AM |
| October 2027 | 219.925 | 221.925 | 219.875 | 221.700 | +1.450 | 10/16/2026 - 12:00 AM |
| December 2027 | 220.000 | 222.300 | 219.950 | 222.200 | +1.650 | 10/16/2026 - 12:00 AM |
GF - Feeder Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 343.800 | 345.125 | 343.100 | 343.625 | +0.250 | 10/16/2026 - 12:00 AM |
| November 2026 | 342.500 | 343.525 | 341.375 | 341.900 | -0.050 | 10/16/2026 - 12:00 AM |
| January 2027 | 338.425 | 339.500 | 337.150 | 338.275 | +0.375 | 10/16/2026 - 12:00 AM |
| March 2027 | 334.025 | 335.500 | 332.775 | 334.350 | +0.550 | 10/16/2026 - 12:00 AM |
| April 2027 | 333.000 | 334.500 | 331.550 | 333.325 | +0.725 | 10/16/2026 - 12:00 AM |
| May 2027 | 330.825 | 332.650 | 329.550 | 331.550 | +0.875 | 10/16/2026 - 12:00 AM |
| August 2027 | 332.025 | 333.125 | 330.250 | 332.300 | +0.650 | 10/16/2026 - 12:00 AM |
| September 2027 | 329.950 | 330.775 | 327.900 | 329.875 | +0.750 | 10/16/2026 - 12:00 AM |
| October 2027 | 326.450 | 327.800 | 324.675 | 327.150 | +1.700 | 10/16/2026 - 12:00 AM |
HE - Lean Hogs
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 66.450 | 67.375 | 66.300 | 66.925 | +0.350 | 10/16/2026 - 12:00 AM |
| February 2027 | 68.325 | 69.625 | 68.250 | 69.225 | +0.775 | 10/16/2026 - 12:00 AM |
| April 2027 | 73.350 | 74.975 | 73.300 | 74.675 | +1.250 | 10/16/2026 - 12:00 AM |
| May 2027 | 79.625 | 80.500 | 79.625 | 80.300 | +1.075 | 10/16/2026 - 12:00 AM |
| June 2027 | 88.075 | 89.575 | 88.025 | 89.225 | +1.125 | 10/16/2026 - 12:00 AM |
| July 2027 | 90.600 | 91.875 | 90.475 | 91.700 | +1.175 | 10/16/2026 - 12:00 AM |
| August 2027 | 90.925 | 92.050 | 90.800 | 92.000 | +1.125 | 10/16/2026 - 12:00 AM |
| October 2027 | 79.150 | 79.900 | 79.125 | 79.850 | +0.600 | 10/16/2026 - 12:00 AM |
| December 2027 | 73.375 | 73.525 | 73.025 | 73.450 | +0.275 | 10/16/2026 - 12:00 AM |
DL - Class III Milk
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| November 2026 | 17.35 | 17.35 | 17.35 | 17.35 | +0.01 | 10/18/2026 - 05:41 AM |
| December 2026 | 17.26 | 17.42 | 17.15 | 17.18 | -0.18 | 10/16/2026 - 12:00 AM |
| January 2027 | 17.20 | 17.42 | 17.13 | 17.17 | -0.16 | 10/16/2026 - 12:00 AM |
| February 2027 | 17.27 | 17.49 | 17.27 | 17.32 | -0.10 | 10/16/2026 - 12:00 AM |
| March 2027 | 17.44 | 17.58 | 17.44 | 17.47 | -0.06 | 10/16/2026 - 12:00 AM |
| April 2027 | 17.55 | 17.57 | 17.50 | 17.51 | -0.02 | 10/16/2026 - 12:00 AM |
| May 2027 | 17.59 | 17.64 | 17.55 | 17.55 | -0.04 | 10/16/2026 - 12:00 AM |
| June 2027 | 17.67 | 17.70 | 17.61 | 17.61 | -0.05 | 10/16/2026 - 12:00 AM |
| July 2027 | 17.79 | 17.87 | 17.79 | 17.81 | +0.01 | 10/16/2026 - 12:00 AM |
| August 2027 | 17.90 | 17.94 | 17.87 | 17.88 | +0.03 | 10/16/2026 - 12:00 AM |
| September 2027 | 17.98 | 17.98 | 17.93 | 17.93 | -0.03 | 10/16/2026 - 12:00 AM |
| October 2027 | 17.99 | 17.99 | 17.94 | 17.94 | +0.01 | 10/16/2026 - 12:00 AM |
| November 2027 | 17.90 | 17.90 | 17.90 | 17.90 | -0.09 | 10/16/2026 - 12:00 AM |
| December 2027 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | 10/16/2026 - 12:00 AM |
GC - Gold
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 4169.8 | 4177.0 | 4159.5 | 4159.5 | +11.8 | 10/16/2026 - 12:00 AM |
| November 2026 | 4177.9 | 4183.7 | 4177.9 | 4183.0 | +16.6 | 10/18/2026 - 05:53 AM |
| December 2026 | 4185.0 | 4199.5 | 4176.0 | 4196.5 | +15.4 | 10/18/2026 - 06:00 AM |
| January 2027 | 4205.3 | 4205.3 | 4205.2 | 4205.2 | +5.1 | 10/18/2026 - 05:01 AM |
| February 2027 | 4220.1 | 4233.2 | 4216.5 | 4233.2 | +17.1 | 10/18/2026 - 05:32 AM |
| March 2027 | 4234.0 | 4260.0 | 4230.0 | 4232.3 | +10.8 | 10/16/2026 - 12:00 AM |
| April 2027 | 4260.4 | 4267.4 | 4260.4 | 4267.4 | +17.3 | 10/18/2026 - 05:35 AM |
| May 2027 | 4268.5 | 4268.5 | 4268.5 | 4268.5 | +10.7 | 10/16/2026 - 12:00 AM |
| June 2027 | 4282.0 | 4324.3 | 4275.6 | 4286.0 | +10.4 | 10/16/2026 - 12:00 AM |
| July 2027 | 4320.4 | 4320.4 | 4304.3 | 4304.3 | +10.0 | 10/16/2026 - 12:00 AM |
| August 2027 | 4343.6 | 4361.5 | 4321.6 | 4323.0 | +9.5 | 10/16/2026 - 12:00 AM |
| September 2027 | 4338.1 | 4346.2 | 4338.1 | 4340.9 | +8.8 | 10/16/2026 - 12:00 AM |
| October 2027 | 4358.8 | 4358.8 | 4358.8 | 4358.8 | +8.2 | 10/16/2026 - 12:00 AM |
| November 2027 | 4376.9 | 4376.9 | 4376.9 | 4376.9 | +7.7 | 10/16/2026 - 12:00 AM |
| December 2027 | 4399.7 | 4416.8 | 4394.6 | 4394.6 | +6.9 | 10/16/2026 - 12:00 AM |
SI - Silver
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 57.015 | 57.015 | 56.995 | 56.995 | +0.158 | 10/16/2026 - 12:00 AM |
| November 2026 | 57.320 | 57.320 | 57.320 | 57.320 | +0.226 | 10/18/2026 - 05:34 AM |
| December 2026 | 57.130 | 57.555 | 56.900 | 57.430 | +0.125 | 10/18/2026 - 06:00 AM |
| January 2027 | 58.035 | 58.375 | 57.571 | 57.571 | +0.145 | 10/16/2026 - 12:00 AM |
| February 2027 | 58.105 | 58.105 | 57.795 | 57.795 | +0.145 | 10/16/2026 - 12:00 AM |
| March 2027 | 57.735 | 58.155 | 57.635 | 58.155 | +0.131 | 10/18/2026 - 05:59 AM |
| April 2027 | 58.280 | 58.280 | 58.280 | 58.280 | +0.148 | 10/16/2026 - 12:00 AM |
| May 2027 | 58.720 | 59.280 | 58.320 | 58.541 | +0.145 | 10/16/2026 - 12:00 AM |
| June 2027 | 58.778 | 58.778 | 58.778 | 58.778 | +0.145 | 10/16/2026 - 12:00 AM |
| July 2027 | 59.570 | 59.775 | 58.875 | 59.044 | +0.144 | 10/16/2026 - 12:00 AM |
| August 2027 | 59.307 | 59.307 | 59.307 | 59.307 | +0.142 | 10/16/2026 - 12:00 AM |
| September 2027 | 59.200 | 59.200 | 59.200 | 59.200 | -0.363 | 10/18/2026 - 05:00 AM |
| October 2027 | 59.823 | 59.823 | 59.823 | 59.823 | +0.136 | 10/16/2026 - 12:00 AM |
| November 2027 | 60.086 | 60.086 | 60.086 | 60.086 | +0.131 | 10/16/2026 - 12:00 AM |
| December 2027 | 61.100 | 61.140 | 60.342 | 60.342 | +0.124 | 10/16/2026 - 12:00 AM |
HG - High Grade Copper
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 6.5740 | 6.6065 | 6.5310 | 6.5310 | +0.0195 | 10/16/2026 - 12:00 AM |
| November 2026 | 6.5405 | 6.5425 | 6.5405 | 6.5410 | -0.0030 | 10/18/2026 - 05:30 AM |
| December 2026 | 6.5570 | 6.5750 | 6.5570 | 6.5685 | -0.0050 | 10/18/2026 - 05:58 AM |
| January 2027 | 6.5995 | 6.6755 | 6.5960 | 6.6135 | +0.0175 | 10/16/2026 - 12:00 AM |
| February 2027 | 6.6280 | 6.7160 | 6.6280 | 6.6480 | +0.0180 | 10/16/2026 - 12:00 AM |
| March 2027 | 6.6650 | 6.6775 | 6.6650 | 6.6775 | -0.0040 | 10/18/2026 - 05:25 AM |
| April 2027 | 6.7155 | 6.7735 | 6.7155 | 6.7155 | +0.0180 | 10/16/2026 - 12:00 AM |
| May 2027 | 6.7440 | 6.8240 | 6.7300 | 6.7510 | +0.0180 | 10/16/2026 - 12:00 AM |
| June 2027 | 6.7815 | 6.8400 | 6.7815 | 6.7815 | +0.0175 | 10/16/2026 - 12:00 AM |
| July 2027 | 6.7985 | 6.8810 | 6.7985 | 6.8160 | +0.0175 | 10/16/2026 - 12:00 AM |
| August 2027 | 6.8710 | 6.9045 | 6.8455 | 6.8455 | +0.0170 | 10/16/2026 - 12:00 AM |
| September 2027 | 6.9515 | 6.9515 | 6.8715 | 6.8780 | +0.0170 | 10/16/2026 - 12:00 AM |
| October 2027 | 6.9455 | 6.9665 | 6.9120 | 6.9120 | +0.0170 | 10/16/2026 - 12:00 AM |
| November 2027 | 6.9425 | 6.9955 | 6.9425 | 6.9425 | +0.0170 | 10/16/2026 - 12:00 AM |
| December 2027 | 6.9915 | 6.9915 | 6.9670 | 6.9670 | +0.0170 | 10/16/2026 - 12:00 AM |
PL - Platinum
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 1637.7 | 1637.9 | 1623.3 | 1623.3 | +12.6 | 10/16/2026 - 12:00 AM |
| November 2026 | 1642.0 | 1642.0 | 1641.6 | 1641.6 | +15.3 | 10/18/2026 - 05:19 AM |
| December 2026 | 1640.6 | 1650.5 | 1628.1 | 1628.1 | +11.7 | 10/16/2026 - 12:00 AM |
| January 2027 | 1641.7 | 1652.1 | 1641.1 | 1646.5 | +13.4 | 10/18/2026 - 05:58 AM |
| April 2027 | 1664.1 | 1669.9 | 1664.1 | 1669.8 | +15.9 | 10/18/2026 - 05:09 AM |
| July 2027 | 1690.0 | 1690.0 | 1690.0 | 1690.0 | +15.2 | 10/18/2026 - 05:04 AM |
| October 2027 | 1692.3 | 1692.3 | 1692.3 | 1692.3 | +12.1 | 10/16/2026 - 12:00 AM |
PA - Palladium
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 1113.30 | 1113.30 | 1113.30 | 1113.30 | -7.70 | 10/16/2026 - 12:00 AM |
| November 2026 | 1128.50 | 1128.50 | 1113.60 | 1113.60 | -9.90 | 10/16/2026 - 12:00 AM |
| December 2026 | 1120.00 | 1127.00 | 1110.00 | 1124.00 | +5.40 | 10/18/2026 - 05:47 AM |
| March 2027 | 1135.00 | 1140.50 | 1135.00 | 1140.50 | +8.10 | 10/18/2026 - 05:27 AM |
| June 2027 | 1145.00 | 1145.60 | 1144.50 | 1145.60 | -11.10 | 10/16/2026 - 12:00 AM |
| September 2027 | 1179.50 | 1179.50 | 1158.90 | 1158.90 | -11.80 | 10/16/2026 - 12:00 AM |
| December 2027 | 1172.80 | 1172.80 | 1172.80 | 1172.80 | -12.70 | 10/16/2026 - 12:00 AM |