More Futures
ZC - Corn
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 459.2 | 461.2 | 448.6 | 451.6 | -12.4 | 07/27/2026 - 12:00 AM |
| December 2026 | 482.0 | 485.0 | 471.2 | 474.0 | -13.4 | 07/27/2026 - 12:00 AM |
| March 2027 | 497.6 | 500.0 | 486.6 | 489.4 | -13.4 | 07/27/2026 - 12:00 AM |
| May 2027 | 506.2 | 508.6 | 495.4 | 498.4 | -13.0 | 07/27/2026 - 12:00 AM |
| July 2027 | 509.2 | 511.0 | 499.2 | 502.0 | -12.0 | 07/27/2026 - 12:00 AM |
| September 2027 | 490.2 | 490.2 | 480.0 | 483.6 | -8.4 | 07/27/2026 - 12:00 AM |
| December 2027 | 492.2 | 494.2 | 485.2 | 488.6 | -8.0 | 07/27/2026 - 12:00 AM |
ZS - Soybean
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 1240.4 | 1244.6 | 1205.4 | 1208.4 | -39.4 | 07/27/2026 - 12:00 AM |
| September 2026 | 1232.6 | 1236.6 | 1197.4 | 1199.6 | -40.4 | 07/27/2026 - 12:00 AM |
| November 2026 | 1246.0 | 1250.0 | 1211.0 | 1213.6 | -39.6 | 07/27/2026 - 12:00 AM |
| January 2027 | 1259.2 | 1263.2 | 1224.6 | 1227.4 | -39.0 | 07/27/2026 - 12:00 AM |
| March 2027 | 1257.0 | 1260.6 | 1225.6 | 1229.6 | -34.2 | 07/27/2026 - 12:00 AM |
| May 2027 | 1258.4 | 1262.0 | 1229.2 | 1234.0 | -31.0 | 07/27/2026 - 12:00 AM |
| July 2027 | 1261.0 | 1261.4 | 1232.0 | 1237.4 | -29.0 | 07/27/2026 - 12:00 AM |
| August 2027 | 1240.6 | 1240.6 | 1214.2 | 1219.0 | -26.4 | 07/27/2026 - 12:00 AM |
| September 2027 | 1179.0 | 1179.2 | 1179.0 | 1179.2 | -22.6 | 07/27/2026 - 12:00 AM |
| November 2027 | 1185.0 | 1186.2 | 1162.6 | 1169.0 | -21.0 | 07/27/2026 - 12:00 AM |
ZM - Soybean Meal
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 331.6 | 332.4 | 318.5 | 320.8 | -10.5 | 07/27/2026 - 12:00 AM |
| September 2026 | 330.2 | 331.8 | 318.2 | 320.3 | -10.5 | 07/27/2026 - 12:00 AM |
| October 2026 | 330.0 | 330.8 | 317.5 | 319.5 | -10.8 | 07/27/2026 - 12:00 AM |
| December 2026 | 334.4 | 335.6 | 322.3 | 324.1 | -11.1 | 07/27/2026 - 12:00 AM |
| January 2027 | 336.9 | 338.0 | 325.1 | 327.0 | -10.7 | 07/27/2026 - 12:00 AM |
| March 2027 | 336.9 | 338.9 | 327.1 | 329.4 | -9.2 | 07/27/2026 - 12:00 AM |
| May 2027 | 339.1 | 339.6 | 329.0 | 331.4 | -8.1 | 07/27/2026 - 12:00 AM |
| July 2027 | 339.7 | 340.5 | 331.5 | 334.1 | -7.5 | 07/27/2026 - 12:00 AM |
| August 2027 | 332.4 | 333.3 | 330.8 | 332.8 | -7.3 | 07/27/2026 - 12:00 AM |
| September 2027 | 328.2 | 330.8 | 328.2 | 330.3 | -6.9 | 07/27/2026 - 12:00 AM |
| October 2027 | 325.0 | 326.4 | 323.7 | 326.4 | -6.5 | 07/27/2026 - 12:00 AM |
| December 2027 | 331.5 | 331.8 | 325.2 | 328.1 | -6.1 | 07/27/2026 - 12:00 AM |
ZW - Wheat
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 680.6 | 682.0 | 658.0 | 660.0 | -18.0 | 07/27/2026 - 12:00 AM |
| December 2026 | 698.0 | 699.2 | 675.6 | 677.4 | -18.0 | 07/27/2026 - 12:00 AM |
| March 2027 | 713.6 | 714.2 | 691.6 | 693.4 | -17.6 | 07/27/2026 - 12:00 AM |
| May 2027 | 714.6 | 719.6 | 699.6 | 701.2 | -16.6 | 07/27/2026 - 12:00 AM |
| July 2027 | 716.4 | 716.4 | 696.4 | 698.4 | -16.2 | 07/27/2026 - 12:00 AM |
| September 2027 | 717.4 | 719.2 | 704.0 | 704.2 | -15.2 | 07/27/2026 - 12:00 AM |
| December 2027 | 729.4 | 729.4 | 714.6 | 715.0 | -14.2 | 07/27/2026 - 12:00 AM |
ZO - Oats
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 326.4 | 327.4 | 312.6 | 314.6 | -13.4 | 07/27/2026 - 12:00 AM |
| December 2026 | 339.0 | 340.4 | 327.2 | 328.6 | -13.6 | 07/27/2026 - 12:00 AM |
| March 2027 | 0.0 | 341.4 | 341.4 | 341.4 | -11.6 | 07/27/2026 - 12:00 AM |
| May 2027 | 0.0 | 347.4 | 347.4 | 347.4 | -11.6 | 07/27/2026 - 12:00 AM |
| July 2027 | 0.0 | 338.6 | 338.6 | 338.6 | -11.6 | 07/27/2026 - 12:00 AM |
| September 2027 | 0.0 | 333.0 | 333.0 | 333.0 | -11.6 | 07/27/2026 - 12:00 AM |
| December 2027 | 0.0 | 344.0 | 344.0 | 344.0 | -11.6 | 07/27/2026 - 12:00 AM |
ZR - Rough Rice
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 13.990 | 14.055 | 13.580 | 13.645 | -0.330 | 07/27/2026 - 12:00 AM |
| November 2026 | 14.465 | 14.465 | 14.010 | 14.045 | -0.345 | 07/27/2026 - 12:00 AM |
| January 2027 | 0.000 | 14.380 | 14.380 | 14.380 | -0.345 | 07/27/2026 - 12:00 AM |
| March 2027 | 14.695 | 14.695 | 14.635 | 14.635 | -0.325 | 07/27/2026 - 12:00 AM |
| May 2027 | 0.000 | 14.740 | 14.740 | 14.740 | -0.325 | 07/27/2026 - 12:00 AM |
| July 2027 | 0.000 | 14.805 | 14.805 | 14.805 | -0.325 | 07/27/2026 - 12:00 AM |
| September 2027 | 0.000 | 14.870 | 14.870 | 14.870 | -0.325 | 07/27/2026 - 12:00 AM |
B6 - British Pound
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 1.3357 | 1.3359 | 1.3287 | 1.3288 | -0.0037 | 07/27/2026 - 12:00 AM |
| September 2026 | 1.3328 | 1.3364 | 1.3285 | 1.3288 | -0.0037 | 07/27/2026 - 12:00 AM |
| October 2026 | 1.3345 | 1.3345 | 1.3289 | 1.3289 | -0.0036 | 07/27/2026 - 12:00 AM |
| November 2026 | 0.0000 | 1.3289 | 1.3289 | 1.3289 | -0.0037 | 07/27/2026 - 12:00 AM |
| December 2026 | 1.3352 | 1.3355 | 1.3289 | 1.3290 | -0.0036 | 07/27/2026 - 12:00 AM |
| January 2027 | 0.0000 | 1.3290 | 1.3290 | 1.3290 | -0.0036 | 07/27/2026 - 12:00 AM |
| February 2027 | 0.0000 | 1.3290 | 1.3290 | 1.3290 | -0.0035 | 07/27/2026 - 12:00 AM |
| March 2027 | 1.3317 | 1.3317 | 1.3290 | 1.3290 | -0.0035 | 07/27/2026 - 12:00 AM |
| April 2027 | 0.0000 | 1.3289 | 1.3289 | 1.3289 | -0.0034 | 07/27/2026 - 12:00 AM |
| May 2027 | 0.0000 | 1.3288 | 1.3288 | 1.3288 | -0.0034 | 07/27/2026 - 12:00 AM |
| June 2027 | 1.3301 | 1.3301 | 1.3287 | 1.3287 | -0.0034 | 07/27/2026 - 12:00 AM |
| July 2027 | 0.0000 | 1.3286 | 1.3286 | 1.3286 | -0.0033 | 07/27/2026 - 12:00 AM |
| August 2027 | 0.0000 | 1.3284 | 1.3284 | 1.3284 | -0.0033 | 07/27/2026 - 12:00 AM |
| September 2027 | 0.0000 | 1.3282 | 1.3282 | 1.3282 | -0.0033 | 07/27/2026 - 12:00 AM |
| October 2027 | 0.0000 | 1.3280 | 1.3280 | 1.3280 | -0.0032 | 07/27/2026 - 12:00 AM |
| November 2027 | 0.0000 | 1.3279 | 1.3279 | 1.3279 | -0.0031 | 07/27/2026 - 12:00 AM |
| December 2027 | 0.0000 | 1.3277 | 1.3277 | 1.3277 | -0.0031 | 07/27/2026 - 12:00 AM |
D6 - Canadian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 0.71110 | 0.71110 | 0.70865 | 0.70865 | -0.00145 | 07/27/2026 - 12:00 AM |
| September 2026 | 0.71105 | 0.71230 | 0.70945 | 0.70955 | -0.00145 | 07/27/2026 - 12:00 AM |
| October 2026 | 0.71185 | 0.71185 | 0.71080 | 0.71080 | -0.00145 | 07/27/2026 - 12:00 AM |
| November 2026 | 0.00000 | 0.71175 | 0.71175 | 0.71175 | -0.00145 | 07/27/2026 - 12:00 AM |
| December 2026 | 0.71480 | 0.71545 | 0.71275 | 0.71280 | -0.00140 | 07/27/2026 - 12:00 AM |
| January 2027 | 0.00000 | 0.71405 | 0.71405 | 0.71405 | -0.00140 | 07/27/2026 - 12:00 AM |
| February 2027 | 0.00000 | 0.71500 | 0.71500 | 0.71500 | -0.00135 | 07/27/2026 - 12:00 AM |
| March 2027 | 0.71650 | 0.71650 | 0.71595 | 0.71595 | -0.00140 | 07/27/2026 - 12:00 AM |
| April 2027 | 0.00000 | 0.71705 | 0.71705 | 0.71705 | -0.00140 | 07/27/2026 - 12:00 AM |
| May 2027 | 0.00000 | 0.71790 | 0.71790 | 0.71790 | -0.00140 | 07/27/2026 - 12:00 AM |
| June 2027 | 0.71955 | 0.71955 | 0.71880 | 0.71880 | -0.00140 | 07/27/2026 - 12:00 AM |
| July 2027 | 0.00000 | 0.71980 | 0.71980 | 0.71980 | -0.00140 | 07/27/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.72055 | 0.72055 | 0.72055 | -0.00130 | 07/27/2026 - 12:00 AM |
| September 2027 | 0.00000 | 0.72135 | 0.72135 | 0.72135 | -0.00135 | 07/27/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.72200 | 0.72200 | 0.72200 | -0.00130 | 07/27/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.72265 | 0.72265 | 0.72265 | -0.00130 | 07/27/2026 - 12:00 AM |
| December 2027 | 0.00000 | 0.72330 | 0.72330 | 0.72330 | -0.00130 | 07/27/2026 - 12:00 AM |
J6 - Japanese Yen
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 0.0061210 | 0.0061325 | 0.0061155 | 0.0061155 | +0.0000015 | 07/27/2026 - 12:00 AM |
| September 2026 | 0.0061320 | 0.0061470 | 0.0061280 | 0.0061295 | +0.0000015 | 07/27/2026 - 12:00 AM |
| October 2026 | 0.0061570 | 0.0061570 | 0.0061475 | 0.0061475 | +0.0000010 | 07/27/2026 - 12:00 AM |
| November 2026 | 0.0000000 | 0.0061625 | 0.0061625 | 0.0061625 | +0.0000015 | 07/27/2026 - 12:00 AM |
| December 2026 | 0.0061865 | 0.0061920 | 0.0061765 | 0.0061770 | +0.0000020 | 07/27/2026 - 12:00 AM |
| January 2027 | 0.0000000 | 0.0061945 | 0.0061945 | 0.0061945 | +0.0000015 | 07/27/2026 - 12:00 AM |
| February 2027 | 0.0000000 | 0.0062095 | 0.0062095 | 0.0062095 | +0.0000020 | 07/27/2026 - 12:00 AM |
| March 2027 | 0.0062310 | 0.0062345 | 0.0062255 | 0.0062255 | +0.0000020 | 07/26/2026 - 12:00 AM |
| April 2027 | 0.0000000 | 0.0062440 | 0.0062440 | 0.0062440 | +0.0000020 | 07/27/2026 - 12:00 AM |
| May 2027 | 0.0000000 | 0.0062580 | 0.0062580 | 0.0062580 | +0.0000020 | 07/27/2026 - 12:00 AM |
| June 2027 | 0.0000000 | 0.0062725 | 0.0062725 | 0.0062725 | +0.0000015 | 07/27/2026 - 12:00 AM |
| July 2027 | 0.0000000 | 0.0062900 | 0.0062900 | 0.0062900 | +0.0000015 | 07/27/2026 - 12:00 AM |
| August 2027 | 0.0000000 | 0.0063035 | 0.0063035 | 0.0063035 | +0.0000020 | 07/27/2026 - 12:00 AM |
| September 2027 | 0.0000000 | 0.0063160 | 0.0063160 | 0.0063160 | +0.0000015 | 07/27/2026 - 12:00 AM |
| October 2027 | 0.0000000 | 0.0063315 | 0.0063315 | 0.0063315 | +0.0000020 | 07/27/2026 - 12:00 AM |
| November 2027 | 0.0000000 | 0.0063445 | 0.0063445 | 0.0063445 | +0.0000020 | 07/27/2026 - 12:00 AM |
| December 2027 | 0.0000000 | 0.0063570 | 0.0063570 | 0.0063570 | +0.0000020 | 07/27/2026 - 12:00 AM |
S6 - Swiss Franc
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 1.23105 | 1.23530 | 1.22685 | 1.22755 | -0.00140 | 07/27/2026 - 12:00 AM |
| December 2026 | 1.24605 | 1.24630 | 1.24060 | 1.24060 | -0.00130 | 07/27/2026 - 12:00 AM |
| March 2027 | 0.00000 | 1.25400 | 1.25400 | 1.25400 | -0.00115 | 07/27/2026 - 12:00 AM |
| June 2027 | 0.00000 | 1.26735 | 1.26735 | 1.26735 | -0.00090 | 07/27/2026 - 12:00 AM |
| September 2027 | 0.00000 | 1.28025 | 1.28025 | 1.28025 | -0.00060 | 07/27/2026 - 12:00 AM |
| December 2027 | 0.00000 | 1.29275 | 1.29275 | 1.29275 | -0.00035 | 07/27/2026 - 12:00 AM |
E6 - Euro FX
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 1.14075 | 1.14240 | 1.13775 | 1.13775 | -0.00025 | 07/27/2026 - 12:00 AM |
| September 2026 | 1.14095 | 1.14420 | 1.13905 | 1.13915 | -0.00025 | 07/27/2026 - 12:00 AM |
| October 2026 | 1.14505 | 1.14505 | 1.14085 | 1.14085 | -0.00020 | 07/27/2026 - 12:00 AM |
| November 2026 | 0.00000 | 1.14220 | 1.14220 | 1.14220 | -0.00025 | 07/27/2026 - 12:00 AM |
| December 2026 | 1.14605 | 1.14850 | 1.14350 | 1.14355 | -0.00020 | 07/27/2026 - 12:00 AM |
| January 2027 | 0.00000 | 1.14520 | 1.14520 | 1.14520 | -0.00020 | 07/27/2026 - 12:00 AM |
| February 2027 | 0.00000 | 1.14660 | 1.14660 | 1.14660 | -0.00015 | 07/27/2026 - 12:00 AM |
| March 2027 | 1.14910 | 1.14910 | 1.14805 | 1.14805 | -0.00015 | 07/27/2026 - 12:00 AM |
| April 2027 | 0.00000 | 1.14975 | 1.14975 | 1.14975 | -0.00010 | 07/27/2026 - 12:00 AM |
| May 2027 | 0.00000 | 1.15110 | 1.15110 | 1.15110 | 0 | 07/27/2026 - 12:00 AM |
| June 2027 | 1.15285 | 1.15285 | 1.15240 | 1.15240 | 0 | 07/27/2026 - 12:00 AM |
| July 2027 | 0.00000 | 1.15410 | 1.15410 | 1.15410 | +0.00010 | 07/27/2026 - 12:00 AM |
| August 2027 | 0.00000 | 1.15540 | 1.15540 | 1.15540 | +0.00015 | 07/27/2026 - 12:00 AM |
| September 2027 | 1.15800 | 1.15800 | 1.15665 | 1.15665 | +0.00015 | 07/27/2026 - 12:00 AM |
| October 2027 | 0.00000 | 1.15820 | 1.15820 | 1.15820 | +0.00020 | 07/27/2026 - 12:00 AM |
| November 2027 | 0.00000 | 1.15945 | 1.15945 | 1.15945 | +0.00020 | 07/27/2026 - 12:00 AM |
| December 2027 | 0.00000 | 1.16070 | 1.16070 | 1.16070 | +0.00025 | 07/27/2026 - 12:00 AM |
A6 - Australian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 0.70030 | 0.70030 | 0.69860 | 0.69860 | +0.00060 | 07/27/2026 - 12:00 AM |
| September 2026 | 0.69900 | 0.70055 | 0.69795 | 0.69825 | +0.00060 | 07/27/2026 - 12:00 AM |
| October 2026 | 0.00000 | 0.69790 | 0.69790 | 0.69790 | +0.00060 | 07/27/2026 - 12:00 AM |
| November 2026 | 0.00000 | 0.69760 | 0.69760 | 0.69760 | +0.00065 | 07/27/2026 - 12:00 AM |
| December 2026 | 0.69765 | 0.69930 | 0.69730 | 0.69730 | +0.00065 | 07/27/2026 - 12:00 AM |
| January 2027 | 0.00000 | 0.69700 | 0.69700 | 0.69700 | +0.00065 | 07/27/2026 - 12:00 AM |
| February 2027 | 0.00000 | 0.69675 | 0.69675 | 0.69675 | +0.00070 | 07/27/2026 - 12:00 AM |
| March 2027 | 0.00000 | 0.69645 | 0.69645 | 0.69645 | +0.00070 | 07/27/2026 - 12:00 AM |
| April 2027 | 0.00000 | 0.69610 | 0.69610 | 0.69610 | +0.00070 | 07/27/2026 - 12:00 AM |
| May 2027 | 0.00000 | 0.69585 | 0.69585 | 0.69585 | +0.00075 | 07/27/2026 - 12:00 AM |
| June 2027 | 0.69620 | 0.69620 | 0.69560 | 0.69560 | +0.00080 | 07/27/2026 - 12:00 AM |
| July 2027 | 0.00000 | 0.69525 | 0.69525 | 0.69525 | +0.00080 | 07/27/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.69500 | 0.69500 | 0.69500 | +0.00085 | 07/27/2026 - 12:00 AM |
| September 2027 | 0.00000 | 0.69475 | 0.69475 | 0.69475 | +0.00085 | 07/27/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.69445 | 0.69445 | 0.69445 | +0.00085 | 07/27/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.69415 | 0.69415 | 0.69415 | +0.00080 | 07/27/2026 - 12:00 AM |
| December 2027 | 0.00000 | 0.69390 | 0.69390 | 0.69390 | +0.00085 | 07/27/2026 - 12:00 AM |
M6 - Mexican Peso
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 0.000000 | 0.057190 | 0.057190 | 0.057190 | +0.000100 | 07/27/2026 - 12:00 AM |
| September 2026 | 0.056970 | 0.057190 | 0.056940 | 0.057060 | +0.000100 | 07/27/2026 - 12:00 AM |
| October 2026 | 0.000000 | 0.056900 | 0.056900 | 0.056900 | +0.000100 | 07/27/2026 - 12:00 AM |
| November 2026 | 0.000000 | 0.056770 | 0.056770 | 0.056770 | +0.000100 | 07/27/2026 - 12:00 AM |
| December 2026 | 0.000000 | 0.056650 | 0.056650 | 0.056650 | +0.000100 | 07/27/2026 - 12:00 AM |
| January 2027 | 0.000000 | 0.056510 | 0.056510 | 0.056510 | +0.000100 | 07/27/2026 - 12:00 AM |
| February 2027 | 0.000000 | 0.056390 | 0.056390 | 0.056390 | +0.000110 | 07/27/2026 - 12:00 AM |
| March 2027 | 0.000000 | 0.056250 | 0.056250 | 0.056250 | +0.000110 | 07/27/2026 - 12:00 AM |
| April 2027 | 0.000000 | 0.056100 | 0.056100 | 0.056100 | +0.000110 | 07/27/2026 - 12:00 AM |
| May 2027 | 0.000000 | 0.055970 | 0.055970 | 0.055970 | +0.000110 | 07/27/2026 - 12:00 AM |
| June 2027 | 0.000000 | 0.055840 | 0.055840 | 0.055840 | +0.000110 | 07/27/2026 - 12:00 AM |
| July 2027 | 0.000000 | 0.055680 | 0.055680 | 0.055680 | +0.000100 | 07/27/2026 - 12:00 AM |
| August 2027 | 0.000000 | 0.055530 | 0.055530 | 0.055530 | +0.000110 | 07/27/2026 - 12:00 AM |
| September 2027 | 0.000000 | 0.055360 | 0.055360 | 0.055360 | +0.000100 | 07/27/2026 - 12:00 AM |
| December 2027 | 0.000000 | 0.054840 | 0.054840 | 0.054840 | +0.000110 | 07/27/2026 - 12:00 AM |
CL - Crude Oil WTI
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 86.12 | 86.20 | 81.63 | 82.61 | -6.70 | 07/27/2026 - 12:00 AM |
| October 2026 | 82.60 | 82.63 | 79.43 | 80.25 | -4.90 | 07/27/2026 - 12:00 AM |
| November 2026 | 79.60 | 79.60 | 77.25 | 78.17 | -3.56 | 07/27/2026 - 12:00 AM |
| December 2026 | 78.00 | 78.01 | 75.60 | 76.53 | -2.80 | 07/27/2026 - 12:00 AM |
| January 2027 | 76.99 | 76.99 | 74.44 | 75.31 | -2.36 | 07/27/2026 - 12:00 AM |
| February 2027 | 75.79 | 75.79 | 73.55 | 74.34 | -2.10 | 07/27/2026 - 12:00 AM |
| March 2027 | 74.99 | 74.99 | 72.82 | 73.56 | -1.91 | 07/27/2026 - 12:00 AM |
| April 2027 | 74.00 | 74.00 | 72.34 | 72.90 | -1.78 | 07/27/2026 - 12:00 AM |
| May 2027 | 73.35 | 73.35 | 71.71 | 72.35 | -1.69 | 07/27/2026 - 12:00 AM |
| June 2027 | 73.28 | 73.28 | 71.24 | 71.86 | -1.62 | 07/27/2026 - 12:00 AM |
| July 2027 | 71.60 | 71.81 | 70.99 | 71.43 | -1.56 | 07/27/2026 - 12:00 AM |
| August 2027 | 71.51 | 71.51 | 70.69 | 71.05 | -1.51 | 07/27/2026 - 12:00 AM |
| September 2027 | 70.98 | 70.98 | 70.20 | 70.71 | -1.46 | 07/27/2026 - 12:00 AM |
| October 2027 | 69.91 | 70.40 | 69.91 | 70.40 | -1.42 | 07/27/2026 - 12:00 AM |
| November 2027 | 69.64 | 70.15 | 69.64 | 70.15 | -1.38 | 07/27/2026 - 12:00 AM |
| December 2027 | 70.60 | 70.70 | 69.38 | 69.91 | -1.35 | 07/27/2026 - 12:00 AM |
HO - Heating Oil
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 4.1200 | 4.1985 | 4.0170 | 4.1116 | -0.0690 | 07/27/2026 - 12:00 AM |
| September 2026 | 4.0234 | 4.0983 | 3.9254 | 4.0060 | -0.0894 | 07/27/2026 - 12:00 AM |
| October 2026 | 3.8486 | 3.9481 | 3.8149 | 3.8722 | -0.0896 | 07/27/2026 - 12:00 AM |
| November 2026 | 3.6237 | 3.7779 | 3.6227 | 3.7185 | -0.0868 | 07/27/2026 - 12:00 AM |
| December 2026 | 3.5177 | 3.5996 | 3.4674 | 3.5548 | -0.0842 | 07/27/2026 - 12:00 AM |
| January 2027 | 3.3717 | 3.4868 | 3.3717 | 3.4505 | -0.0793 | 07/27/2026 - 12:00 AM |
| February 2027 | 3.3650 | 3.3969 | 3.3398 | 3.3669 | -0.0755 | 07/27/2026 - 12:00 AM |
| March 2027 | 3.2800 | 3.3031 | 3.2492 | 3.2783 | -0.0716 | 07/27/2026 - 12:00 AM |
| April 2027 | 3.1881 | 3.2050 | 3.1626 | 3.1850 | -0.0678 | 07/27/2026 - 12:00 AM |
| May 2027 | 3.1264 | 3.1299 | 3.0958 | 3.1141 | -0.0641 | 07/27/2026 - 12:00 AM |
| June 2027 | 3.0531 | 3.0815 | 3.0321 | 3.0571 | -0.0605 | 07/27/2026 - 12:00 AM |
| July 2027 | 3.0000 | 3.0389 | 3.0000 | 3.0207 | -0.0572 | 07/27/2026 - 12:00 AM |
| August 2027 | 2.9700 | 2.9900 | 2.9700 | 2.9900 | -0.0536 | 07/26/2026 - 12:00 AM |
| September 2027 | 0.0000 | 2.9638 | 2.9638 | 2.9638 | -0.0508 | 07/27/2026 - 12:00 AM |
| October 2027 | 0.0000 | 2.9378 | 2.9378 | 2.9378 | -0.0479 | 07/27/2026 - 12:00 AM |
| November 2027 | 0.0000 | 2.9074 | 2.9074 | 2.9074 | -0.0457 | 07/27/2026 - 12:00 AM |
| December 2027 | 2.8798 | 2.8881 | 2.8547 | 2.8735 | -0.0430 | 07/27/2026 - 12:00 AM |
RB - Gasoline RBOB
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 3.3500 | 3.3607 | 3.2416 | 3.3273 | -0.0686 | 07/27/2026 - 12:00 AM |
| September 2026 | 3.1925 | 3.2118 | 3.1016 | 3.1696 | -0.0820 | 07/27/2026 - 12:00 AM |
| October 2026 | 2.9110 | 2.9129 | 2.8144 | 2.8699 | -0.0846 | 07/27/2026 - 12:00 AM |
| November 2026 | 2.6713 | 2.7244 | 2.6471 | 2.6971 | -0.0794 | 07/27/2026 - 12:00 AM |
| December 2026 | 2.6200 | 2.6200 | 2.5202 | 2.5621 | -0.0772 | 07/27/2026 - 12:00 AM |
| January 2027 | 2.5273 | 2.5273 | 2.4478 | 2.4834 | -0.0740 | 07/27/2026 - 12:00 AM |
| February 2027 | 2.4660 | 2.4821 | 2.4360 | 2.4593 | -0.0703 | 07/27/2026 - 12:00 AM |
| March 2027 | 2.4779 | 2.4784 | 2.4394 | 2.4616 | -0.0687 | 07/27/2026 - 12:00 AM |
| April 2027 | 2.6556 | 2.6693 | 2.6274 | 2.6506 | -0.0642 | 07/27/2026 - 12:00 AM |
| May 2027 | 2.6470 | 2.6577 | 2.6202 | 2.6414 | -0.0631 | 07/27/2026 - 12:00 AM |
| June 2027 | 2.6080 | 2.6357 | 2.5936 | 2.6164 | -0.0621 | 07/27/2026 - 12:00 AM |
| July 2027 | 2.5816 | 2.5819 | 2.5668 | 2.5805 | -0.0612 | 07/27/2026 - 12:00 AM |
| August 2027 | 0.0000 | 2.5380 | 2.5380 | 2.5380 | -0.0595 | 07/27/2026 - 12:00 AM |
| September 2027 | 0.0000 | 2.4846 | 2.4846 | 2.4846 | -0.0580 | 07/27/2026 - 12:00 AM |
| October 2027 | 0.0000 | 2.3207 | 2.3207 | 2.3207 | -0.0524 | 07/27/2026 - 12:00 AM |
| November 2027 | 0.0000 | 2.2682 | 2.2682 | 2.2682 | -0.0499 | 07/27/2026 - 12:00 AM |
| December 2027 | 2.2359 | 2.2385 | 2.2201 | 2.2319 | -0.0475 | 07/27/2026 - 12:00 AM |
NG - Natural Gas
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 2.820 | 2.836 | 2.734 | 2.767 | -0.104 | 07/27/2026 - 12:00 AM |
| September 2026 | 2.850 | 2.870 | 2.768 | 2.788 | -0.100 | 07/27/2026 - 12:00 AM |
| October 2026 | 2.897 | 2.898 | 2.804 | 2.823 | -0.096 | 07/27/2026 - 12:00 AM |
| November 2026 | 3.099 | 3.103 | 3.020 | 3.037 | -0.092 | 07/27/2026 - 12:00 AM |
| December 2026 | 3.865 | 3.866 | 3.729 | 3.752 | -0.100 | 07/27/2026 - 12:00 AM |
| January 2027 | 4.302 | 4.313 | 4.184 | 4.208 | -0.102 | 07/27/2026 - 12:00 AM |
| February 2027 | 3.884 | 3.924 | 3.805 | 3.825 | -0.079 | 07/27/2026 - 12:00 AM |
| March 2027 | 3.010 | 3.019 | 2.950 | 3.003 | -0.033 | 07/27/2026 - 12:00 AM |
| April 2027 | 2.838 | 2.852 | 2.793 | 2.850 | -0.013 | 07/27/2026 - 12:00 AM |
| May 2027 | 2.812 | 2.848 | 2.783 | 2.847 | -0.005 | 07/27/2026 - 12:00 AM |
| June 2027 | 2.942 | 2.982 | 2.916 | 2.981 | 0 | 07/27/2026 - 12:00 AM |
| July 2027 | 3.159 | 3.187 | 3.127 | 3.187 | -0.002 | 07/27/2026 - 12:00 AM |
| August 2027 | 3.215 | 3.254 | 3.188 | 3.254 | -0.002 | 07/27/2026 - 12:00 AM |
| September 2027 | 3.203 | 3.230 | 3.164 | 3.230 | -0.005 | 07/27/2026 - 12:00 AM |
| October 2027 | 3.282 | 3.306 | 3.243 | 3.306 | -0.007 | 07/27/2026 - 12:00 AM |
| November 2027 | 3.527 | 3.550 | 3.502 | 3.550 | -0.010 | 07/27/2026 - 12:00 AM |
| December 2027 | 4.183 | 4.207 | 4.157 | 4.206 | -0.003 | 07/27/2026 - 12:00 AM |
FL - Ethanol
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 0.00000 | 1.93000 | 1.93000 | 1.93000 | -0.01500 | 07/27/2026 - 12:00 AM |
| September 2026 | 0.00000 | 1.94000 | 1.94000 | 1.94000 | -0.01500 | 07/27/2026 - 12:00 AM |
| October 2026 | 0.00000 | 1.91250 | 1.91250 | 1.91250 | -0.01750 | 07/27/2026 - 12:00 AM |
| November 2026 | 0.00000 | 1.85250 | 1.85250 | 1.85250 | -0.02250 | 07/27/2026 - 12:00 AM |
| December 2026 | 0.00000 | 1.80500 | 1.80500 | 1.80500 | -0.02500 | 07/27/2026 - 12:00 AM |
| January 2027 | 0.00000 | 1.76500 | 1.76500 | 1.76500 | -0.02750 | 07/27/2026 - 12:00 AM |
| February 2027 | 0.00000 | 1.78000 | 1.78000 | 1.78000 | -0.02750 | 07/27/2026 - 12:00 AM |
| March 2027 | 0.00000 | 1.80000 | 1.80000 | 1.80000 | -0.02750 | 07/27/2026 - 12:00 AM |
| April 2027 | 0.00000 | 1.82750 | 1.82750 | 1.82750 | -0.02750 | 07/27/2026 - 12:00 AM |
| May 2027 | 0.00000 | 1.84750 | 1.84750 | 1.84750 | +0.13500 | 07/27/2026 - 12:00 AM |
| June 2027 | 0.00000 | 1.85750 | 1.85750 | 1.85750 | -0.02750 | 07/27/2026 - 12:00 AM |
| July 2027 | 0.00000 | 1.85750 | 1.85750 | 1.85750 | -0.02750 | 07/27/2026 - 12:00 AM |
| August 2027 | 1.75750 | 1.75750 | 1.75750 | 1.75750 | 0 | 02/25/2026 - 12:00 AM |
| September 2027 | 0.00000 | 1.85000 | 1.85000 | 1.85000 | -0.02750 | 07/27/2026 - 12:00 AM |
| October 2027 | 1.80500 | 1.80500 | 1.80500 | 1.80500 | -0.01000 | 04/15/2026 - 12:00 AM |
| November 2027 | 1.80000 | 1.80000 | 1.80000 | 1.80000 | +0.00750 | 07/23/2026 - 12:00 AM |
| December 2027 | 0.00000 | 1.77000 | 1.77000 | 1.77000 | -0.02750 | 07/27/2026 - 12:00 AM |
ZB - T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 109.27 | 110.01 | 109.20 | 109.28 | +0.18 | 07/27/2026 - 12:00 AM |
| March 2027 | 0.00 | 109.17 | 109.17 | 109.17 | +0.18 | 07/27/2026 - 12:00 AM |
UD - Ultra T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 112.01 | 112.01 | 111.26 | 111.30 | +0.22 | 07/27/2026 - 12:00 AM |
| March 2027 | 0.00 | 111.26 | 111.26 | 111.26 | +0.22 | 07/27/2026 - 12:00 AM |
ZN - 10-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 108.100 | 108.145 | 108.065 | 108.115 | +0.085 | 07/27/2026 - 12:00 AM |
| March 2027 | 0.000 | 108.085 | 108.085 | 108.085 | +0.085 | 07/27/2026 - 12:00 AM |
ZF - 5-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 106.070 | 106.070 | 106.030 | 106.042 | +0.042 | 07/27/2026 - 12:00 AM |
| March 2027 | 0.000 | 106.035 | 106.035 | 106.035 | +0.042 | 07/27/2026 - 12:00 AM |
ZT - 2-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 102.231 | 102.232 | 102.215 | 102.217 | +0.011 | 07/27/2026 - 12:00 AM |
| March 2027 | 102.230 | 102.230 | 102.206 | 102.206 | +0.011 | 07/27/2026 - 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 | 223.800 | 226.650 | 222.750 | 225.225 | -1.850 | 07/27/2026 - 12:00 AM |
| October 2026 | 218.725 | 221.900 | 216.950 | 218.775 | -3.725 | 07/27/2026 - 12:00 AM |
| December 2026 | 218.300 | 220.900 | 216.425 | 217.400 | -4.875 | 07/27/2026 - 12:00 AM |
| February 2027 | 218.900 | 221.125 | 217.025 | 217.725 | -5.525 | 07/27/2026 - 12:00 AM |
| April 2027 | 220.275 | 222.000 | 217.825 | 218.500 | -6.250 | 07/27/2026 - 12:00 AM |
| June 2027 | 214.400 | 215.600 | 211.500 | 211.825 | -6.875 | 07/27/2026 - 12:00 AM |
| August 2027 | 211.800 | 211.925 | 207.900 | 208.125 | -7.425 | 07/27/2026 - 12:00 AM |
| October 2027 | 210.500 | 211.075 | 206.575 | 206.850 | -7.800 | 07/27/2026 - 12:00 AM |
| December 2027 | 208.850 | 211.250 | 207.300 | 207.300 | -8.075 | 07/27/2026 - 12:00 AM |
GF - Feeder Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 338.650 | 343.675 | 337.000 | 338.250 | -7.075 | 07/27/2026 - 12:00 AM |
| September 2026 | 334.250 | 337.900 | 330.700 | 331.925 | -9.525 | 07/27/2026 - 12:00 AM |
| October 2026 | 328.450 | 330.375 | 325.250 | 325.250 | -10.750 | 07/27/2026 - 12:00 AM |
| November 2026 | 323.925 | 325.275 | 321.025 | 321.025 | -10.750 | 07/27/2026 - 12:00 AM |
| January 2027 | 318.000 | 318.750 | 314.775 | 314.775 | -10.750 | 07/27/2026 - 12:00 AM |
| March 2027 | 315.350 | 315.775 | 311.500 | 311.500 | -10.750 | 07/27/2026 - 12:00 AM |
| April 2027 | 315.875 | 315.875 | 311.525 | 311.525 | -10.750 | 07/27/2026 - 12:00 AM |
| May 2027 | 314.550 | 314.550 | 310.225 | 310.225 | -10.750 | 07/27/2026 - 12:00 AM |
| August 2027 | 313.275 | 313.275 | 310.375 | 310.375 | -10.750 | 07/27/2026 - 12:00 AM |
HE - Lean Hogs
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 102.475 | 103.025 | 102.100 | 102.975 | +0.125 | 07/27/2026 - 12:00 AM |
| October 2026 | 88.550 | 88.800 | 87.300 | 87.800 | -1.225 | 07/27/2026 - 12:00 AM |
| December 2026 | 79.750 | 79.975 | 78.150 | 78.550 | -1.775 | 07/27/2026 - 12:00 AM |
| February 2027 | 82.850 | 82.850 | 81.225 | 81.600 | -1.725 | 07/27/2026 - 12:00 AM |
| April 2027 | 87.600 | 87.600 | 85.700 | 86.050 | -1.700 | 07/27/2026 - 12:00 AM |
| May 2027 | 90.925 | 90.925 | 89.325 | 89.375 | -1.550 | 07/27/2026 - 12:00 AM |
| June 2027 | 98.650 | 98.975 | 97.175 | 97.525 | -1.525 | 07/27/2026 - 12:00 AM |
| July 2027 | 98.550 | 98.750 | 97.600 | 97.875 | -1.525 | 07/27/2026 - 12:00 AM |
| August 2027 | 96.650 | 96.925 | 96.625 | 96.625 | -1.525 | 07/27/2026 - 12:00 AM |
| October 2027 | 0.000 | 81.525 | 81.525 | 81.525 | -1.525 | 07/27/2026 - 12:00 AM |
| December 2027 | 0.000 | 74.275 | 74.275 | 74.275 | -1.525 | 07/27/2026 - 12:00 AM |
DL - Class III Milk
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 17.19 | 17.27 | 16.74 | 16.80 | -0.41 | 07/27/2026 - 12:00 AM |
| September 2026 | 17.43 | 17.50 | 17.09 | 17.15 | -0.34 | 07/27/2026 - 12:00 AM |
| October 2026 | 17.59 | 17.59 | 17.34 | 17.38 | -0.22 | 07/27/2026 - 12:00 AM |
| November 2026 | 17.63 | 17.63 | 17.51 | 17.53 | -0.09 | 07/27/2026 - 12:00 AM |
| December 2026 | 17.60 | 17.60 | 17.52 | 17.53 | -0.03 | 07/27/2026 - 12:00 AM |
| January 2027 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | 07/27/2026 - 12:00 AM |
| February 2027 | 17.44 | 17.44 | 17.37 | 17.41 | 0 | 07/27/2026 - 12:00 AM |
| March 2027 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | 07/27/2026 - 12:00 AM |
| April 2027 | 0.00 | 17.48 | 17.48 | 17.48 | 0 | 07/27/2026 - 12:00 AM |
| May 2027 | 17.63 | 17.63 | 17.58 | 17.58 | 0 | 07/27/2026 - 12:00 AM |
| June 2027 | 0.00 | 17.67 | 17.67 | 17.67 | 0 | 07/27/2026 - 12:00 AM |
| July 2027 | 0.00 | 17.66 | 17.66 | 17.66 | 0 | 07/27/2026 - 12:00 AM |
| August 2027 | 0.00 | 17.90 | 17.90 | 17.90 | 0 | 07/27/2026 - 12:00 AM |
| September 2027 | 0.00 | 18.01 | 18.01 | 18.01 | 0 | 07/27/2026 - 12:00 AM |
| October 2027 | 0.00 | 18.05 | 18.05 | 18.05 | 0 | 07/27/2026 - 12:00 AM |
| November 2027 | 0.00 | 17.98 | 17.98 | 17.98 | 0 | 07/27/2026 - 12:00 AM |
| December 2027 | 0.00 | 17.85 | 17.85 | 17.85 | 0 | 07/27/2026 - 12:00 AM |
GC - Gold
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 4090.1 | 4107.9 | 4072.7 | 4074.5 | +6.9 | 07/27/2026 - 12:00 AM |
| August 2026 | 4097.5 | 4119.3 | 4067.1 | 4077.0 | +6.2 | 07/27/2026 - 12:00 AM |
| September 2026 | 4102.3 | 4132.5 | 4084.5 | 4090.9 | +6.4 | 07/27/2026 - 12:00 AM |
| October 2026 | 4122.0 | 4147.1 | 4096.1 | 4105.3 | +6.4 | 07/27/2026 - 12:00 AM |
| November 2026 | 4126.7 | 4126.7 | 4121.4 | 4121.4 | +6.6 | 07/27/2026 - 12:00 AM |
| December 2026 | 4151.1 | 4178.5 | 4126.5 | 4136.4 | +6.7 | 07/27/2026 - 12:00 AM |
| January 2027 | 4168.6 | 4169.5 | 4154.4 | 4154.4 | +6.9 | 07/26/2026 - 12:00 AM |
| February 2027 | 4188.5 | 4203.8 | 4160.0 | 4169.2 | +6.9 | 07/27/2026 - 12:00 AM |
| March 2027 | 0.0 | 4184.4 | 4184.4 | 4184.4 | +7.0 | 07/27/2026 - 12:00 AM |
| April 2027 | 4223.1 | 4223.1 | 4201.1 | 4201.1 | +7.0 | 07/27/2026 - 12:00 AM |
| May 2027 | 0.0 | 4218.6 | 4218.6 | 4218.6 | +7.0 | 07/27/2026 - 12:00 AM |
| June 2027 | 4262.6 | 4262.6 | 4232.7 | 4234.0 | +7.0 | 07/27/2026 - 12:00 AM |
| July 2027 | 0.0 | 4250.7 | 4250.7 | 4250.7 | +7.0 | 07/27/2026 - 12:00 AM |
| August 2027 | 4280.3 | 4280.3 | 4267.5 | 4267.5 | +7.3 | 07/27/2026 - 12:00 AM |
| September 2027 | 0.0 | 4283.6 | 4283.6 | 4283.6 | +7.5 | 07/27/2026 - 12:00 AM |
| October 2027 | 0.0 | 4300.4 | 4300.4 | 4300.4 | +7.6 | 07/27/2026 - 12:00 AM |
| November 2027 | 0.0 | 4315.8 | 4315.8 | 4315.8 | +7.7 | 07/27/2026 - 12:00 AM |
| December 2027 | 4360.0 | 4360.0 | 4333.7 | 4333.7 | +7.7 | 07/27/2026 - 12:00 AM |
SI - Silver
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 0.000 | 58.472 | 58.472 | 58.472 | -0.184 | 07/27/2026 - 12:00 AM |
| August 2026 | 59.565 | 60.055 | 58.517 | 58.517 | -0.198 | 07/27/2026 - 12:00 AM |
| September 2026 | 59.810 | 60.395 | 58.430 | 58.712 | -0.194 | 07/27/2026 - 12:00 AM |
| October 2026 | 59.975 | 60.320 | 58.916 | 58.916 | -0.194 | 07/27/2026 - 12:00 AM |
| November 2026 | 0.000 | 59.142 | 59.142 | 59.142 | -0.194 | 07/27/2026 - 12:00 AM |
| December 2026 | 60.275 | 61.035 | 59.150 | 59.359 | -0.191 | 07/27/2026 - 12:00 AM |
| January 2027 | 60.135 | 60.135 | 59.623 | 59.623 | -0.192 | 07/27/2026 - 12:00 AM |
| February 2027 | 0.000 | 59.829 | 59.829 | 59.829 | -0.189 | 07/27/2026 - 12:00 AM |
| March 2027 | 61.180 | 61.410 | 59.775 | 60.017 | -0.186 | 07/27/2026 - 12:00 AM |
| April 2027 | 0.000 | 60.247 | 60.247 | 60.247 | -0.184 | 07/27/2026 - 12:00 AM |
| May 2027 | 60.450 | 60.480 | 60.450 | 60.480 | -0.182 | 07/27/2026 - 12:00 AM |
| June 2027 | 0.000 | 60.689 | 60.689 | 60.689 | -0.179 | 07/27/2026 - 12:00 AM |
| July 2027 | 61.350 | 61.350 | 60.929 | 60.929 | -0.176 | 07/27/2026 - 12:00 AM |
| August 2027 | 0.000 | 61.153 | 61.153 | 61.153 | -0.175 | 07/27/2026 - 12:00 AM |
| September 2027 | 0.000 | 61.391 | 61.391 | 61.391 | -0.175 | 07/27/2026 - 12:00 AM |
| October 2027 | 0.000 | 61.619 | 61.619 | 61.619 | -0.174 | 07/27/2026 - 12:00 AM |
| November 2027 | 0.000 | 61.851 | 61.851 | 61.851 | -0.174 | 07/27/2026 - 12:00 AM |
| December 2027 | 0.000 | 62.083 | 62.083 | 62.083 | -0.172 | 07/27/2026 - 12:00 AM |
HG - High Grade Copper
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 6.3400 | 6.3645 | 6.3370 | 6.3390 | +0.0190 | 07/27/2026 - 12:00 AM |
| August 2026 | 6.3410 | 6.3750 | 6.3210 | 6.3455 | +0.0195 | 07/27/2026 - 12:00 AM |
| September 2026 | 6.3620 | 6.4115 | 6.3400 | 6.3790 | +0.0215 | 07/27/2026 - 12:00 AM |
| October 2026 | 6.4100 | 6.4360 | 6.3940 | 6.4090 | +0.0215 | 07/27/2026 - 12:00 AM |
| November 2026 | 6.4640 | 6.4670 | 6.4380 | 6.4405 | +0.0220 | 07/27/2026 - 12:00 AM |
| December 2026 | 6.4555 | 6.5020 | 6.4340 | 6.4720 | +0.0225 | 07/27/2026 - 12:00 AM |
| January 2027 | 0.0000 | 6.5005 | 6.5005 | 6.5005 | +0.0225 | 07/27/2026 - 12:00 AM |
| February 2027 | 0.0000 | 6.5315 | 6.5315 | 6.5315 | +0.0225 | 07/27/2026 - 12:00 AM |
| March 2027 | 6.5645 | 6.5925 | 6.5305 | 6.5630 | +0.0230 | 07/27/2026 - 12:00 AM |
| April 2027 | 0.0000 | 6.5925 | 6.5925 | 6.5925 | +0.0235 | 07/27/2026 - 12:00 AM |
| May 2027 | 6.5990 | 6.6315 | 6.5990 | 6.6230 | +0.0240 | 07/27/2026 - 12:00 AM |
| June 2027 | 0.0000 | 6.6520 | 6.6520 | 6.6520 | +0.0240 | 07/27/2026 - 12:00 AM |
| July 2027 | 6.6950 | 6.6950 | 6.6805 | 6.6805 | +0.0235 | 07/27/2026 - 12:00 AM |
| August 2027 | 0.0000 | 6.7080 | 6.7080 | 6.7080 | +0.0230 | 07/27/2026 - 12:00 AM |
| September 2027 | 0.0000 | 6.7330 | 6.7330 | 6.7330 | +0.0225 | 07/27/2026 - 12:00 AM |
| October 2027 | 0.0000 | 6.7620 | 6.7620 | 6.7620 | +0.0230 | 07/27/2026 - 12:00 AM |
| November 2027 | 0.0000 | 6.7870 | 6.7870 | 6.7870 | +0.0230 | 07/27/2026 - 12:00 AM |
| December 2027 | 0.0000 | 6.8060 | 6.8060 | 6.8060 | +0.0225 | 07/27/2026 - 12:00 AM |
PL - Platinum
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 0.0 | 1620.6 | 1620.6 | 1620.6 | +27.2 | 07/27/2026 - 12:00 AM |
| August 2026 | 1621.6 | 1640.7 | 1621.2 | 1623.2 | +27.4 | 07/27/2026 - 12:00 AM |
| September 2026 | 1622.2 | 1646.8 | 1620.8 | 1629.3 | +27.9 | 07/27/2026 - 12:00 AM |
| October 2026 | 1605.3 | 1655.0 | 1605.3 | 1632.2 | +28.1 | 07/27/2026 - 12:00 AM |
| January 2027 | 1640.3 | 1667.1 | 1633.5 | 1645.8 | +28.3 | 07/27/2026 - 12:00 AM |
| April 2027 | 1660.9 | 1660.9 | 1655.6 | 1655.6 | +28.3 | 07/27/2026 - 12:00 AM |
| July 2027 | 1656.7 | 1672.4 | 1656.7 | 1664.0 | +28.0 | 07/27/2026 - 12:00 AM |
| October 2027 | 0.0 | 1672.2 | 1672.2 | 1672.2 | +28.0 | 07/27/2026 - 12:00 AM |
PA - Palladium
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 0.00 | 1289.60 | 1289.60 | 1289.60 | +42.90 | 07/27/2026 - 12:00 AM |
| August 2026 | 1280.00 | 1290.80 | 1280.00 | 1290.80 | +42.40 | 07/27/2026 - 12:00 AM |
| September 2026 | 1261.00 | 1303.00 | 1259.50 | 1296.80 | +43.20 | 07/27/2026 - 12:00 AM |
| October 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 12/31/1969 - 12:00 AM |
| December 2026 | 1286.50 | 1315.00 | 1285.50 | 1312.70 | +43.10 | 07/27/2026 - 12:00 AM |
| March 2027 | 1312.00 | 1327.70 | 1312.00 | 1327.70 | +42.80 | 07/27/2026 - 12:00 AM |
| June 2027 | 0.00 | 1343.10 | 1343.10 | 1343.10 | +42.50 | 07/27/2026 - 12:00 AM |
| September 2027 | 0.00 | 1359.10 | 1359.10 | 1359.10 | +42.20 | 07/27/2026 - 12:00 AM |
| December 2027 | 0.00 | 1375.40 | 1375.40 | 1375.40 | +42.00 | 07/27/2026 - 12:00 AM |