More Futures
ZC - Corn
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 448.0 | 459.6 | 447.4 | 459.0 | +11.0 | 08/14/2026 - 12:00 AM |
| December 2026 | 472.0 | 484.2 | 471.4 | 483.2 | +11.2 | 08/14/2026 - 12:00 AM |
| March 2027 | 487.6 | 499.6 | 487.4 | 499.0 | +11.2 | 08/14/2026 - 12:00 AM |
| May 2027 | 496.0 | 507.2 | 495.4 | 506.4 | +10.2 | 08/14/2026 - 12:00 AM |
| July 2027 | 499.2 | 510.4 | 499.2 | 509.4 | +9.2 | 08/14/2026 - 12:00 AM |
| September 2027 | 484.4 | 492.6 | 484.4 | 492.0 | +6.4 | 08/14/2026 - 12:00 AM |
| December 2027 | 492.0 | 498.4 | 491.0 | 498.0 | +6.0 | 08/14/2026 - 12:00 AM |
ZS - Soybean
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 1167.2 | 1178.4 | 1167.2 | 1177.6 | +11.6 | 08/14/2026 - 12:00 AM |
| November 2026 | 1183.4 | 1193.0 | 1182.4 | 1192.4 | +10.2 | 08/14/2026 - 12:00 AM |
| January 2027 | 1198.6 | 1208.0 | 1198.0 | 1207.6 | +10.0 | 08/14/2026 - 12:00 AM |
| March 2027 | 1206.2 | 1214.6 | 1205.6 | 1214.6 | +9.2 | 08/14/2026 - 12:00 AM |
| May 2027 | 1211.4 | 1221.2 | 1211.4 | 1221.2 | +8.6 | 08/14/2026 - 12:00 AM |
| July 2027 | 1219.0 | 1226.0 | 1217.6 | 1225.4 | +7.6 | 08/14/2026 - 12:00 AM |
| August 2027 | 1206.0 | 1212.0 | 1203.2 | 1210.2 | +5.6 | 08/14/2026 - 12:00 AM |
| September 2027 | 1179.0 | 1179.6 | 1171.2 | 1177.6 | +4.2 | 08/14/2026 - 12:00 AM |
| November 2027 | 1167.0 | 1174.6 | 1165.4 | 1172.0 | +3.2 | 08/14/2026 - 12:00 AM |
ZM - Soybean Meal
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 307.6 | 312.4 | 307.5 | 310.2 | +2.8 | 08/14/2026 - 12:00 AM |
| October 2026 | 309.6 | 314.1 | 309.6 | 311.8 | +2.3 | 08/14/2026 - 12:00 AM |
| December 2026 | 314.3 | 318.5 | 314.0 | 316.3 | +2.3 | 08/14/2026 - 12:00 AM |
| January 2027 | 316.3 | 320.4 | 316.3 | 318.4 | +2.2 | 08/14/2026 - 12:00 AM |
| March 2027 | 318.9 | 322.8 | 318.5 | 320.4 | +1.6 | 08/14/2026 - 12:00 AM |
| May 2027 | 320.7 | 324.8 | 320.6 | 322.3 | +1.2 | 08/14/2026 - 12:00 AM |
| July 2027 | 324.0 | 327.3 | 323.3 | 324.9 | +0.9 | 08/14/2026 - 12:00 AM |
| August 2027 | 323.8 | 326.4 | 322.4 | 323.9 | +0.6 | 08/14/2026 - 12:00 AM |
| September 2027 | 322.7 | 324.6 | 320.7 | 322.1 | +0.4 | 08/14/2026 - 12:00 AM |
| October 2027 | 321.1 | 321.9 | 318.0 | 319.5 | +0.3 | 08/14/2026 - 12:00 AM |
| December 2027 | 321.9 | 324.1 | 320.0 | 321.6 | +0.3 | 08/14/2026 - 12:00 AM |
ZW - Wheat
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 653.6 | 677.2 | 652.4 | 674.6 | +22.0 | 08/14/2026 - 12:00 AM |
| December 2026 | 668.2 | 692.0 | 667.4 | 689.4 | +21.2 | 08/14/2026 - 12:00 AM |
| March 2027 | 685.2 | 707.6 | 684.6 | 705.2 | +20.0 | 08/14/2026 - 12:00 AM |
| May 2027 | 692.4 | 713.6 | 692.2 | 711.6 | +19.2 | 08/14/2026 - 12:00 AM |
| July 2027 | 692.6 | 712.0 | 692.2 | 710.6 | +18.2 | 08/14/2026 - 12:00 AM |
| September 2027 | 699.4 | 718.4 | 699.4 | 717.2 | +17.0 | 08/14/2026 - 12:00 AM |
| December 2027 | 712.0 | 730.2 | 712.0 | 728.6 | +15.4 | 08/14/2026 - 12:00 AM |
ZO - Oats
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 315.2 | 327.4 | 313.0 | 323.6 | +7.2 | 08/14/2026 - 12:00 AM |
| December 2026 | 339.2 | 347.2 | 336.6 | 345.2 | +5.0 | 08/14/2026 - 12:00 AM |
| March 2027 | 358.0 | 358.4 | 358.0 | 358.4 | +5.0 | 08/14/2026 - 12:00 AM |
| May 2027 | 364.4 | 364.4 | 359.0 | 364.4 | +5.0 | 08/14/2026 - 12:00 AM |
| July 2027 | 355.6 | 355.6 | 355.6 | 355.6 | +5.0 | 08/14/2026 - 12:00 AM |
| September 2027 | 350.0 | 350.0 | 350.0 | 350.0 | +5.0 | 08/14/2026 - 12:00 AM |
| December 2027 | 360.2 | 360.2 | 360.2 | 360.2 | +5.0 | 08/14/2026 - 12:00 AM |
ZR - Rough Rice
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 14.195 | 14.220 | 13.970 | 13.980 | -0.215 | 08/14/2026 - 12:00 AM |
| November 2026 | 14.635 | 14.640 | 14.390 | 14.405 | -0.190 | 08/14/2026 - 12:00 AM |
| January 2027 | 14.980 | 15.025 | 14.820 | 14.820 | -0.155 | 08/14/2026 - 12:00 AM |
| March 2027 | 15.155 | 15.155 | 15.155 | 15.155 | -0.095 | 08/14/2026 - 12:00 AM |
| May 2027 | 15.260 | 15.260 | 15.260 | 15.260 | -0.095 | 08/14/2026 - 12:00 AM |
| July 2027 | 15.325 | 15.325 | 15.325 | 15.325 | -0.095 | 08/14/2026 - 12:00 AM |
| September 2027 | 15.390 | 15.390 | 15.390 | 15.390 | -0.095 | 08/14/2026 - 12:00 AM |
B6 - British Pound
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 1.3511 | 1.3561 | 1.3511 | 1.3534 | +0.0050 | 08/14/2026 - 12:00 AM |
| September 2026 | 1.3534 | 1.3538 | 1.3530 | 1.3530 | -0.0003 | 08/16/2026 - 05:09 AM |
| October 2026 | 1.3535 | 1.3560 | 1.3532 | 1.3533 | +0.0049 | 08/14/2026 - 12:00 AM |
| November 2026 | 1.3532 | 1.3532 | 1.3532 | 1.3532 | +0.0048 | 08/14/2026 - 12:00 AM |
| December 2026 | 1.3489 | 1.3559 | 1.3488 | 1.3532 | +0.0049 | 08/14/2026 - 12:00 AM |
| January 2027 | 1.3530 | 1.3537 | 1.3530 | 1.3530 | +0.0048 | 08/14/2026 - 12:00 AM |
| February 2027 | 1.3529 | 1.3529 | 1.3529 | 1.3529 | +0.0048 | 08/14/2026 - 12:00 AM |
| March 2027 | 1.3530 | 1.3550 | 1.3528 | 1.3528 | +0.0048 | 08/14/2026 - 12:00 AM |
| April 2027 | 1.3525 | 1.3525 | 1.3525 | 1.3525 | +0.0047 | 08/14/2026 - 12:00 AM |
| May 2027 | 0.0000 | 1.3523 | 1.3523 | 1.3523 | +0.0047 | 08/14/2026 - 12:00 AM |
| June 2027 | 1.3521 | 1.3521 | 1.3521 | 1.3521 | +0.0047 | 08/14/2026 - 12:00 AM |
| July 2027 | 0.0000 | 1.3518 | 1.3518 | 1.3518 | +0.0046 | 08/14/2026 - 12:00 AM |
| August 2027 | 0.0000 | 1.3515 | 1.3515 | 1.3515 | +0.0045 | 08/14/2026 - 12:00 AM |
| September 2027 | 1.3531 | 1.3531 | 1.3512 | 1.3512 | +0.0045 | 08/14/2026 - 12:00 AM |
| October 2027 | 0.0000 | 1.3509 | 1.3509 | 1.3509 | +0.0045 | 08/14/2026 - 12:00 AM |
| November 2027 | 0.0000 | 1.3506 | 1.3506 | 1.3506 | +0.0044 | 08/14/2026 - 12:00 AM |
| December 2027 | 1.3523 | 1.3523 | 1.3503 | 1.3503 | +0.0044 | 08/14/2026 - 12:00 AM |
D6 - Canadian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 0.72110 | 0.72130 | 0.72070 | 0.72070 | +0.00295 | 08/14/2026 - 12:00 AM |
| September 2026 | 0.72170 | 0.72180 | 0.72155 | 0.72170 | +0.00015 | 08/16/2026 - 05:09 AM |
| October 2026 | 0.72010 | 0.72325 | 0.72010 | 0.72265 | +0.00290 | 08/14/2026 - 12:00 AM |
| November 2026 | 0.72355 | 0.72355 | 0.72355 | 0.72355 | +0.00295 | 08/14/2026 - 12:00 AM |
| December 2026 | 0.72455 | 0.72455 | 0.72455 | 0.72455 | +0.00005 | 08/16/2026 - 05:00 AM |
| January 2027 | 0.72560 | 0.72560 | 0.72560 | 0.72560 | +0.00295 | 08/14/2026 - 12:00 AM |
| February 2027 | 0.72650 | 0.72650 | 0.72650 | 0.72650 | +0.00290 | 08/14/2026 - 12:00 AM |
| March 2027 | 0.72495 | 0.72785 | 0.72495 | 0.72735 | +0.00295 | 08/14/2026 - 12:00 AM |
| April 2027 | 0.72835 | 0.72835 | 0.72835 | 0.72835 | +0.00290 | 08/14/2026 - 12:00 AM |
| May 2027 | 0.00000 | 0.72915 | 0.72915 | 0.72915 | +0.00290 | 08/14/2026 - 12:00 AM |
| June 2027 | 0.72985 | 0.72985 | 0.72985 | 0.72985 | +0.00285 | 08/14/2026 - 12:00 AM |
| July 2027 | 0.00000 | 0.73075 | 0.73075 | 0.73075 | +0.00285 | 08/14/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.73150 | 0.73150 | 0.73150 | +0.00285 | 08/14/2026 - 12:00 AM |
| September 2027 | 0.73220 | 0.73245 | 0.73220 | 0.73220 | +0.00295 | 08/14/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.73275 | 0.73275 | 0.73275 | +0.00280 | 08/14/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.73335 | 0.73335 | 0.73335 | +0.00285 | 08/14/2026 - 12:00 AM |
| December 2027 | 0.73390 | 0.73450 | 0.73390 | 0.73390 | +0.00280 | 08/14/2026 - 12:00 AM |
J6 - Japanese Yen
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 0.0062695 | 0.0063050 | 0.0062690 | 0.0062745 | +0.0000040 | 08/14/2026 - 12:00 AM |
| September 2026 | 0.0062910 | 0.0062915 | 0.0062870 | 0.0062880 | -0.0000005 | 08/16/2026 - 05:10 AM |
| October 2026 | 0.0063015 | 0.0063360 | 0.0063005 | 0.0063055 | +0.0000040 | 08/14/2026 - 12:00 AM |
| November 2026 | 0.0063190 | 0.0063190 | 0.0063190 | 0.0063190 | +0.0000040 | 08/14/2026 - 12:00 AM |
| December 2026 | 0.0063320 | 0.0063320 | 0.0063320 | 0.0063320 | -0.0000005 | 08/16/2026 - 05:08 AM |
| January 2027 | 0.0063485 | 0.0063485 | 0.0063485 | 0.0063485 | +0.0000040 | 08/14/2026 - 12:00 AM |
| February 2027 | 0.0063620 | 0.0063620 | 0.0063620 | 0.0063620 | +0.0000040 | 08/14/2026 - 12:00 AM |
| March 2027 | 0.0063865 | 0.0063925 | 0.0063765 | 0.0063765 | +0.0000030 | 08/14/2026 - 12:00 AM |
| April 2027 | 0.0063930 | 0.0063930 | 0.0063930 | 0.0063930 | +0.0000040 | 08/14/2026 - 12:00 AM |
| May 2027 | 0.0000000 | 0.0064060 | 0.0064060 | 0.0064060 | +0.0000040 | 08/14/2026 - 12:00 AM |
| June 2027 | 0.0064260 | 0.0064270 | 0.0064185 | 0.0064185 | +0.0000030 | 08/14/2026 - 12:00 AM |
| July 2027 | 0.0000000 | 0.0064345 | 0.0064345 | 0.0064345 | +0.0000040 | 08/14/2026 - 12:00 AM |
| August 2027 | 0.0000000 | 0.0064475 | 0.0064475 | 0.0064475 | +0.0000040 | 08/14/2026 - 12:00 AM |
| September 2027 | 0.0000000 | 0.0064585 | 0.0064585 | 0.0064585 | +0.0000035 | 08/14/2026 - 12:00 AM |
| October 2027 | 0.0000000 | 0.0064730 | 0.0064730 | 0.0064730 | +0.0000040 | 08/14/2026 - 12:00 AM |
| November 2027 | 0.0000000 | 0.0064845 | 0.0064845 | 0.0064845 | +0.0000040 | 08/14/2026 - 12:00 AM |
| December 2027 | 0.0064960 | 0.0065235 | 0.0064960 | 0.0064960 | +0.0000040 | 08/14/2026 - 12:00 AM |
S6 - Swiss Franc
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 1.23365 | 1.23370 | 1.23280 | 1.23310 | -0.00065 | 08/16/2026 - 05:10 AM |
| December 2026 | 1.24505 | 1.25030 | 1.24425 | 1.24620 | +0.00110 | 08/14/2026 - 12:00 AM |
| March 2027 | 1.25920 | 1.26315 | 1.25750 | 1.25920 | +0.00110 | 08/14/2026 - 12:00 AM |
| June 2027 | 1.27210 | 1.27470 | 1.27210 | 1.27210 | +0.00110 | 08/14/2026 - 12:00 AM |
| September 2027 | 1.28485 | 1.28565 | 1.28485 | 1.28485 | +0.00105 | 08/14/2026 - 12:00 AM |
| December 2027 | 1.29725 | 1.29725 | 1.29725 | 1.29725 | +0.00110 | 08/14/2026 - 12:00 AM |
E6 - Euro FX
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 1.15395 | 1.15855 | 1.15380 | 1.15660 | +0.00360 | 08/14/2026 - 12:00 AM |
| September 2026 | 1.15825 | 1.15830 | 1.15785 | 1.15790 | 0 | 08/16/2026 - 05:10 AM |
| October 2026 | 1.15590 | 1.16130 | 1.15590 | 1.15940 | +0.00360 | 08/14/2026 - 12:00 AM |
| November 2026 | 1.15945 | 1.16150 | 1.15945 | 1.16060 | +0.00360 | 08/14/2026 - 12:00 AM |
| December 2026 | 1.16200 | 1.16220 | 1.16200 | 1.16220 | +0.00045 | 08/16/2026 - 05:00 AM |
| January 2027 | 1.16320 | 1.16320 | 1.16320 | 1.16320 | +0.00355 | 08/14/2026 - 12:00 AM |
| February 2027 | 1.16445 | 1.16445 | 1.16445 | 1.16445 | +0.00355 | 08/14/2026 - 12:00 AM |
| March 2027 | 1.16460 | 1.16770 | 1.16445 | 1.16575 | +0.00350 | 08/14/2026 - 12:00 AM |
| April 2027 | 1.16725 | 1.16725 | 1.16725 | 1.16725 | +0.00350 | 08/14/2026 - 12:00 AM |
| May 2027 | 0.00000 | 1.16845 | 1.16845 | 1.16845 | +0.00345 | 08/14/2026 - 12:00 AM |
| June 2027 | 1.17010 | 1.17150 | 1.16960 | 1.16960 | +0.00340 | 08/14/2026 - 12:00 AM |
| July 2027 | 0.00000 | 1.17110 | 1.17110 | 1.17110 | +0.00340 | 08/14/2026 - 12:00 AM |
| August 2027 | 0.00000 | 1.17230 | 1.17230 | 1.17230 | +0.00340 | 08/14/2026 - 12:00 AM |
| September 2027 | 1.17455 | 1.17510 | 1.17345 | 1.17345 | +0.00335 | 08/14/2026 - 12:00 AM |
| October 2027 | 0.00000 | 1.17490 | 1.17490 | 1.17490 | +0.00330 | 08/14/2026 - 12:00 AM |
| November 2027 | 0.00000 | 1.17605 | 1.17605 | 1.17605 | +0.00330 | 08/14/2026 - 12:00 AM |
| December 2027 | 1.17830 | 1.17865 | 1.17720 | 1.17720 | +0.00325 | 08/14/2026 - 12:00 AM |
A6 - Australian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 0.70620 | 0.70950 | 0.70560 | 0.70820 | +0.00245 | 08/14/2026 - 12:00 AM |
| September 2026 | 0.70845 | 0.70845 | 0.70795 | 0.70815 | +0.00030 | 08/16/2026 - 05:09 AM |
| October 2026 | 0.70575 | 0.70800 | 0.70575 | 0.70745 | +0.00245 | 08/14/2026 - 12:00 AM |
| November 2026 | 0.70710 | 0.70710 | 0.70710 | 0.70710 | +0.00245 | 08/14/2026 - 12:00 AM |
| December 2026 | 0.70705 | 0.70705 | 0.70705 | 0.70705 | +0.00030 | 08/16/2026 - 05:00 AM |
| January 2027 | 0.70640 | 0.70640 | 0.70640 | 0.70640 | +0.00245 | 08/14/2026 - 12:00 AM |
| February 2027 | 0.70605 | 0.70605 | 0.70605 | 0.70605 | +0.00240 | 08/14/2026 - 12:00 AM |
| March 2027 | 0.70575 | 0.70575 | 0.70575 | 0.70575 | +0.00245 | 08/14/2026 - 12:00 AM |
| April 2027 | 0.70535 | 0.70535 | 0.70535 | 0.70535 | +0.00240 | 08/14/2026 - 12:00 AM |
| May 2027 | 0.00000 | 0.70505 | 0.70505 | 0.70505 | +0.00240 | 08/14/2026 - 12:00 AM |
| June 2027 | 0.70475 | 0.70475 | 0.70475 | 0.70475 | +0.00240 | 08/14/2026 - 12:00 AM |
| July 2027 | 0.00000 | 0.70435 | 0.70435 | 0.70435 | +0.00230 | 08/14/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.70410 | 0.70410 | 0.70410 | +0.00235 | 08/14/2026 - 12:00 AM |
| September 2027 | 0.00000 | 0.70380 | 0.70380 | 0.70380 | +0.00230 | 08/14/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.70350 | 0.70350 | 0.70350 | +0.00230 | 08/14/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.70325 | 0.70325 | 0.70325 | +0.00230 | 08/14/2026 - 12:00 AM |
| December 2027 | 0.00000 | 0.70300 | 0.70300 | 0.70300 | +0.00225 | 08/14/2026 - 12:00 AM |
M6 - Mexican Peso
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 0.058940 | 0.058940 | 0.058690 | 0.058690 | +0.000040 | 08/14/2026 - 12:00 AM |
| September 2026 | 0.058650 | 0.058650 | 0.058600 | 0.058600 | +0.000030 | 08/16/2026 - 05:02 AM |
| October 2026 | 0.058400 | 0.058500 | 0.058400 | 0.058400 | +0.000040 | 08/14/2026 - 12:00 AM |
| November 2026 | 0.000000 | 0.058260 | 0.058260 | 0.058260 | +0.000030 | 08/14/2026 - 12:00 AM |
| December 2026 | 0.058220 | 0.058330 | 0.058090 | 0.058140 | +0.000040 | 08/14/2026 - 12:00 AM |
| January 2027 | 0.057980 | 0.057980 | 0.057980 | 0.057980 | +0.000040 | 08/14/2026 - 12:00 AM |
| February 2027 | 0.000000 | 0.057850 | 0.057850 | 0.057850 | +0.000040 | 08/14/2026 - 12:00 AM |
| March 2027 | 0.057700 | 0.057700 | 0.057700 | 0.057700 | +0.000040 | 08/14/2026 - 12:00 AM |
| April 2027 | 0.000000 | 0.057540 | 0.057540 | 0.057540 | +0.000040 | 08/14/2026 - 12:00 AM |
| May 2027 | 0.000000 | 0.057410 | 0.057410 | 0.057410 | +0.000040 | 08/14/2026 - 12:00 AM |
| June 2027 | 0.000000 | 0.057270 | 0.057270 | 0.057270 | +0.000040 | 08/14/2026 - 12:00 AM |
| July 2027 | 0.000000 | 0.057100 | 0.057100 | 0.057100 | +0.000040 | 08/14/2026 - 12:00 AM |
| August 2027 | 0.000000 | 0.056970 | 0.056970 | 0.056970 | +0.000040 | 08/14/2026 - 12:00 AM |
| September 2027 | 0.000000 | 0.056800 | 0.056800 | 0.056800 | +0.000030 | 08/14/2026 - 12:00 AM |
| December 2027 | 0.000000 | 0.056230 | 0.056230 | 0.056230 | -0.000010 | 08/14/2026 - 12:00 AM |
CL - Crude Oil WTI
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 82.53 | 82.73 | 82.42 | 82.63 | +0.23 | 08/16/2026 - 05:10 AM |
| October 2026 | 81.62 | 81.85 | 81.49 | 81.71 | +0.24 | 08/16/2026 - 05:10 AM |
| November 2026 | 80.22 | 80.38 | 80.22 | 80.27 | +0.17 | 08/16/2026 - 05:09 AM |
| December 2026 | 78.72 | 78.73 | 78.55 | 78.59 | +0.10 | 08/16/2026 - 05:08 AM |
| January 2027 | 77.00 | 77.22 | 77.00 | 77.22 | +0.17 | 08/16/2026 - 05:02 AM |
| February 2027 | 76.00 | 76.00 | 76.00 | 76.00 | +0.18 | 08/16/2026 - 05:01 AM |
| March 2027 | 74.32 | 75.14 | 73.78 | 74.82 | +0.62 | 08/14/2026 - 12:00 AM |
| April 2027 | 73.57 | 74.31 | 73.15 | 74.00 | +0.58 | 08/14/2026 - 12:00 AM |
| May 2027 | 72.67 | 73.54 | 72.50 | 73.34 | +0.53 | 08/14/2026 - 12:00 AM |
| June 2027 | 72.89 | 72.95 | 72.89 | 72.95 | +0.17 | 08/16/2026 - 05:00 AM |
| July 2027 | 71.87 | 72.34 | 71.87 | 72.28 | +0.48 | 08/14/2026 - 12:00 AM |
| August 2027 | 71.31 | 71.84 | 71.17 | 71.84 | +0.45 | 08/14/2026 - 12:00 AM |
| September 2027 | 71.72 | 71.72 | 70.94 | 71.45 | +0.45 | 08/14/2026 - 12:00 AM |
| October 2027 | 71.08 | 71.18 | 70.62 | 71.08 | +0.42 | 08/14/2026 - 12:00 AM |
| November 2027 | 70.71 | 70.88 | 70.71 | 70.77 | +0.40 | 08/14/2026 - 12:00 AM |
| December 2027 | 70.61 | 70.71 | 70.61 | 70.70 | +0.18 | 08/16/2026 - 05:02 AM |
HO - Heating Oil
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 4.2910 | 4.2927 | 4.2800 | 4.2911 | +0.0082 | 08/16/2026 - 05:09 AM |
| October 2026 | 4.1673 | 4.1748 | 4.1620 | 4.1731 | +0.0084 | 08/16/2026 - 05:09 AM |
| November 2026 | 4.0305 | 4.0305 | 4.0305 | 4.0305 | +0.0035 | 08/16/2026 - 05:00 AM |
| December 2026 | 3.8285 | 3.8719 | 3.7857 | 3.8681 | +0.0271 | 08/14/2026 - 12:00 AM |
| January 2027 | 3.7190 | 3.7594 | 3.6835 | 3.7547 | +0.0239 | 08/14/2026 - 12:00 AM |
| February 2027 | 3.6219 | 3.6595 | 3.5911 | 3.6544 | +0.0218 | 08/14/2026 - 12:00 AM |
| March 2027 | 3.5127 | 3.5476 | 3.4848 | 3.5429 | +0.0199 | 08/14/2026 - 12:00 AM |
| April 2027 | 3.4006 | 3.4307 | 3.3758 | 3.4249 | +0.0183 | 08/14/2026 - 12:00 AM |
| May 2027 | 3.3115 | 3.3367 | 3.2873 | 3.3307 | +0.0171 | 08/14/2026 - 12:00 AM |
| June 2027 | 3.2345 | 3.2614 | 3.2168 | 3.2552 | +0.0167 | 08/14/2026 - 12:00 AM |
| July 2027 | 3.1856 | 3.2080 | 3.1788 | 3.2062 | +0.0169 | 08/14/2026 - 12:00 AM |
| August 2027 | 3.1413 | 3.1669 | 3.1369 | 3.1669 | +0.0175 | 08/14/2026 - 12:00 AM |
| September 2027 | 3.1363 | 3.1363 | 3.1363 | 3.1363 | +0.0184 | 08/14/2026 - 12:00 AM |
| October 2027 | 3.1088 | 3.1088 | 3.1088 | 3.1088 | +0.0199 | 08/14/2026 - 12:00 AM |
| November 2027 | 3.0774 | 3.0774 | 3.0774 | 3.0774 | +0.0224 | 08/14/2026 - 12:00 AM |
| December 2027 | 3.0196 | 3.0474 | 3.0089 | 3.0436 | +0.0254 | 08/14/2026 - 12:00 AM |
RB - Gasoline RBOB
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 3.1764 | 3.1886 | 3.1677 | 3.1809 | -0.0032 | 08/16/2026 - 05:09 AM |
| October 2026 | 2.9003 | 2.9092 | 2.8931 | 2.9060 | +0.0016 | 08/16/2026 - 05:06 AM |
| November 2026 | 2.7518 | 2.7518 | 2.7518 | 2.7518 | +0.0045 | 08/16/2026 - 05:01 AM |
| December 2026 | 2.6143 | 2.6150 | 2.6142 | 2.6150 | +0.0045 | 08/16/2026 - 05:04 AM |
| January 2027 | 2.5356 | 2.5356 | 2.5356 | 2.5356 | +0.0044 | 08/16/2026 - 05:02 AM |
| February 2027 | 2.4793 | 2.5101 | 2.4640 | 2.5064 | +0.0247 | 08/14/2026 - 12:00 AM |
| March 2027 | 2.4841 | 2.5120 | 2.4682 | 2.5085 | +0.0225 | 08/14/2026 - 12:00 AM |
| April 2027 | 2.6768 | 2.7006 | 2.6584 | 2.6978 | +0.0223 | 08/14/2026 - 12:00 AM |
| May 2027 | 2.6582 | 2.6879 | 2.6482 | 2.6857 | +0.0214 | 08/14/2026 - 12:00 AM |
| June 2027 | 2.6635 | 2.6635 | 2.6635 | 2.6635 | +0.0071 | 08/16/2026 - 05:04 AM |
| July 2027 | 2.5930 | 2.6152 | 2.5898 | 2.6152 | +0.0195 | 08/14/2026 - 12:00 AM |
| August 2027 | 2.5407 | 2.5686 | 2.5407 | 2.5667 | +0.0188 | 08/14/2026 - 12:00 AM |
| September 2027 | 2.5080 | 2.5080 | 2.5080 | 2.5080 | +0.0180 | 08/14/2026 - 12:00 AM |
| October 2027 | 2.3286 | 2.3286 | 2.3286 | 2.3286 | +0.0155 | 08/14/2026 - 12:00 AM |
| November 2027 | 2.2705 | 2.2705 | 2.2705 | 2.2705 | +0.0142 | 08/14/2026 - 12:00 AM |
| December 2027 | 2.2384 | 2.2384 | 2.2384 | 2.2384 | +0.0089 | 08/16/2026 - 05:04 AM |
NG - Natural Gas
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 2.691 | 2.699 | 2.684 | 2.686 | -0.047 | 08/16/2026 - 05:10 AM |
| October 2026 | 2.743 | 2.749 | 2.736 | 2.738 | -0.047 | 08/16/2026 - 05:09 AM |
| November 2026 | 2.956 | 2.957 | 2.942 | 2.943 | -0.043 | 08/16/2026 - 05:10 AM |
| December 2026 | 3.520 | 3.522 | 3.515 | 3.516 | -0.033 | 08/16/2026 - 05:10 AM |
| January 2027 | 3.940 | 3.941 | 3.938 | 3.938 | -0.023 | 08/16/2026 - 05:08 AM |
| February 2027 | 3.610 | 3.610 | 3.608 | 3.609 | -0.024 | 08/16/2026 - 05:08 AM |
| March 2027 | 2.921 | 2.921 | 2.917 | 2.917 | -0.013 | 08/16/2026 - 05:07 AM |
| April 2027 | 2.800 | 2.800 | 2.798 | 2.798 | -0.010 | 08/16/2026 - 05:00 AM |
| May 2027 | 2.810 | 2.810 | 2.810 | 2.810 | -0.011 | 08/16/2026 - 05:08 AM |
| June 2027 | 2.976 | 2.997 | 2.954 | 2.963 | -0.011 | 08/14/2026 - 12:00 AM |
| July 2027 | 3.157 | 3.160 | 3.156 | 3.156 | -0.010 | 08/16/2026 - 05:00 AM |
| August 2027 | 3.221 | 3.221 | 3.221 | 3.221 | -0.011 | 08/16/2026 - 05:00 AM |
| September 2027 | 3.221 | 3.246 | 3.202 | 3.214 | -0.006 | 08/14/2026 - 12:00 AM |
| October 2027 | 3.297 | 3.322 | 3.280 | 3.291 | -0.003 | 08/14/2026 - 12:00 AM |
| November 2027 | 3.532 | 3.532 | 3.532 | 3.532 | -0.009 | 08/16/2026 - 05:06 AM |
| December 2027 | 4.192 | 4.225 | 4.178 | 4.188 | -0.002 | 08/14/2026 - 12:00 AM |
FL - Ethanol
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 2.01500 | 2.01500 | 2.01500 | 2.01500 | +0.04000 | 08/14/2026 - 12:00 AM |
| October 2026 | 1.99500 | 1.99500 | 1.99500 | 1.99500 | +0.04000 | 08/14/2026 - 12:00 AM |
| November 2026 | 1.93500 | 1.93500 | 1.93500 | 1.93500 | +0.03750 | 08/14/2026 - 12:00 AM |
| December 2026 | 1.86750 | 1.86750 | 1.86750 | 1.86750 | +0.03250 | 08/14/2026 - 12:00 AM |
| January 2027 | 1.82000 | 1.82000 | 1.82000 | 1.82000 | +0.03000 | 08/14/2026 - 12:00 AM |
| February 2027 | 1.83750 | 1.83750 | 1.83750 | 1.83750 | +0.03000 | 08/14/2026 - 12:00 AM |
| March 2027 | 1.86000 | 1.86000 | 1.86000 | 1.86000 | +0.03000 | 08/14/2026 - 12:00 AM |
| April 2027 | 1.88500 | 1.88500 | 1.88500 | 1.88500 | +0.03000 | 08/14/2026 - 12:00 AM |
| May 2027 | 1.90500 | 1.90500 | 1.90500 | 1.90500 | +0.03000 | 08/14/2026 - 12:00 AM |
| June 2027 | 1.91500 | 1.91500 | 1.91500 | 1.91500 | +0.03000 | 08/14/2026 - 12:00 AM |
| July 2027 | 1.91500 | 1.91500 | 1.91500 | 1.91500 | +0.03000 | 08/14/2026 - 12:00 AM |
| August 2027 | 1.91500 | 1.91500 | 1.91500 | 1.91500 | +0.03000 | 08/14/2026 - 12:00 AM |
| September 2027 | 1.91000 | 1.91000 | 1.91000 | 1.91000 | +0.03000 | 08/14/2026 - 12:00 AM |
| October 2027 | 1.88500 | 1.88500 | 1.88500 | 1.88500 | +0.03000 | 08/14/2026 - 12:00 AM |
| November 2027 | 1.86250 | 1.86250 | 1.86250 | 1.86250 | +0.03000 | 08/14/2026 - 12:00 AM |
| December 2027 | 1.84250 | 1.84250 | 1.84250 | 1.84250 | +0.03000 | 08/14/2026 - 12:00 AM |
ZB - T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 108.09 | 108.09 | 108.08 | 108.09 | -0.01 | 08/16/2026 - 05:09 AM |
| March 2027 | 108.25 | 108.25 | 107.31 | 107.31 | -0.27 | 08/14/2026 - 12:00 AM |
UD - Ultra T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 109.14 | 109.14 | 109.14 | 109.14 | -0.04 | 08/16/2026 - 05:00 AM |
| March 2027 | 109.14 | 109.14 | 109.14 | 109.14 | -0.29 | 08/14/2026 - 12:00 AM |
ZN - 10-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 108.090 | 108.100 | 108.080 | 108.100 | 0 | 08/16/2026 - 05:10 AM |
| March 2027 | 108.150 | 108.195 | 108.050 | 108.060 | -0.110 | 08/14/2026 - 12:00 AM |
ZF - 5-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 106.092 | 106.097 | 106.087 | 106.097 | 0 | 08/16/2026 - 05:07 AM |
| March 2027 | 106.067 | 106.067 | 106.067 | 106.067 | -0.092 | 08/14/2026 - 12:00 AM |
ZT - 2-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 102.297 | 102.297 | 102.293 | 102.297 | -0.001 | 08/16/2026 - 05:01 AM |
| March 2027 | 102.287 | 102.287 | 102.287 | 102.287 | -0.020 | 08/14/2026 - 12:00 AM |
SR3 - Sofr
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| January 2026 | - | - | - | - | - | 03/24/2026 - 02:00 PM |
| February 2026 | 96.3125 | 96.3125 | 96.3125 | 96.3125 | -0.0025 | 03/24/2026 - 02:00 PM |
| March 2026 | 96.295 | 96.3025 | 96.2875 | 96.30 | +0.0025 | 03/24/2026 - 03:59 PM |
| April 2026 | 96.2825 | 96.2825 | 96.2825 | 96.2825 | -0.0075 | 03/24/2026 - 02:00 PM |
| May 2026 | 96.28 | 96.28 | 96.28 | 96.28 | -0.005 | 03/24/2026 - 03:25 PM |
| June 2026 | 96.28 | 96.285 | 96.23 | 96.27 | -0.02 | 03/24/2026 - 03:59 PM |
| July 2026 | - | - | - | - | - | 03/24/2026 - 02:00 PM |
| August 2026 | - | - | - | - | - | 03/24/2026 - 02:00 PM |
| September 2026 | 96.255 | 96.265 | 96.165 | 96.21 | -0.065 | 03/24/2026 - 03:59 PM |
| December 2026 | 96.28 | 96.29 | 96.165 | 96.225 | -0.085 | 03/24/2026 - 03:59 PM |
| March 2027 | 96.295 | 96.31 | 96.18 | 96.245 | -0.085 | 03/24/2026 - 03:59 PM |
| June 2027 | 96.38 | 96.395 | 96.255 | 96.335 | -0.08 | 03/24/2026 - 03:59 PM |
| September 2027 | 96.505 | 96.515 | 96.37 | 96.455 | -0.08 | 03/24/2026 - 03:59 PM |
| December 2027 | 96.58 | 96.595 | 96.45 | 96.54 | -0.07 | 03/24/2026 - 03:59 PM |
ES - E-Mini S&P 500
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 6635.00 | 6680.50 | 6573.50 | 6646.25 | +11.50 | 03/24/2026 - 03:59 PM |
| September 2026 | 6678.00 | 6728.75 | 6625.75 | 6698.50 | +12.75 | 03/24/2026 - 03:58 PM |
| December 2026 | - | - | - | - | - | 03/24/2026 - 03:07 PM |
| March 2027 | - | - | - | - | - | 03/24/2026 - 03:07 PM |
| June 2027 | - | - | - | - | - | 03/24/2026 - 03:07 PM |
| September 2027 | - | - | - | - | - | 03/24/2026 - 03:07 PM |
| December 2027 | - | - | - | - | - | 03/24/2026 - 03:07 PM |
NQ - E-Mini Nasdaq 100
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 24417.25 | 24550.00 | 24134.00 | 24403.75 | -4.50 | 03/24/2026 - 03:59 PM |
| September 2026 | 24623.50 | 24754.00 | 24363.00 | 24620.00 | -7.75 | 03/24/2026 - 03:59 PM |
| December 2026 | - | - | - | - | - | 03/24/2026 - 03:02 PM |
| March 2027 | - | - | - | - | - | 03/24/2026 - 03:02 PM |
| June 2027 | - | - | - | - | - | 03/24/2026 - 03:02 PM |
| September 2027 | - | - | - | - | - | 03/24/2026 - 03:02 PM |
| December 2027 | - | - | - | - | - | 03/24/2026 - 03:02 PM |
YM - DJIA mini-sized
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 46524 | 46905 | 46046 | 46693 | +171 | 03/24/2026 - 03:59 PM |
| September 2026 | 46679 | 47089 | 46376 | 46985 | +184 | 03/24/2026 - 03:59 PM |
| December 2026 | - | - | - | - | - | 03/24/2026 - 03:01 PM |
| March 2027 | - | - | - | - | - | 03/24/2026 - 03:01 PM |
EW - E-Mini S&P Midcap
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 3379.20 | 3454.80 | 3342.90 | 3438.50 | +58.40 | 03/24/2026 - 03:59 PM |
| September 2026 | - | - | - | - | - | 03/24/2026 - 03:01 PM |
| December 2026 | - | - | - | - | - | 03/24/2026 - 03:01 PM |
| March 2027 | - | - | - | - | - | 03/24/2026 - 03:01 PM |
| June 2027 | - | - | - | - | - | 03/24/2026 - 03:01 PM |
LE - Live Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 222.850 | 224.500 | 220.350 | 223.625 | -2.600 | 08/14/2026 - 12:00 AM |
| October 2026 | 217.000 | 219.450 | 215.225 | 218.875 | -1.175 | 08/14/2026 - 12:00 AM |
| December 2026 | 216.075 | 218.975 | 214.850 | 218.375 | -1.075 | 08/14/2026 - 12:00 AM |
| February 2027 | 217.200 | 219.700 | 215.675 | 219.050 | -1.150 | 08/14/2026 - 12:00 AM |
| April 2027 | 217.900 | 220.350 | 216.200 | 219.600 | -1.325 | 08/14/2026 - 12:00 AM |
| June 2027 | 210.550 | 213.450 | 209.200 | 212.825 | -1.050 | 08/14/2026 - 12:00 AM |
| August 2027 | 206.650 | 209.500 | 205.150 | 208.925 | -0.850 | 08/14/2026 - 12:00 AM |
| October 2027 | 206.475 | 208.600 | 204.525 | 208.150 | -1.075 | 08/14/2026 - 12:00 AM |
| December 2027 | 206.750 | 209.125 | 205.575 | 208.875 | -1.175 | 08/14/2026 - 12:00 AM |
GF - Feeder Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 339.025 | 341.875 | 336.450 | 340.825 | -2.000 | 08/14/2026 - 12:00 AM |
| September 2026 | 331.700 | 335.400 | 328.075 | 334.550 | -2.650 | 08/14/2026 - 12:00 AM |
| October 2026 | 323.100 | 326.325 | 319.450 | 325.425 | -3.375 | 08/14/2026 - 12:00 AM |
| November 2026 | 316.775 | 318.400 | 312.200 | 317.425 | -4.050 | 08/14/2026 - 12:00 AM |
| January 2027 | 309.375 | 310.250 | 304.525 | 309.250 | -4.025 | 08/14/2026 - 12:00 AM |
| March 2027 | 305.325 | 306.125 | 300.900 | 305.550 | -3.500 | 08/14/2026 - 12:00 AM |
| April 2027 | 305.425 | 306.400 | 301.000 | 305.575 | -3.150 | 08/14/2026 - 12:00 AM |
| May 2027 | 305.000 | 305.175 | 300.500 | 304.875 | -2.725 | 08/14/2026 - 12:00 AM |
| August 2027 | 304.950 | 305.100 | 300.850 | 305.100 | -2.475 | 08/14/2026 - 12:00 AM |
| September 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 |
|---|---|---|---|---|---|---|
| October 2026 | 82.050 | 82.050 | 81.175 | 81.750 | -0.375 | 08/14/2026 - 12:00 AM |
| December 2026 | 73.000 | 73.000 | 72.125 | 72.475 | -0.625 | 08/14/2026 - 12:00 AM |
| February 2027 | 76.125 | 76.275 | 75.375 | 75.775 | -0.475 | 08/14/2026 - 12:00 AM |
| April 2027 | 81.350 | 81.525 | 80.650 | 80.975 | -0.525 | 08/14/2026 - 12:00 AM |
| May 2027 | 85.450 | 85.450 | 84.875 | 84.950 | -0.400 | 08/14/2026 - 12:00 AM |
| June 2027 | 93.750 | 93.925 | 93.150 | 93.475 | -0.500 | 08/14/2026 - 12:00 AM |
| July 2027 | 95.000 | 95.100 | 94.400 | 94.800 | -0.325 | 08/14/2026 - 12:00 AM |
| August 2027 | 94.200 | 94.375 | 93.825 | 94.225 | -0.175 | 08/14/2026 - 12:00 AM |
| October 2027 | 79.750 | 79.950 | 79.750 | 79.750 | +0.125 | 08/14/2026 - 12:00 AM |
| December 2027 | 72.650 | 72.650 | 72.500 | 72.500 | -0.325 | 08/14/2026 - 12:00 AM |
DL - Class III Milk
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 17.37 | 17.60 | 17.32 | 17.43 | +0.10 | 08/14/2026 - 12:00 AM |
| October 2026 | 17.53 | 17.67 | 17.38 | 17.45 | -0.04 | 08/14/2026 - 12:00 AM |
| November 2026 | 17.50 | 17.60 | 17.38 | 17.44 | -0.04 | 08/14/2026 - 12:00 AM |
| December 2026 | 17.47 | 17.52 | 17.43 | 17.47 | -0.05 | 08/14/2026 - 12:00 AM |
| January 2027 | 17.40 | 17.40 | 17.40 | 17.40 | -0.04 | 08/14/2026 - 12:00 AM |
| February 2027 | 17.40 | 17.41 | 17.40 | 17.40 | 0 | 08/14/2026 - 12:00 AM |
| March 2027 | 17.45 | 17.46 | 17.43 | 17.43 | +0.01 | 08/14/2026 - 12:00 AM |
| April 2027 | 17.51 | 17.52 | 17.51 | 17.52 | +0.03 | 08/14/2026 - 12:00 AM |
| May 2027 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | 08/14/2026 - 12:00 AM |
| June 2027 | 17.72 | 17.72 | 17.69 | 17.69 | 0 | 08/14/2026 - 12:00 AM |
| July 2027 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | 08/14/2026 - 12:00 AM |
| August 2027 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | 08/14/2026 - 12:00 AM |
| September 2027 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | 08/14/2026 - 12:00 AM |
| October 2027 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | 08/14/2026 - 12:00 AM |
| November 2027 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | 08/14/2026 - 12:00 AM |
| December 2027 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | 08/14/2026 - 12:00 AM |
GC - Gold
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 4322.1 | 4397.1 | 4315.0 | 4380.4 | +16.8 | 08/14/2026 - 12:00 AM |
| September 2026 | 4386.4 | 4386.4 | 4380.5 | 4381.0 | -6.8 | 08/16/2026 - 05:04 AM |
| October 2026 | 4407.0 | 4407.8 | 4396.2 | 4399.9 | -3.8 | 08/16/2026 - 05:09 AM |
| November 2026 | 4414.5 | 4417.6 | 4414.5 | 4417.6 | -3.6 | 08/16/2026 - 05:08 AM |
| December 2026 | 4440.0 | 4443.1 | 4429.0 | 4433.5 | -3.8 | 08/16/2026 - 05:10 AM |
| January 2027 | 4416.9 | 4456.6 | 4393.4 | 4456.6 | +16.9 | 08/14/2026 - 12:00 AM |
| February 2027 | 4468.3 | 4468.9 | 4468.1 | 4468.9 | -3.8 | 08/16/2026 - 05:10 AM |
| March 2027 | 4488.3 | 4488.3 | 4488.3 | 4488.3 | +17.1 | 08/14/2026 - 12:00 AM |
| April 2027 | 4478.0 | 4520.4 | 4433.7 | 4506.1 | +17.1 | 08/14/2026 - 12:00 AM |
| May 2027 | 4524.0 | 4524.0 | 4524.0 | 4524.0 | +17.2 | 08/14/2026 - 12:00 AM |
| June 2027 | 4496.1 | 4555.0 | 4475.0 | 4540.7 | +17.4 | 08/14/2026 - 12:00 AM |
| July 2027 | 4558.1 | 4558.1 | 4558.1 | 4558.1 | +17.5 | 08/14/2026 - 12:00 AM |
| August 2027 | 4575.6 | 4575.6 | 4575.6 | 4575.6 | +17.6 | 08/14/2026 - 12:00 AM |
| September 2027 | 4592.3 | 4592.3 | 4592.3 | 4592.3 | +17.7 | 08/14/2026 - 12:00 AM |
| October 2027 | 4609.7 | 4609.7 | 4609.7 | 4609.7 | +17.7 | 08/14/2026 - 12:00 AM |
| November 2027 | 4626.5 | 4626.5 | 4626.5 | 4626.5 | +17.7 | 08/14/2026 - 12:00 AM |
| December 2027 | 4605.6 | 4644.9 | 4570.6 | 4644.3 | +17.7 | 08/14/2026 - 12:00 AM |
SI - Silver
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 64.988 | 64.988 | 64.988 | 64.988 | +0.115 | 08/14/2026 - 12:00 AM |
| September 2026 | 65.060 | 65.315 | 64.850 | 64.925 | -0.183 | 08/16/2026 - 05:10 AM |
| October 2026 | 64.650 | 66.055 | 64.145 | 65.338 | +0.113 | 08/14/2026 - 12:00 AM |
| November 2026 | 64.425 | 66.295 | 64.425 | 65.598 | +0.116 | 08/14/2026 - 12:00 AM |
| December 2026 | 65.795 | 65.865 | 65.650 | 65.650 | -0.198 | 08/16/2026 - 05:02 AM |
| January 2027 | 64.900 | 66.500 | 64.900 | 66.142 | +0.123 | 08/14/2026 - 12:00 AM |
| February 2027 | 66.376 | 66.376 | 66.376 | 66.376 | +0.122 | 08/14/2026 - 12:00 AM |
| March 2027 | 66.000 | 67.200 | 65.220 | 66.603 | +0.120 | 08/14/2026 - 12:00 AM |
| April 2027 | 66.860 | 66.860 | 66.860 | 66.860 | +0.123 | 08/14/2026 - 12:00 AM |
| May 2027 | 67.465 | 67.725 | 65.775 | 67.132 | +0.126 | 08/14/2026 - 12:00 AM |
| June 2027 | 67.385 | 67.385 | 67.385 | 67.385 | +0.127 | 08/14/2026 - 12:00 AM |
| July 2027 | 67.990 | 67.990 | 67.640 | 67.640 | +0.129 | 08/14/2026 - 12:00 AM |
| August 2027 | 67.899 | 67.899 | 67.899 | 67.899 | +0.130 | 08/14/2026 - 12:00 AM |
| September 2027 | 68.162 | 68.162 | 68.162 | 68.162 | +0.131 | 08/14/2026 - 12:00 AM |
| October 2027 | 68.415 | 68.415 | 68.415 | 68.415 | +0.130 | 08/14/2026 - 12:00 AM |
| November 2027 | 68.672 | 68.672 | 68.672 | 68.672 | +0.130 | 08/14/2026 - 12:00 AM |
| December 2027 | 68.929 | 68.929 | 68.929 | 68.929 | +0.129 | 08/14/2026 - 12:00 AM |
HG - High Grade Copper
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 6.5800 | 6.5995 | 6.5800 | 6.5995 | +0.0070 | 08/14/2026 - 12:00 AM |
| September 2026 | 6.6155 | 6.6250 | 6.6125 | 6.6250 | +0.0120 | 08/16/2026 - 05:10 AM |
| October 2026 | 6.6075 | 6.6540 | 6.5930 | 6.6470 | +0.0070 | 08/14/2026 - 12:00 AM |
| November 2026 | 6.6395 | 6.6820 | 6.6330 | 6.6820 | +0.0080 | 08/14/2026 - 12:00 AM |
| December 2026 | 6.7175 | 6.7265 | 6.7160 | 6.7265 | +0.0120 | 08/16/2026 - 05:10 AM |
| January 2027 | 6.7165 | 6.7480 | 6.6940 | 6.7445 | +0.0095 | 08/14/2026 - 12:00 AM |
| February 2027 | 6.7765 | 6.7765 | 6.7260 | 6.7765 | +0.0100 | 08/14/2026 - 12:00 AM |
| March 2027 | 6.7755 | 6.8175 | 6.7510 | 6.8085 | +0.0100 | 08/14/2026 - 12:00 AM |
| April 2027 | 6.8255 | 6.8405 | 6.7890 | 6.8405 | +0.0110 | 08/14/2026 - 12:00 AM |
| May 2027 | 6.8400 | 6.8780 | 6.8340 | 6.8725 | +0.0115 | 08/14/2026 - 12:00 AM |
| June 2027 | 6.8875 | 6.9020 | 6.8530 | 6.9020 | +0.0115 | 08/14/2026 - 12:00 AM |
| July 2027 | 6.9020 | 6.9355 | 6.9020 | 6.9305 | +0.0115 | 08/14/2026 - 12:00 AM |
| August 2027 | 6.9580 | 6.9580 | 6.9100 | 6.9580 | +0.0125 | 08/14/2026 - 12:00 AM |
| September 2027 | 6.9425 | 6.9830 | 6.9425 | 6.9830 | +0.0115 | 08/14/2026 - 12:00 AM |
| October 2027 | 7.0050 | 7.0105 | 6.9645 | 7.0105 | +0.0105 | 08/14/2026 - 12:00 AM |
| November 2027 | 7.0275 | 7.0350 | 6.9905 | 7.0350 | +0.0100 | 08/14/2026 - 12:00 AM |
| December 2027 | 7.0540 | 7.0550 | 7.0540 | 7.0550 | +0.0095 | 08/14/2026 - 12:00 AM |
PL - Platinum
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 1750.0 | 1750.0 | 1750.0 | 1750.0 | +24.8 | 08/14/2026 - 12:00 AM |
| September 2026 | 1708.8 | 1757.7 | 1708.8 | 1753.0 | +24.9 | 08/14/2026 - 12:00 AM |
| October 2026 | 1760.0 | 1761.1 | 1755.3 | 1757.7 | +0.8 | 08/16/2026 - 05:10 AM |
| November 2026 | 0.0 | 0.0 | 0.0 | 0.0 | 0 | 12/31/1969 - 12:00 AM |
| January 2027 | 1775.7 | 1775.8 | 1773.8 | 1773.8 | +0.4 | 08/16/2026 - 05:10 AM |
| April 2027 | 1750.0 | 1785.3 | 1750.0 | 1785.3 | +24.6 | 08/14/2026 - 12:00 AM |
| July 2027 | 1747.9 | 1794.9 | 1747.9 | 1794.9 | +24.8 | 08/14/2026 - 12:00 AM |
| October 2027 | 1803.8 | 1803.8 | 1803.8 | 1803.8 | +24.9 | 08/14/2026 - 12:00 AM |
PA - Palladium
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 1322.50 | 1322.50 | 1322.50 | 1322.50 | -0.10 | 08/14/2026 - 12:00 AM |
| September 2026 | 1323.00 | 1325.50 | 1321.00 | 1325.50 | 0 | 08/16/2026 - 05:10 AM |
| October 2026 | 1310.00 | 1330.80 | 1310.00 | 1330.80 | -0.60 | 08/14/2026 - 12:00 AM |
| November 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 12/31/1969 - 12:00 AM |
| December 2026 | 1343.00 | 1343.00 | 1343.00 | 1343.00 | +0.60 | 08/16/2026 - 05:10 AM |
| March 2027 | 1356.80 | 1356.80 | 1356.80 | 1356.80 | -0.60 | 08/14/2026 - 12:00 AM |
| June 2027 | 1370.00 | 1370.90 | 1369.50 | 1370.90 | -0.40 | 08/14/2026 - 12:00 AM |
| September 2027 | 1386.00 | 1386.00 | 1386.00 | 1386.00 | -0.30 | 08/14/2026 - 12:00 AM |
| December 2027 | 1401.80 | 1401.80 | 1401.80 | 1401.80 | -0.20 | 08/14/2026 - 12:00 AM |