More Futures
ZC - Corn
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 430.0 | 441.4 | 430.0 | 440.6 | +15.6 | 07/06/2026 - 12:00 AM |
| September 2026 | 425.0 | 439.2 | 425.0 | 438.2 | +15.2 | 07/06/2026 - 12:00 AM |
| December 2026 | 444.4 | 458.6 | 444.4 | 457.6 | +16.2 | 07/06/2026 - 12:00 AM |
| March 2027 | 458.6 | 473.4 | 458.6 | 472.4 | +16.2 | 07/06/2026 - 12:00 AM |
| May 2027 | 467.4 | 481.6 | 467.4 | 480.4 | +15.4 | 07/06/2026 - 12:00 AM |
| July 2027 | 474.0 | 487.0 | 474.0 | 485.4 | +14.4 | 07/06/2026 - 12:00 AM |
| September 2027 | 468.0 | 475.0 | 467.6 | 473.6 | +10.4 | 07/06/2026 - 12:00 AM |
| December 2027 | 472.6 | 482.2 | 472.6 | 480.4 | +9.2 | 07/06/2026 - 12:00 AM |
ZS - Soybean
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 1139.2 | 1186.4 | 1139.2 | 1182.2 | +50.4 | 07/06/2026 - 12:00 AM |
| August 2026 | 1140.2 | 1187.4 | 1140.2 | 1184.0 | +47.6 | 07/06/2026 - 12:00 AM |
| September 2026 | 1140.0 | 1184.6 | 1140.0 | 1181.0 | +45.0 | 07/06/2026 - 12:00 AM |
| November 2026 | 1153.0 | 1197.0 | 1153.0 | 1192.2 | +44.4 | 07/06/2026 - 12:00 AM |
| January 2027 | 1167.0 | 1210.6 | 1167.0 | 1205.4 | +43.2 | 07/06/2026 - 12:00 AM |
| March 2027 | 1172.4 | 1213.2 | 1172.4 | 1207.4 | +39.2 | 07/06/2026 - 12:00 AM |
| May 2027 | 1179.2 | 1217.6 | 1179.2 | 1211.2 | +36.2 | 07/06/2026 - 12:00 AM |
| July 2027 | 1184.0 | 1223.2 | 1184.0 | 1216.4 | +35.0 | 07/06/2026 - 12:00 AM |
| August 2027 | 1179.2 | 1209.2 | 1179.2 | 1202.0 | +32.0 | 07/06/2026 - 12:00 AM |
| September 2027 | 1168.4 | 1172.6 | 1168.0 | 1168.0 | +27.2 | 07/06/2026 - 12:00 AM |
| November 2027 | 1144.4 | 1172.0 | 1144.4 | 1161.6 | +25.4 | 07/06/2026 - 12:00 AM |
ZM - Soybean Meal
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 307.7 | 317.8 | 307.7 | 315.0 | +7.3 | 07/06/2026 - 12:00 AM |
| August 2026 | 305.2 | 315.3 | 305.2 | 312.9 | +7.4 | 07/06/2026 - 12:00 AM |
| September 2026 | 303.0 | 313.3 | 303.0 | 311.2 | +8.1 | 07/06/2026 - 12:00 AM |
| October 2026 | 301.3 | 312.2 | 301.3 | 310.1 | +8.7 | 07/06/2026 - 12:00 AM |
| December 2026 | 306.0 | 315.7 | 305.9 | 313.5 | +9.1 | 07/06/2026 - 12:00 AM |
| January 2027 | 307.6 | 317.0 | 307.6 | 314.5 | +8.5 | 07/06/2026 - 12:00 AM |
| March 2027 | 308.7 | 318.8 | 308.7 | 316.0 | +7.3 | 07/06/2026 - 12:00 AM |
| May 2027 | 313.3 | 320.5 | 312.0 | 317.6 | +6.3 | 07/06/2026 - 12:00 AM |
| July 2027 | 317.0 | 323.5 | 316.5 | 320.5 | +5.6 | 07/06/2026 - 12:00 AM |
| August 2027 | 318.9 | 323.4 | 318.6 | 320.4 | +5.1 | 07/06/2026 - 12:00 AM |
| September 2027 | 317.4 | 323.3 | 317.4 | 319.6 | +4.4 | 07/06/2026 - 12:00 AM |
| October 2027 | 320.8 | 320.8 | 317.0 | 317.7 | +3.7 | 07/06/2026 - 12:00 AM |
| December 2027 | 320.7 | 324.0 | 320.0 | 320.8 | +3.4 | 07/06/2026 - 12:00 AM |
ZW - Wheat
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 590.2 | 606.0 | 590.2 | 606.0 | +15.4 | 07/06/2026 - 12:00 AM |
| September 2026 | 600.4 | 616.0 | 600.2 | 614.0 | +14.2 | 07/06/2026 - 12:00 AM |
| December 2026 | 614.4 | 629.6 | 614.4 | 628.4 | +14.4 | 07/06/2026 - 12:00 AM |
| March 2027 | 627.4 | 642.2 | 627.4 | 641.0 | +14.4 | 07/06/2026 - 12:00 AM |
| May 2027 | 635.4 | 649.4 | 635.4 | 648.0 | +14.0 | 07/06/2026 - 12:00 AM |
| July 2027 | 639.6 | 653.0 | 639.6 | 651.4 | +13.0 | 07/06/2026 - 12:00 AM |
| September 2027 | 653.4 | 662.4 | 652.6 | 661.6 | +12.6 | 07/06/2026 - 12:00 AM |
| December 2027 | 667.6 | 678.0 | 667.6 | 677.6 | +12.2 | 07/06/2026 - 12:00 AM |
ZO - Oats
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 0.0 | 289.2 | 289.2 | 289.2 | +3.4 | 07/06/2026 - 12:00 AM |
| September 2026 | 335.0 | 338.6 | 332.2 | 335.4 | +0.6 | 07/06/2026 - 12:00 AM |
| December 2026 | 345.4 | 348.6 | 343.4 | 347.2 | +3.4 | 07/06/2026 - 12:00 AM |
| March 2027 | 0.0 | 356.2 | 356.2 | 356.2 | +3.6 | 07/06/2026 - 12:00 AM |
| May 2027 | 0.0 | 362.2 | 362.2 | 362.2 | +3.6 | 07/06/2026 - 12:00 AM |
| July 2027 | 0.0 | 353.4 | 353.4 | 353.4 | +3.6 | 07/06/2026 - 12:00 AM |
| September 2027 | 0.0 | 347.6 | 347.6 | 347.6 | +3.6 | 07/06/2026 - 12:00 AM |
| December 2027 | 0.0 | 358.6 | 358.6 | 358.6 | +3.6 | 07/06/2026 - 12:00 AM |
ZR - Rough Rice
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 0.000 | 12.800 | 12.800 | 12.800 | -0.005 | 07/06/2026 - 12:00 AM |
| September 2026 | 13.260 | 13.345 | 13.135 | 13.270 | +0.005 | 07/06/2026 - 12:00 AM |
| November 2026 | 13.620 | 13.630 | 13.495 | 13.630 | +0.010 | 07/06/2026 - 12:00 AM |
| January 2027 | 13.865 | 13.970 | 13.860 | 13.970 | +0.010 | 07/06/2026 - 12:00 AM |
| March 2027 | 0.000 | 14.195 | 14.195 | 14.195 | +0.010 | 07/06/2026 - 12:00 AM |
| May 2027 | 0.000 | 14.300 | 14.300 | 14.300 | +0.010 | 07/06/2026 - 12:00 AM |
| July 2027 | 0.000 | 14.365 | 14.365 | 14.365 | +0.010 | 07/06/2026 - 12:00 AM |
| September 2027 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 12/31/1969 - 12:00 AM |
B6 - British Pound
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 1.3353 | 1.3382 | 1.3353 | 1.3382 | +0.0026 | 07/06/2026 - 12:42 PM |
| August 2026 | 1.3353 | 1.3382 | 1.3353 | 1.3382 | +0.0027 | 07/06/2026 - 12:42 PM |
| September 2026 | 1.3354 | 1.3385 | 1.3329 | 1.3385 | +0.0029 | 07/06/2026 - 01:19 AM |
| October 2026 | 1.3349 | 1.3349 | 1.3349 | 1.3349 | +0.0069 | 07/02/2026 - 12:00 AM |
| November 2026 | 1.3349 | 1.3349 | 1.3349 | 1.3349 | +0.0068 | 07/02/2026 - 12:00 AM |
| December 2026 | 1.3346 | 1.3369 | 1.3337 | 1.3369 | +0.0015 | 07/06/2026 - 11:04 AM |
| January 2027 | 1.3350 | 1.3360 | 1.3350 | 1.3350 | +0.0067 | 07/02/2026 - 12:00 AM |
| February 2027 | 1.3351 | 1.3351 | 1.3351 | 1.3351 | +0.0067 | 07/02/2026 - 12:00 AM |
| March 2027 | 1.3358 | 1.3358 | 1.3358 | 1.3358 | +0.0006 | 07/05/2026 - 12:00 AM |
| April 2027 | 1.3354 | 1.3354 | 1.3354 | 1.3354 | +0.0067 | 07/02/2026 - 12:00 AM |
| May 2027 | 1.3355 | 1.3355 | 1.3355 | 1.3355 | +0.0067 | 07/02/2026 - 12:00 AM |
| June 2027 | 1.3355 | 1.3355 | 1.3355 | 1.3355 | +0.0065 | 07/02/2026 - 12:00 AM |
| July 2027 | 1.3356 | 1.3356 | 1.3356 | 1.3356 | +0.0067 | 07/02/2026 - 12:00 AM |
| August 2027 | 1.3356 | 1.3356 | 1.3356 | 1.3356 | +0.0067 | 07/02/2026 - 12:00 AM |
| September 2027 | 1.3356 | 1.3393 | 1.3356 | 1.3356 | +0.0066 | 07/02/2026 - 12:00 AM |
| October 2027 | 1.3357 | 1.3357 | 1.3357 | 1.3357 | +0.0067 | 07/02/2026 - 12:00 AM |
| November 2027 | 1.3357 | 1.3357 | 1.3357 | 1.3357 | +0.0067 | 07/02/2026 - 12:00 AM |
| December 2027 | 1.3357 | 1.3393 | 1.3357 | 1.3357 | +0.0067 | 07/02/2026 - 12:00 AM |
D6 - Canadian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 0.70360 | 0.70360 | 0.70350 | 0.70350 | -0.00085 | 07/06/2026 - 08:45 AM |
| August 2026 | 0.70445 | 0.70470 | 0.70365 | 0.70470 | -0.00070 | 07/06/2026 - 11:50 AM |
| September 2026 | 0.70665 | 0.70665 | 0.70450 | 0.70580 | -0.00050 | 07/06/2026 - 01:19 AM |
| October 2026 | 0.70855 | 0.70855 | 0.70855 | 0.70855 | +0.00160 | 07/02/2026 - 12:00 AM |
| November 2026 | 0.70945 | 0.70945 | 0.70945 | 0.70945 | +0.00155 | 07/02/2026 - 12:00 AM |
| December 2026 | 0.70925 | 0.70925 | 0.70755 | 0.70890 | -0.00045 | 07/06/2026 - 01:16 AM |
| January 2027 | 0.71150 | 0.71150 | 0.71150 | 0.71150 | +0.00150 | 07/02/2026 - 12:00 AM |
| February 2027 | 0.71240 | 0.71240 | 0.71240 | 0.71240 | +0.00145 | 07/02/2026 - 12:00 AM |
| March 2027 | 0.71080 | 0.71080 | 0.71080 | 0.71080 | -0.00165 | 07/06/2026 - 08:02 AM |
| April 2027 | 0.71435 | 0.71435 | 0.71435 | 0.71435 | +0.00135 | 07/02/2026 - 12:00 AM |
| May 2027 | 0.71520 | 0.71520 | 0.71520 | 0.71520 | +0.00135 | 07/02/2026 - 12:00 AM |
| June 2027 | 0.71360 | 0.71360 | 0.71360 | 0.71360 | -0.00240 | 07/06/2026 - 08:03 AM |
| July 2027 | 0.71695 | 0.71695 | 0.71695 | 0.71695 | +0.00130 | 07/02/2026 - 12:00 AM |
| August 2027 | 0.71760 | 0.71760 | 0.71760 | 0.71760 | +0.00130 | 07/02/2026 - 12:00 AM |
| September 2027 | 0.71835 | 0.71915 | 0.71835 | 0.71835 | +0.00120 | 07/02/2026 - 12:00 AM |
| October 2027 | 0.71905 | 0.71905 | 0.71905 | 0.71905 | +0.00120 | 07/02/2026 - 12:00 AM |
| November 2027 | 0.71970 | 0.71970 | 0.71970 | 0.71970 | +0.00120 | 07/02/2026 - 12:00 AM |
| December 2027 | 0.72030 | 0.72140 | 0.72030 | 0.72030 | +0.00115 | 07/02/2026 - 12:00 AM |
J6 - Japanese Yen
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 0.0061960 | 0.0061960 | 0.0061605 | 0.0061710 | -0.0000325 | 07/06/2026 - 12:44 PM |
| August 2026 | 0.0062085 | 0.0062085 | 0.0061785 | 0.0061880 | -0.0000305 | 07/06/2026 - 12:44 PM |
| September 2026 | 0.0062350 | 0.0062350 | 0.0061905 | 0.0062015 | -0.0000310 | 07/06/2026 - 01:20 AM |
| October 2026 | 0.0062625 | 0.0062625 | 0.0062625 | 0.0062625 | +0.0000540 | 07/02/2026 - 12:00 AM |
| November 2026 | 0.0062775 | 0.0062775 | 0.0062775 | 0.0062775 | +0.0000540 | 07/02/2026 - 12:00 AM |
| December 2026 | 0.0062745 | 0.0062745 | 0.0062385 | 0.0062485 | -0.0000300 | 07/06/2026 - 12:52 PM |
| January 2027 | 0.0063090 | 0.0063090 | 0.0063090 | 0.0063090 | +0.0000540 | 07/02/2026 - 12:00 AM |
| February 2027 | 0.0063230 | 0.0063230 | 0.0063230 | 0.0063230 | +0.0000540 | 07/02/2026 - 12:00 AM |
| March 2027 | 0.0063020 | 0.0063020 | 0.0063005 | 0.0063010 | -0.0000340 | 07/06/2026 - 12:58 PM |
| April 2027 | 0.0063575 | 0.0063575 | 0.0063575 | 0.0063575 | +0.0000540 | 07/02/2026 - 12:00 AM |
| May 2027 | 0.0063715 | 0.0063715 | 0.0063715 | 0.0063715 | +0.0000530 | 07/02/2026 - 12:00 AM |
| June 2027 | 0.0063500 | 0.0063500 | 0.0063500 | 0.0063500 | 0 | 07/06/2026 - 12:15 PM |
| July 2027 | 0.0064035 | 0.0064035 | 0.0064035 | 0.0064035 | +0.0000540 | 07/02/2026 - 12:00 AM |
| August 2027 | 0.0064155 | 0.0064155 | 0.0064155 | 0.0064155 | +0.0000540 | 07/02/2026 - 12:00 AM |
| September 2027 | 0.0064405 | 0.0064405 | 0.0063750 | 0.0064285 | +0.0000530 | 07/02/2026 - 12:00 AM |
| October 2027 | 0.0064440 | 0.0064440 | 0.0064440 | 0.0064440 | +0.0000540 | 07/02/2026 - 12:00 AM |
| November 2027 | 0.0064565 | 0.0064565 | 0.0064565 | 0.0064565 | +0.0000540 | 07/02/2026 - 12:00 AM |
| December 2027 | 0.0064690 | 0.0064830 | 0.0064690 | 0.0064690 | +0.0000540 | 07/02/2026 - 12:00 AM |
S6 - Swiss Franc
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 1.25385 | 1.25385 | 1.24810 | 1.25090 | -0.00315 | 07/06/2026 - 01:19 AM |
| December 2026 | 1.26250 | 1.26400 | 1.26145 | 1.26400 | -0.00315 | 07/06/2026 - 12:52 PM |
| March 2027 | 1.28200 | 1.28330 | 1.27185 | 1.28040 | +0.00820 | 07/02/2026 - 12:00 AM |
| June 2027 | 1.29380 | 1.29565 | 1.29380 | 1.29380 | +0.00820 | 07/02/2026 - 12:00 AM |
| September 2027 | 1.30665 | 1.30715 | 1.30665 | 1.30665 | +0.00825 | 07/02/2026 - 12:00 AM |
| December 2027 | 1.31945 | 1.31945 | 1.31945 | 1.31945 | +0.00825 | 07/02/2026 - 12:00 AM |
E6 - Euro FX
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 1.14355 | 1.14395 | 1.14115 | 1.14395 | -0.00010 | 07/06/2026 - 01:03 AM |
| August 2026 | 1.14515 | 1.14560 | 1.14305 | 1.14560 | 0 | 07/06/2026 - 01:04 AM |
| September 2026 | 1.14710 | 1.14710 | 1.14415 | 1.14700 | -0.00010 | 07/06/2026 - 01:18 AM |
| October 2026 | 1.14835 | 1.14835 | 1.14835 | 1.14835 | +0.00505 | 07/02/2026 - 12:00 AM |
| November 2026 | 1.14975 | 1.14975 | 1.14975 | 1.14975 | +0.00505 | 07/02/2026 - 12:00 AM |
| December 2026 | 1.15140 | 1.15150 | 1.14850 | 1.15150 | 0 | 07/06/2026 - 01:01 AM |
| January 2027 | 1.15280 | 1.15280 | 1.15280 | 1.15280 | +0.00500 | 07/02/2026 - 12:00 AM |
| February 2027 | 1.15425 | 1.15425 | 1.15425 | 1.15425 | +0.00500 | 07/02/2026 - 12:00 AM |
| March 2027 | 1.15160 | 1.15915 | 1.15160 | 1.15590 | +0.00505 | 07/02/2026 - 12:00 AM |
| April 2027 | 1.15770 | 1.15770 | 1.15770 | 1.15770 | +0.00500 | 07/02/2026 - 12:00 AM |
| May 2027 | 1.15920 | 1.15920 | 1.15920 | 1.15920 | +0.00505 | 07/02/2026 - 12:00 AM |
| June 2027 | 1.15995 | 1.15995 | 1.15905 | 1.15905 | -0.00320 | 07/06/2026 - 04:13 AM |
| July 2027 | 1.16250 | 1.16250 | 1.16250 | 1.16250 | +0.00500 | 07/02/2026 - 12:00 AM |
| August 2027 | 1.16390 | 1.16390 | 1.16390 | 1.16390 | +0.00500 | 07/02/2026 - 12:00 AM |
| September 2027 | 1.16450 | 1.16450 | 1.16450 | 1.16450 | -0.00185 | 07/06/2026 - 12:58 PM |
| October 2027 | 1.16705 | 1.16705 | 1.16705 | 1.16705 | +0.00505 | 07/02/2026 - 12:00 AM |
| November 2027 | 1.16845 | 1.16845 | 1.16845 | 1.16845 | +0.00505 | 07/02/2026 - 12:00 AM |
| December 2027 | 1.17240 | 1.17240 | 1.17240 | 1.17240 | +0.00255 | 07/05/2026 - 12:00 AM |
A6 - Australian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 0.69360 | 0.69510 | 0.69360 | 0.69510 | +0.00150 | 07/06/2026 - 12:31 PM |
| August 2026 | 0.69270 | 0.69270 | 0.69265 | 0.69265 | -0.00040 | 07/06/2026 - 08:55 AM |
| September 2026 | 0.69295 | 0.69455 | 0.69295 | 0.69445 | +0.00160 | 07/06/2026 - 01:18 AM |
| October 2026 | 0.69095 | 0.69095 | 0.69095 | 0.69095 | +0.00240 | 07/02/2026 - 12:00 AM |
| November 2026 | 0.69035 | 0.69035 | 0.69035 | 0.69035 | +0.00235 | 07/02/2026 - 12:00 AM |
| December 2026 | 0.69190 | 0.69300 | 0.69190 | 0.69300 | +0.00140 | 07/06/2026 - 12:08 PM |
| January 2027 | 0.68970 | 0.68970 | 0.68970 | 0.68970 | +0.00230 | 07/02/2026 - 12:00 AM |
| February 2027 | 0.68945 | 0.68945 | 0.68945 | 0.68945 | +0.00230 | 07/02/2026 - 12:00 AM |
| March 2027 | 0.68830 | 0.68915 | 0.68635 | 0.68915 | +0.00230 | 07/02/2026 - 12:00 AM |
| April 2027 | 0.68880 | 0.68880 | 0.68880 | 0.68880 | +0.00220 | 07/02/2026 - 12:00 AM |
| May 2027 | 0.68860 | 0.68860 | 0.68860 | 0.68860 | +0.00220 | 07/02/2026 - 12:00 AM |
| June 2027 | 0.68980 | 0.68980 | 0.68980 | 0.68980 | +0.00145 | 07/06/2026 - 06:53 AM |
| July 2027 | 0.68810 | 0.68810 | 0.68810 | 0.68810 | +0.00215 | 07/02/2026 - 12:00 AM |
| August 2027 | 0.68785 | 0.68785 | 0.68785 | 0.68785 | +0.00210 | 07/02/2026 - 12:00 AM |
| September 2027 | 0.68880 | 0.68980 | 0.68485 | 0.68765 | +0.00210 | 07/02/2026 - 12:00 AM |
| October 2027 | 0.68740 | 0.68740 | 0.68740 | 0.68740 | +0.00215 | 07/02/2026 - 12:00 AM |
| November 2027 | 0.68715 | 0.68715 | 0.68715 | 0.68715 | +0.00210 | 07/02/2026 - 12:00 AM |
| December 2027 | 0.68695 | 0.68910 | 0.68415 | 0.68695 | +0.00210 | 07/02/2026 - 12:00 AM |
M6 - Mexican Peso
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 0.057280 | 0.057280 | 0.057280 | 0.057280 | +0.000020 | 07/06/2026 - 12:54 PM |
| August 2026 | 0.057120 | 0.057120 | 0.057120 | 0.057120 | -0.000040 | 07/06/2026 - 12:40 PM |
| September 2026 | 0.056870 | 0.057180 | 0.056810 | 0.057150 | +0.000280 | 07/06/2026 - 01:18 AM |
| October 2026 | 0.056700 | 0.056700 | 0.056700 | 0.056700 | +0.000260 | 07/02/2026 - 12:00 AM |
| November 2026 | 0.056580 | 0.056580 | 0.056580 | 0.056580 | +0.000260 | 07/02/2026 - 12:00 AM |
| December 2026 | 0.056450 | 0.056570 | 0.056450 | 0.056450 | +0.000250 | 07/02/2026 - 12:00 AM |
| January 2027 | 0.056310 | 0.056310 | 0.056310 | 0.056310 | +0.000250 | 07/02/2026 - 12:00 AM |
| February 2027 | 0.056180 | 0.056180 | 0.056180 | 0.056180 | +0.000250 | 07/02/2026 - 12:00 AM |
| March 2027 | 0.056050 | 0.056050 | 0.056050 | 0.056050 | +0.000250 | 07/02/2026 - 12:00 AM |
| April 2027 | 0.055890 | 0.055890 | 0.055890 | 0.055890 | +0.000250 | 07/02/2026 - 12:00 AM |
| May 2027 | 0.055760 | 0.055760 | 0.055760 | 0.055760 | +0.000250 | 07/02/2026 - 12:00 AM |
| June 2027 | 0.055640 | 0.055640 | 0.055640 | 0.055640 | +0.000250 | 07/02/2026 - 12:00 AM |
| July 2027 | 0.055460 | 0.055460 | 0.055460 | 0.055460 | +0.000250 | 07/02/2026 - 12:00 AM |
| August 2027 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0 | 12/31/1969 - 12:00 AM |
| September 2027 | 0.055150 | 0.055150 | 0.055150 | 0.055150 | +0.000260 | 07/02/2026 - 12:00 AM |
| December 2027 | 0.054640 | 0.054640 | 0.054640 | 0.054640 | +0.000270 | 07/02/2026 - 12:00 AM |
CL - Crude Oil WTI
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 68.43 | 69.26 | 67.82 | 68.56 | -0.13 | 07/06/2026 - 01:20 AM |
| September 2026 | 68.37 | 69.24 | 67.82 | 68.56 | -0.09 | 07/06/2026 - 01:20 AM |
| October 2026 | 68.35 | 69.13 | 67.76 | 68.51 | -0.05 | 07/06/2026 - 01:20 AM |
| November 2026 | 68.25 | 68.44 | 67.70 | 68.44 | -0.02 | 07/06/2026 - 01:19 AM |
| December 2026 | 68.23 | 68.37 | 67.58 | 68.37 | +0.03 | 07/06/2026 - 01:20 AM |
| January 2027 | 67.92 | 68.24 | 67.48 | 68.24 | +0.05 | 07/06/2026 - 01:13 AM |
| February 2027 | 67.53 | 68.24 | 67.28 | 68.08 | +0.08 | 07/06/2026 - 01:17 AM |
| March 2027 | 67.63 | 68.23 | 67.15 | 67.91 | +0.10 | 07/06/2026 - 01:19 AM |
| April 2027 | 67.59 | 67.66 | 67.15 | 67.66 | +0.03 | 07/06/2026 - 12:43 PM |
| May 2027 | 67.41 | 67.84 | 67.41 | 67.55 | +0.09 | 07/06/2026 - 12:44 PM |
| June 2027 | 66.86 | 67.47 | 66.63 | 67.47 | +0.17 | 07/06/2026 - 01:18 AM |
| July 2027 | 67.03 | 67.14 | 66.79 | 67.05 | -0.09 | 07/06/2026 - 12:02 PM |
| August 2027 | 67.06 | 67.06 | 67.06 | 67.06 | +0.07 | 07/06/2026 - 01:10 AM |
| September 2027 | 66.72 | 66.96 | 66.72 | 66.96 | +0.12 | 07/06/2026 - 01:00 AM |
| October 2027 | 66.54 | 66.75 | 65.91 | 66.70 | +0.35 | 07/02/2026 - 12:00 AM |
| November 2027 | 66.59 | 66.61 | 65.82 | 66.59 | +0.35 | 07/02/2026 - 12:00 AM |
| December 2027 | 66.35 | 66.95 | 65.91 | 66.65 | +0.15 | 07/06/2026 - 01:20 AM |
HO - Heating Oil
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 3.1793 | 3.3197 | 3.1663 | 3.2937 | +0.1115 | 07/06/2026 - 01:20 AM |
| September 2026 | 3.1801 | 3.2618 | 3.1801 | 3.2414 | +0.1155 | 07/06/2026 - 01:20 AM |
| October 2026 | 3.0672 | 3.1954 | 3.0593 | 3.1788 | +0.1068 | 07/06/2026 - 01:19 AM |
| November 2026 | 3.0089 | 3.1203 | 3.0001 | 3.1078 | +0.0958 | 07/06/2026 - 01:20 AM |
| December 2026 | 2.9469 | 3.0406 | 2.9372 | 3.0306 | +0.0843 | 07/06/2026 - 01:20 AM |
| January 2027 | 2.8997 | 2.9865 | 2.8975 | 2.9799 | +0.0740 | 07/06/2026 - 01:20 AM |
| February 2027 | 2.8624 | 2.9394 | 2.8624 | 2.9335 | +0.0639 | 07/06/2026 - 01:19 AM |
| March 2027 | 2.8164 | 2.8833 | 2.8151 | 2.8793 | +0.0569 | 07/06/2026 - 01:20 AM |
| April 2027 | 2.7999 | 2.8091 | 2.7999 | 2.8063 | +0.0377 | 07/06/2026 - 10:09 AM |
| May 2027 | 2.7598 | 2.7688 | 2.7598 | 2.7653 | +0.0336 | 07/06/2026 - 12:06 PM |
| June 2027 | 2.7025 | 2.7470 | 2.6980 | 2.7470 | +0.0414 | 07/06/2026 - 01:16 AM |
| July 2027 | 2.7152 | 2.7242 | 2.7133 | 2.7181 | +0.0219 | 07/06/2026 - 11:26 AM |
| August 2027 | 2.6675 | 2.6910 | 2.6675 | 2.6910 | +0.0123 | 07/02/2026 - 12:00 AM |
| September 2027 | 2.6695 | 2.6889 | 2.6695 | 2.6889 | +0.0110 | 07/02/2026 - 12:00 AM |
| October 2027 | 2.6723 | 2.6864 | 2.6723 | 2.6864 | +0.0098 | 07/02/2026 - 12:00 AM |
| November 2027 | 2.6629 | 2.6767 | 2.6629 | 2.6767 | +0.0094 | 07/02/2026 - 12:00 AM |
| December 2027 | 2.6539 | 2.6808 | 2.6535 | 2.6709 | +0.0079 | 07/06/2026 - 12:00 PM |
RB - Gasoline RBOB
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 2.9190 | 3.0222 | 2.9090 | 2.9939 | +0.0766 | 07/06/2026 - 01:20 AM |
| September 2026 | 2.7491 | 2.8325 | 2.7377 | 2.8115 | +0.0659 | 07/06/2026 - 01:20 AM |
| October 2026 | 2.4914 | 2.5478 | 2.4914 | 2.5350 | +0.0529 | 07/06/2026 - 01:20 AM |
| November 2026 | 2.3576 | 2.4046 | 2.3456 | 2.3960 | +0.0420 | 07/06/2026 - 01:20 AM |
| December 2026 | 2.2660 | 2.3019 | 2.2660 | 2.2976 | +0.0352 | 07/06/2026 - 01:19 AM |
| January 2027 | 2.2154 | 2.2480 | 2.2154 | 2.2473 | +0.0323 | 07/06/2026 - 01:19 AM |
| February 2027 | 2.2211 | 2.2390 | 2.2211 | 2.2384 | +0.0310 | 07/06/2026 - 01:19 AM |
| March 2027 | 2.2340 | 2.2520 | 2.2340 | 2.2520 | +0.0306 | 07/06/2026 - 01:16 AM |
| April 2027 | 2.4476 | 2.4593 | 2.4476 | 2.4550 | +0.0217 | 07/06/2026 - 10:24 AM |
| May 2027 | 2.4329 | 2.4584 | 2.4294 | 2.4525 | +0.0178 | 07/06/2026 - 11:51 AM |
| June 2027 | 2.4200 | 2.4536 | 2.4148 | 2.4536 | +0.0322 | 07/06/2026 - 01:20 AM |
| July 2027 | 2.4154 | 2.4154 | 2.4154 | 2.4154 | +0.0187 | 07/06/2026 - 12:02 PM |
| August 2027 | 2.3590 | 2.3644 | 2.3575 | 2.3644 | +0.0068 | 07/02/2026 - 12:00 AM |
| September 2027 | 2.3069 | 2.3250 | 2.3066 | 2.3250 | +0.0059 | 07/02/2026 - 12:00 AM |
| October 2027 | 2.1615 | 2.1793 | 2.1612 | 2.1793 | +0.0052 | 07/02/2026 - 12:00 AM |
| November 2027 | 2.1397 | 2.1397 | 2.1397 | 2.1397 | +0.0054 | 07/02/2026 - 12:00 AM |
| December 2027 | 2.1205 | 2.1350 | 2.1178 | 2.1350 | +0.0213 | 07/06/2026 - 10:30 AM |
NG - Natural Gas
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 3.205 | 3.273 | 3.159 | 3.237 | +0.041 | 07/06/2026 - 01:20 AM |
| September 2026 | 3.109 | 3.165 | 3.065 | 3.119 | +0.013 | 07/06/2026 - 01:20 AM |
| October 2026 | 3.130 | 3.179 | 3.077 | 3.117 | -0.006 | 07/06/2026 - 01:20 AM |
| November 2026 | 3.315 | 3.356 | 3.251 | 3.276 | -0.032 | 07/06/2026 - 01:19 AM |
| December 2026 | 3.935 | 3.978 | 3.863 | 3.869 | -0.065 | 07/06/2026 - 01:20 AM |
| January 2027 | 4.357 | 4.397 | 4.278 | 4.283 | -0.073 | 07/06/2026 - 01:20 AM |
| February 2027 | 3.940 | 3.967 | 3.859 | 3.869 | -0.059 | 07/06/2026 - 01:19 AM |
| March 2027 | 3.128 | 3.153 | 3.062 | 3.072 | -0.043 | 07/06/2026 - 01:20 AM |
| April 2027 | 2.908 | 2.935 | 2.876 | 2.888 | -0.021 | 07/06/2026 - 01:20 AM |
| May 2027 | 2.888 | 2.908 | 2.855 | 2.866 | -0.021 | 07/06/2026 - 01:20 AM |
| June 2027 | 3.016 | 3.034 | 2.983 | 2.996 | -0.019 | 07/06/2026 - 01:20 AM |
| July 2027 | 3.226 | 3.236 | 3.186 | 3.204 | -0.018 | 07/06/2026 - 01:20 AM |
| August 2027 | 3.284 | 3.294 | 3.243 | 3.260 | -0.020 | 07/06/2026 - 01:20 AM |
| September 2027 | 3.251 | 3.267 | 3.214 | 3.230 | -0.023 | 07/06/2026 - 01:20 AM |
| October 2027 | 3.328 | 3.345 | 3.289 | 3.305 | -0.025 | 07/06/2026 - 01:18 AM |
| November 2027 | 3.596 | 3.604 | 3.548 | 3.562 | -0.030 | 07/06/2026 - 01:10 AM |
| December 2027 | 4.247 | 4.247 | 4.200 | 4.206 | -0.037 | 07/06/2026 - 01:15 AM |
FL - Ethanol
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 1.89500 | 1.89500 | 1.89500 | 1.89500 | +0.01500 | 07/02/2026 - 12:00 AM |
| September 2026 | 1.89000 | 1.89000 | 1.89000 | 1.89000 | +0.01500 | 07/02/2026 - 12:00 AM |
| October 2026 | 1.85500 | 1.85500 | 1.85500 | 1.85500 | +0.01750 | 07/02/2026 - 12:00 AM |
| November 2026 | 1.78750 | 1.78750 | 1.78750 | 1.78750 | +0.02000 | 07/02/2026 - 12:00 AM |
| December 2026 | 1.73000 | 1.73000 | 1.73000 | 1.73000 | +0.02250 | 07/02/2026 - 12:00 AM |
| January 2027 | 1.68250 | 1.68250 | 1.68250 | 1.68250 | +0.02250 | 07/02/2026 - 12:00 AM |
| February 2027 | 1.69250 | 1.69250 | 1.69250 | 1.69250 | +0.02250 | 07/02/2026 - 12:00 AM |
| March 2027 | 1.70750 | 1.70750 | 1.70750 | 1.70750 | +0.02250 | 07/02/2026 - 12:00 AM |
| April 2027 | 1.71250 | 1.71250 | 1.71250 | 1.71250 | +0.01750 | 07/02/2026 - 12:00 AM |
| May 2027 | 1.71250 | 1.71250 | 1.71250 | 1.71250 | +0.02000 | 03/13/2026 - 12:00 AM |
| June 2027 | 1.72000 | 1.72000 | 1.72000 | 1.72000 | +0.02000 | 03/13/2026 - 12:00 AM |
| July 2027 | 1.73500 | 1.73500 | 1.73500 | 1.73500 | 0 | 02/25/2026 - 12:00 AM |
| August 2027 | 1.75750 | 1.75750 | 1.75750 | 1.75750 | 0 | 02/25/2026 - 12:00 AM |
| September 2027 | 1.78000 | 1.78000 | 1.78000 | 1.78000 | 0 | 02/25/2026 - 12:00 AM |
| October 2027 | 1.80500 | 1.80500 | 1.80500 | 1.80500 | -0.01000 | 04/15/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0 | 12/31/1969 - 12:00 AM |
| December 2027 | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0 | 12/31/1969 - 12:00 AM |
ZB - T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 112.08 | 112.08 | 111.26 | 111.29 | -0.05 | 07/06/2026 - 11:00 AM |
| March 2027 | 111.21 | 111.21 | 111.21 | 111.21 | -0.07 | 07/02/2026 - 12:00 AM |
UD - Ultra T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 114.20 | 114.20 | 114.20 | 114.20 | -0.08 | 07/02/2026 - 12:00 AM |
| March 2027 | 114.16 | 114.16 | 114.16 | 114.16 | -0.08 | 07/02/2026 - 12:00 AM |
ZN - 10-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 109.190 | 109.190 | 109.140 | 109.145 | +0.005 | 07/06/2026 - 11:20 AM |
| March 2027 | 109.095 | 109.095 | 109.095 | 109.095 | 0 | 07/02/2026 - 12:00 AM |
ZF - 5-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 106.292 | 107.002 | 106.292 | 107.002 | +0.035 | 07/05/2026 - 12:00 AM |
| March 2027 | 106.280 | 106.280 | 106.280 | 106.280 | +0.017 | 07/02/2026 - 12:00 AM |
ZT - 2-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 103.023 | 103.023 | 102.318 | 102.318 | -0.008 | 07/06/2026 - 09:33 AM |
| March 2027 | 102.316 | 102.316 | 102.316 | 102.316 | +0.017 | 07/02/2026 - 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 | 239.325 | 240.550 | 238.300 | 239.100 | -0.125 | 07/06/2026 - 12:00 AM |
| October 2026 | 234.325 | 235.675 | 233.125 | 234.650 | +0.350 | 07/06/2026 - 12:00 AM |
| December 2026 | 234.550 | 235.550 | 233.200 | 234.475 | +0.250 | 07/06/2026 - 12:00 AM |
| February 2027 | 234.925 | 236.300 | 233.750 | 235.200 | +0.150 | 07/06/2026 - 12:00 AM |
| April 2027 | 235.650 | 236.750 | 234.475 | 235.825 | +0.125 | 07/06/2026 - 12:00 AM |
| June 2027 | 228.775 | 230.375 | 228.325 | 229.500 | +0.200 | 07/06/2026 - 12:00 AM |
| August 2027 | 225.925 | 227.050 | 225.925 | 226.225 | +0.200 | 07/06/2026 - 12:00 AM |
| October 2027 | 225.000 | 226.000 | 225.000 | 225.475 | +0.475 | 07/06/2026 - 12:00 AM |
| December 2027 | 0.000 | 225.550 | 225.550 | 225.550 | +0.550 | 07/06/2026 - 12:00 AM |
GF - Feeder Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 360.300 | 363.125 | 356.625 | 360.500 | -0.125 | 07/06/2026 - 12:00 AM |
| September 2026 | 358.000 | 360.350 | 354.375 | 357.875 | -0.600 | 07/06/2026 - 12:00 AM |
| October 2026 | 355.000 | 357.325 | 351.550 | 354.800 | -0.775 | 07/06/2026 - 12:00 AM |
| November 2026 | 352.000 | 354.150 | 348.800 | 351.725 | -0.750 | 07/06/2026 - 12:00 AM |
| January 2027 | 346.125 | 347.550 | 342.550 | 345.700 | -0.625 | 07/06/2026 - 12:00 AM |
| March 2027 | 338.875 | 343.525 | 338.750 | 342.200 | -0.400 | 07/06/2026 - 12:00 AM |
| April 2027 | 338.200 | 342.325 | 338.200 | 341.200 | -0.300 | 07/06/2026 - 12:00 AM |
| May 2027 | 339.950 | 340.525 | 339.900 | 339.900 | -0.175 | 07/06/2026 - 12:00 AM |
| August 2027 | 338.500 | 338.500 | 338.500 | 338.500 | -0.925 | 07/06/2026 - 12:00 AM |
HE - Lean Hogs
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 93.550 | 93.900 | 93.225 | 93.350 | -0.500 | 07/06/2026 - 12:00 AM |
| August 2026 | 98.375 | 99.025 | 98.175 | 98.525 | -0.225 | 07/06/2026 - 12:00 AM |
| October 2026 | 81.975 | 82.925 | 81.525 | 82.575 | +0.550 | 07/06/2026 - 12:00 AM |
| December 2026 | 73.550 | 74.400 | 72.875 | 74.325 | +0.950 | 07/06/2026 - 12:00 AM |
| February 2027 | 76.925 | 77.900 | 76.375 | 77.875 | +0.900 | 07/06/2026 - 12:00 AM |
| April 2027 | 81.925 | 82.725 | 81.200 | 82.675 | +0.750 | 07/06/2026 - 12:00 AM |
| May 2027 | 86.275 | 86.725 | 85.525 | 86.725 | +0.800 | 07/06/2026 - 12:00 AM |
| June 2027 | 94.275 | 95.050 | 93.500 | 95.000 | +0.725 | 07/06/2026 - 12:00 AM |
| July 2027 | 95.000 | 95.975 | 95.000 | 95.975 | +0.750 | 07/06/2026 - 12:00 AM |
| August 2027 | 0.000 | 95.450 | 95.450 | 95.450 | +0.750 | 07/06/2026 - 12:00 AM |
| October 2027 | 0.000 | 80.775 | 80.775 | 80.775 | +0.750 | 07/06/2026 - 12:00 AM |
| December 2027 | 0.000 | 74.000 | 74.000 | 74.000 | +0.750 | 07/06/2026 - 12:00 AM |
DL - Class III Milk
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 16.11 | 16.21 | 16.01 | 16.13 | +0.06 | 07/06/2026 - 01:14 AM |
| September 2026 | 16.84 | 16.87 | 16.70 | 16.80 | +0.05 | 07/06/2026 - 01:13 AM |
| October 2026 | 17.20 | 17.35 | 17.19 | 17.24 | +0.03 | 07/06/2026 - 12:28 PM |
| November 2026 | 17.73 | 17.74 | 17.61 | 17.63 | +0.06 | 07/06/2026 - 11:30 AM |
| December 2026 | 17.63 | 17.63 | 17.52 | 17.52 | -0.01 | 07/06/2026 - 10:36 AM |
| January 2027 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | 07/06/2026 - 11:31 AM |
| February 2027 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | 07/06/2026 - 11:19 AM |
| March 2027 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | 07/06/2026 - 11:19 AM |
| April 2027 | 0.00 | 17.32 | 17.32 | 17.32 | 0 | 07/06/2026 - 01:20 AM |
| May 2027 | 0.00 | 17.31 | 17.31 | 17.31 | 0 | 07/06/2026 - 01:13 AM |
| June 2027 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | 07/06/2026 - 07:36 AM |
| July 2027 | 0.00 | 17.65 | 17.65 | 17.65 | 0 | 07/06/2026 - 01:10 AM |
| August 2027 | 0.00 | 17.90 | 17.90 | 17.90 | 0 | 07/06/2026 - 01:10 AM |
| September 2027 | 0.00 | 17.80 | 17.80 | 17.80 | 0 | 07/06/2026 - 01:10 AM |
| October 2027 | 0.00 | 17.80 | 17.80 | 17.80 | 0 | 07/06/2026 - 01:10 AM |
| November 2027 | 0.00 | 17.80 | 17.80 | 17.80 | 0 | 07/06/2026 - 01:10 AM |
| December 2027 | 0.00 | 17.85 | 17.85 | 17.85 | 0 | 07/06/2026 - 01:10 AM |
GC - Gold
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 4139.0 | 4199.7 | 4134.2 | 4157.2 | +44.5 | 07/06/2026 - 01:03 AM |
| August 2026 | 4138.0 | 4215.5 | 4133.8 | 4172.8 | +47.1 | 07/06/2026 - 01:20 AM |
| September 2026 | 4151.6 | 4229.0 | 4150.0 | 4186.8 | +46.9 | 07/06/2026 - 01:16 AM |
| October 2026 | 4167.7 | 4239.1 | 4166.9 | 4202.8 | +47.9 | 07/06/2026 - 01:16 AM |
| November 2026 | 4237.8 | 4243.5 | 4213.3 | 4243.5 | +72.1 | 07/05/2026 - 12:00 AM |
| December 2026 | 4198.1 | 4276.2 | 4197.3 | 4234.2 | +47.6 | 07/06/2026 - 01:17 AM |
| January 2027 | 0.0 | 4246.4 | 4246.4 | 4246.4 | +42.1 | 07/06/2026 - 01:20 AM |
| February 2027 | 4296.4 | 4296.4 | 4234.8 | 4267.4 | +48.1 | 07/06/2026 - 01:16 AM |
| March 2027 | 0.0 | 4275.2 | 4275.2 | 4275.2 | +42.1 | 07/06/2026 - 01:20 AM |
| April 2027 | 4322.6 | 4324.0 | 4290.8 | 4293.3 | +42.1 | 07/06/2026 - 12:29 PM |
| May 2027 | 0.0 | 4310.9 | 4310.9 | 4310.9 | +42.1 | 07/06/2026 - 01:20 AM |
| June 2027 | 4342.0 | 4346.0 | 4303.0 | 4308.5 | +24.4 | 07/06/2026 - 10:00 AM |
| July 2027 | 0.0 | 4343.6 | 4343.6 | 4343.6 | +42.2 | 07/06/2026 - 01:20 AM |
| August 2027 | 0.0 | 4359.7 | 4359.7 | 4359.7 | +42.3 | 07/06/2026 - 01:20 AM |
| September 2027 | 0.0 | 4375.7 | 4375.7 | 4375.7 | +42.3 | 07/06/2026 - 01:20 AM |
| October 2027 | 0.0 | 4392.2 | 4392.2 | 4392.2 | +42.3 | 07/06/2026 - 01:20 AM |
| November 2027 | 0.0 | 4408.2 | 4408.2 | 4408.2 | +42.3 | 07/06/2026 - 01:20 AM |
| December 2027 | 0.0 | 4425.3 | 4425.3 | 4425.3 | +42.3 | 07/06/2026 - 01:20 AM |
SI - Silver
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 62.055 | 62.880 | 61.635 | 61.635 | +0.992 | 07/06/2026 - 11:18 AM |
| August 2026 | 61.280 | 63.500 | 61.240 | 62.275 | +1.431 | 07/06/2026 - 01:18 AM |
| September 2026 | 61.500 | 63.730 | 61.385 | 62.530 | +1.466 | 07/06/2026 - 01:20 AM |
| October 2026 | 63.000 | 63.000 | 62.550 | 63.000 | +1.720 | 07/02/2026 - 12:00 AM |
| November 2026 | 0.000 | 62.788 | 62.788 | 62.788 | +1.277 | 07/06/2026 - 01:20 AM |
| December 2026 | 62.145 | 64.375 | 62.120 | 63.070 | +1.343 | 07/06/2026 - 01:00 AM |
| January 2027 | 0.000 | 63.269 | 63.269 | 63.269 | +1.287 | 07/06/2026 - 01:20 AM |
| February 2027 | 0.000 | 63.481 | 63.481 | 63.481 | +1.292 | 07/06/2026 - 01:20 AM |
| March 2027 | 64.390 | 64.390 | 63.525 | 63.525 | +1.135 | 07/06/2026 - 12:22 PM |
| April 2027 | 64.000 | 64.000 | 63.928 | 64.000 | +1.374 | 07/05/2026 - 12:00 AM |
| May 2027 | 0.000 | 64.157 | 64.157 | 64.157 | +1.306 | 07/06/2026 - 01:20 AM |
| June 2027 | 0.000 | 64.385 | 64.385 | 64.385 | +1.308 | 07/06/2026 - 01:20 AM |
| July 2027 | 0.000 | 64.610 | 64.610 | 64.610 | +1.310 | 07/06/2026 - 01:20 AM |
| August 2027 | 0.000 | 64.843 | 64.843 | 64.843 | +1.310 | 07/06/2026 - 01:20 AM |
| September 2027 | 0.000 | 65.074 | 65.074 | 65.074 | +1.310 | 07/06/2026 - 01:20 AM |
| October 2027 | 0.000 | 65.314 | 65.314 | 65.314 | +1.310 | 07/06/2026 - 01:20 AM |
| November 2027 | 0.000 | 65.550 | 65.550 | 65.550 | +1.310 | 07/06/2026 - 01:19 AM |
| December 2027 | 66.395 | 66.395 | 65.785 | 66.395 | +1.920 | 07/03/2026 - 12:00 AM |
HG - High Grade Copper
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 6.1555 | 6.1875 | 6.1470 | 6.1875 | +0.0730 | 07/06/2026 - 12:10 PM |
| August 2026 | 6.1625 | 6.2360 | 6.1610 | 6.2200 | +0.0805 | 07/06/2026 - 01:12 AM |
| September 2026 | 6.1735 | 6.2665 | 6.1700 | 6.2535 | +0.0845 | 07/06/2026 - 01:19 AM |
| October 2026 | 6.2745 | 6.2745 | 6.2615 | 6.2745 | +0.0770 | 07/02/2026 - 12:00 AM |
| November 2026 | 6.2925 | 6.2925 | 6.2920 | 6.2925 | +0.0645 | 07/06/2026 - 11:59 AM |
| December 2026 | 6.2665 | 6.3490 | 6.2615 | 6.3380 | +0.0835 | 07/06/2026 - 01:11 AM |
| January 2027 | 6.3160 | 6.3540 | 6.3030 | 6.3540 | +0.0710 | 07/06/2026 - 10:41 AM |
| February 2027 | 6.3855 | 6.3855 | 6.3790 | 6.3790 | +0.0660 | 07/06/2026 - 10:53 AM |
| March 2027 | 6.3625 | 6.4335 | 6.3470 | 6.4255 | +0.0855 | 07/06/2026 - 01:11 AM |
| April 2027 | 6.4350 | 6.4365 | 6.4350 | 6.4350 | +0.0665 | 07/06/2026 - 10:54 AM |
| May 2027 | 6.4570 | 6.4695 | 6.4560 | 6.4620 | +0.0685 | 07/06/2026 - 12:00 PM |
| June 2027 | 6.4890 | 6.4900 | 6.4890 | 6.4890 | +0.0700 | 07/06/2026 - 10:55 AM |
| July 2027 | 6.5205 | 6.5205 | 6.5105 | 6.5105 | +0.0675 | 07/06/2026 - 10:56 AM |
| August 2027 | 0.0000 | 6.5415 | 6.5415 | 6.5415 | +0.0735 | 07/06/2026 - 01:20 AM |
| September 2027 | 0.0000 | 6.5640 | 6.5640 | 6.5640 | +0.0750 | 07/06/2026 - 01:20 AM |
| October 2027 | 6.5815 | 6.5895 | 6.5815 | 6.5815 | +0.0675 | 07/06/2026 - 11:01 AM |
| November 2027 | 0.0000 | 6.6145 | 6.6145 | 6.6145 | +0.0765 | 07/06/2026 - 01:16 AM |
| December 2027 | 6.6260 | 6.6335 | 6.6260 | 6.6285 | +0.0725 | 07/06/2026 - 07:01 AM |
PL - Platinum
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 1664.3 | 1666.4 | 1626.8 | 1626.8 | +10.2 | 07/06/2026 - 01:12 AM |
| August 2026 | 1654.8 | 1654.8 | 1616.0 | 1635.2 | +16.8 | 07/06/2026 - 12:09 PM |
| September 2026 | 1663.3 | 1663.3 | 1616.6 | 1634.6 | +10.0 | 07/06/2026 - 11:12 AM |
| October 2026 | 1655.0 | 1655.0 | 1620.7 | 1641.9 | +13.8 | 07/06/2026 - 01:19 AM |
| January 2027 | 1676.5 | 1676.5 | 1634.2 | 1654.3 | +14.0 | 07/06/2026 - 01:15 AM |
| April 2027 | 1664.0 | 1669.4 | 1663.4 | 1663.8 | +14.7 | 07/06/2026 - 12:04 PM |
| July 2027 | 0.0 | 1671.3 | 1671.3 | 1671.3 | +13.8 | 07/06/2026 - 01:20 AM |
| October 2027 | 0.0 | 1678.7 | 1678.7 | 1678.7 | +13.2 | 07/06/2026 - 01:20 AM |
PA - Palladium
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 0.00 | 1260.40 | 1260.40 | 1260.40 | -1.50 | 07/06/2026 - 01:20 AM |
| August 2026 | 0.00 | 1264.50 | 1264.50 | 1264.50 | -1.30 | 07/06/2026 - 01:20 AM |
| September 2026 | 1272.50 | 1278.50 | 1259.50 | 1278.50 | +6.00 | 07/06/2026 - 01:18 AM |
| December 2026 | 1295.00 | 1295.00 | 1278.00 | 1293.00 | +4.50 | 07/06/2026 - 12:33 PM |
| March 2027 | 1309.50 | 1324.50 | 1301.60 | 1324.50 | +20.50 | 07/06/2026 - 03:45 AM |
| June 2027 | 0.00 | 1317.80 | 1317.80 | 1317.80 | -2.90 | 07/06/2026 - 01:19 AM |
| September 2027 | 0.00 | 1334.50 | 1334.50 | 1334.50 | -3.60 | 07/06/2026 - 01:19 AM |
| December 2027 | 0.00 | 1351.30 | 1351.30 | 1351.30 | -4.10 | 07/06/2026 - 01:19 AM |