More Futures
ZC - Corn
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 526.4 | 529.0 | 514.6 | 528.2 | +0.6 | 09/25/2026 - 12:00 AM |
| March 2027 | 540.0 | 542.4 | 528.6 | 542.0 | +0.4 | 09/25/2026 - 12:00 AM |
| May 2027 | 547.6 | 549.2 | 535.6 | 548.6 | +0.4 | 09/25/2026 - 12:00 AM |
| July 2027 | 550.4 | 552.0 | 539.0 | 551.4 | 0 | 09/25/2026 - 12:00 AM |
| September 2027 | 521.2 | 524.0 | 513.0 | 523.6 | +1.0 | 09/25/2026 - 12:00 AM |
| December 2027 | 525.6 | 528.4 | 518.0 | 528.0 | +0.6 | 09/25/2026 - 12:00 AM |
ZS - Soybean
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| November 2026 | 1317.4 | 1320.4 | 1297.4 | 1319.0 | +1.4 | 09/25/2026 - 12:00 AM |
| January 2027 | 1331.6 | 1334.2 | 1312.4 | 1332.4 | +0.4 | 09/25/2026 - 12:00 AM |
| March 2027 | 1338.6 | 1341.2 | 1321.0 | 1339.4 | -0.2 | 09/25/2026 - 12:00 AM |
| May 2027 | 1346.2 | 1348.2 | 1328.6 | 1346.2 | -0.4 | 09/25/2026 - 12:00 AM |
| July 2027 | 1350.6 | 1352.4 | 1333.6 | 1350.6 | -0.4 | 09/25/2026 - 12:00 AM |
| August 2027 | 1329.4 | 1334.4 | 1317.0 | 1333.0 | -0.2 | 09/25/2026 - 12:00 AM |
| September 2027 | 1290.4 | 1293.0 | 1278.4 | 1291.6 | -1.2 | 09/25/2026 - 12:00 AM |
| November 2027 | 1276.6 | 1278.4 | 1265.2 | 1276.6 | -2.2 | 09/25/2026 - 12:00 AM |
ZM - Soybean Meal
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 376.0 | 376.9 | 368.5 | 373.9 | -2.2 | 09/25/2026 - 12:00 AM |
| December 2026 | 370.7 | 372.4 | 365.0 | 371.0 | -1.4 | 09/25/2026 - 12:00 AM |
| January 2027 | 369.4 | 370.6 | 363.9 | 369.8 | -0.8 | 09/25/2026 - 12:00 AM |
| March 2027 | 367.3 | 369.1 | 362.8 | 368.3 | -0.5 | 09/25/2026 - 12:00 AM |
| May 2027 | 367.1 | 368.6 | 362.9 | 367.9 | -0.5 | 09/25/2026 - 12:00 AM |
| July 2027 | 367.7 | 369.4 | 364.2 | 369.0 | -0.4 | 09/25/2026 - 12:00 AM |
| August 2027 | 363.7 | 365.1 | 360.3 | 364.8 | -0.1 | 09/25/2026 - 12:00 AM |
| September 2027 | 358.2 | 359.7 | 355.2 | 359.5 | +0.1 | 09/25/2026 - 12:00 AM |
| October 2027 | 349.7 | 353.4 | 349.2 | 353.2 | +0.4 | 09/25/2026 - 12:00 AM |
| December 2027 | 353.0 | 355.4 | 350.7 | 354.6 | +0.4 | 09/25/2026 - 12:00 AM |
ZW - Wheat
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 707.0 | 707.0 | 683.4 | 703.2 | -3.6 | 09/25/2026 - 12:00 AM |
| March 2027 | 721.0 | 721.0 | 698.6 | 718.2 | -3.2 | 09/25/2026 - 12:00 AM |
| May 2027 | 725.6 | 727.0 | 706.2 | 725.0 | -3.2 | 09/25/2026 - 12:00 AM |
| July 2027 | 726.2 | 726.6 | 708.4 | 725.4 | -3.4 | 09/25/2026 - 12:00 AM |
| September 2027 | 731.6 | 732.2 | 715.6 | 730.6 | -3.4 | 09/25/2026 - 12:00 AM |
| December 2027 | 742.0 | 742.0 | 727.0 | 741.0 | -3.2 | 09/25/2026 - 12:00 AM |
ZO - Oats
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 423.6 | 425.0 | 406.2 | 420.2 | -2.2 | 09/25/2026 - 12:00 AM |
| March 2027 | 433.6 | 433.6 | 416.2 | 429.4 | -1.4 | 09/25/2026 - 12:00 AM |
| May 2027 | 433.4 | 433.4 | 433.4 | 433.4 | -1.4 | 09/25/2026 - 12:00 AM |
| July 2027 | 430.2 | 430.2 | 430.2 | 430.2 | -1.4 | 09/25/2026 - 12:00 AM |
| September 2027 | 424.4 | 424.4 | 424.4 | 424.4 | -1.4 | 09/25/2026 - 12:00 AM |
| December 2027 | 434.6 | 434.6 | 434.6 | 434.6 | -1.4 | 09/25/2026 - 12:00 AM |
ZR - Rough Rice
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| November 2026 | 16.550 | 16.620 | 16.405 | 16.585 | +0.020 | 09/25/2026 - 12:00 AM |
| January 2027 | 16.860 | 17.030 | 16.820 | 17.005 | +0.020 | 09/25/2026 - 12:00 AM |
| March 2027 | 17.120 | 17.240 | 17.025 | 17.240 | -0.005 | 09/25/2026 - 12:00 AM |
| May 2027 | 17.380 | 17.380 | 17.380 | 17.380 | 0 | 09/25/2026 - 12:00 AM |
| July 2027 | 17.455 | 17.455 | 17.455 | 17.455 | +0.020 | 09/25/2026 - 12:00 AM |
| September 2027 | 15.625 | 15.625 | 15.625 | 15.625 | +0.085 | 09/25/2026 - 12:00 AM |
| November 2027 | 14.560 | 14.560 | 14.560 | 14.560 | +0.085 | 09/25/2026 - 12:00 AM |
B6 - British Pound
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 1.3235 | 1.3237 | 1.3235 | 1.3237 | -0.0016 | 09/27/2026 - 05:13 AM |
| November 2026 | 1.3220 | 1.3267 | 1.3216 | 1.3255 | +0.0035 | 09/25/2026 - 12:00 AM |
| December 2026 | 1.3249 | 1.3249 | 1.3237 | 1.3239 | -0.0018 | 09/27/2026 - 05:19 AM |
| January 2027 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | +0.0036 | 09/25/2026 - 12:00 AM |
| February 2027 | 1.3262 | 1.3262 | 1.3262 | 1.3262 | +0.0036 | 09/25/2026 - 12:00 AM |
| March 2027 | 1.3238 | 1.3274 | 1.3238 | 1.3263 | +0.0035 | 09/25/2026 - 12:00 AM |
| April 2027 | 1.3266 | 1.3266 | 1.3266 | 1.3266 | +0.0036 | 09/25/2026 - 12:00 AM |
| May 2027 | 1.3267 | 1.3267 | 1.3267 | 1.3267 | +0.0036 | 09/25/2026 - 12:00 AM |
| June 2027 | 1.3269 | 1.3269 | 1.3269 | 1.3269 | +0.0037 | 09/25/2026 - 12:00 AM |
| July 2027 | 0.0000 | 1.3270 | 1.3270 | 1.3270 | +0.0036 | 09/25/2026 - 12:00 AM |
| August 2027 | 0.0000 | 1.3272 | 1.3272 | 1.3272 | +0.0037 | 09/25/2026 - 12:00 AM |
| September 2027 | 1.3260 | 1.3273 | 1.3260 | 1.3273 | +0.0037 | 09/25/2026 - 12:00 AM |
| October 2027 | 0.0000 | 1.3274 | 1.3274 | 1.3274 | +0.0038 | 09/25/2026 - 12:00 AM |
| November 2027 | 0.0000 | 1.3275 | 1.3275 | 1.3275 | +0.0038 | 09/25/2026 - 12:00 AM |
| December 2027 | 1.3276 | 1.3284 | 1.3234 | 1.3276 | +0.0039 | 09/25/2026 - 12:00 AM |
D6 - Canadian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 0.70770 | 0.70830 | 0.70730 | 0.70775 | -0.00025 | 09/25/2026 - 12:00 AM |
| November 2026 | 0.70895 | 0.70925 | 0.70830 | 0.70875 | -0.00025 | 09/25/2026 - 12:00 AM |
| December 2026 | 0.70980 | 0.70980 | 0.70940 | 0.70945 | -0.00030 | 09/27/2026 - 05:19 AM |
| January 2027 | 0.71100 | 0.71100 | 0.71100 | 0.71100 | -0.00020 | 09/25/2026 - 12:00 AM |
| February 2027 | 0.71195 | 0.71195 | 0.71195 | 0.71195 | -0.00025 | 09/25/2026 - 12:00 AM |
| March 2027 | 0.71280 | 0.71345 | 0.71250 | 0.71295 | -0.00025 | 09/25/2026 - 12:00 AM |
| April 2027 | 0.71415 | 0.71415 | 0.71415 | 0.71415 | -0.00015 | 09/25/2026 - 12:00 AM |
| May 2027 | 0.71505 | 0.71505 | 0.71505 | 0.71505 | -0.00015 | 09/25/2026 - 12:00 AM |
| June 2027 | 0.71580 | 0.71595 | 0.71570 | 0.71595 | -0.00015 | 09/25/2026 - 12:00 AM |
| July 2027 | 0.00000 | 0.71710 | 0.71710 | 0.71710 | -0.00010 | 09/25/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.71795 | 0.71795 | 0.71795 | -0.00015 | 09/25/2026 - 12:00 AM |
| September 2027 | 0.71885 | 0.71885 | 0.71885 | 0.71885 | -0.00010 | 09/25/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.71985 | 0.71985 | 0.71985 | -0.00005 | 09/25/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.72055 | 0.72055 | 0.72055 | -0.00010 | 09/25/2026 - 12:00 AM |
| December 2027 | 0.72190 | 0.72190 | 0.72105 | 0.72130 | -0.00010 | 09/25/2026 - 12:00 AM |
J6 - Japanese Yen
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 0.0063070 | 0.0063825 | 0.0063070 | 0.0063745 | +0.0000670 | 09/25/2026 - 12:00 AM |
| November 2026 | 0.0063325 | 0.0063975 | 0.0063325 | 0.0063890 | +0.0000680 | 09/25/2026 - 12:00 AM |
| December 2026 | 0.0063980 | 0.0063980 | 0.0063890 | 0.0063910 | -0.0000130 | 09/27/2026 - 05:20 AM |
| January 2027 | 0.0064215 | 0.0064215 | 0.0064215 | 0.0064215 | +0.0000680 | 09/25/2026 - 12:00 AM |
| February 2027 | 0.0064365 | 0.0064365 | 0.0064365 | 0.0064365 | +0.0000680 | 09/25/2026 - 12:00 AM |
| March 2027 | 0.0063930 | 0.0064600 | 0.0063910 | 0.0064540 | +0.0000680 | 09/25/2026 - 12:00 AM |
| April 2027 | 0.0064725 | 0.0064725 | 0.0064725 | 0.0064725 | +0.0000670 | 09/25/2026 - 12:00 AM |
| May 2027 | 0.0064880 | 0.0064880 | 0.0064880 | 0.0064880 | +0.0000670 | 09/25/2026 - 12:00 AM |
| June 2027 | 0.0064665 | 0.0065075 | 0.0064665 | 0.0065035 | +0.0000670 | 09/25/2026 - 12:00 AM |
| July 2027 | 0.0000000 | 0.0065230 | 0.0065230 | 0.0065230 | +0.0000675 | 09/25/2026 - 12:00 AM |
| August 2027 | 0.0000000 | 0.0065380 | 0.0065380 | 0.0065380 | +0.0000670 | 09/25/2026 - 12:00 AM |
| September 2027 | 0.0065530 | 0.0065530 | 0.0065530 | 0.0065530 | +0.0000660 | 09/25/2026 - 12:00 AM |
| October 2027 | 0.0000000 | 0.0065715 | 0.0065715 | 0.0065715 | +0.0000660 | 09/25/2026 - 12:00 AM |
| November 2027 | 0.0000000 | 0.0065860 | 0.0065860 | 0.0065860 | +0.0000660 | 09/25/2026 - 12:00 AM |
| December 2027 | 0.0066000 | 0.0066105 | 0.0066000 | 0.0066000 | +0.0000660 | 09/25/2026 - 12:00 AM |
S6 - Swiss Franc
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 1.21780 | 1.21780 | 1.21655 | 1.21675 | -0.00170 | 09/27/2026 - 05:19 AM |
| March 2027 | 1.23100 | 1.23400 | 1.23025 | 1.23235 | -0.00030 | 09/25/2026 - 12:00 AM |
| June 2027 | 1.24650 | 1.24790 | 1.24445 | 1.24650 | -0.00025 | 09/25/2026 - 12:00 AM |
| September 2027 | 1.26040 | 1.26040 | 1.25980 | 1.26040 | -0.00040 | 09/25/2026 - 12:00 AM |
| December 2027 | 1.27360 | 1.27360 | 1.27360 | 1.27360 | -0.00040 | 09/25/2026 - 12:00 AM |
E6 - Euro FX
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 1.13930 | 1.13930 | 1.13930 | 1.13930 | -0.00160 | 09/27/2026 - 05:05 AM |
| November 2026 | 1.14050 | 1.14050 | 1.14050 | 1.14050 | -0.00175 | 09/27/2026 - 05:01 AM |
| December 2026 | 1.14235 | 1.14235 | 1.14185 | 1.14205 | -0.00160 | 09/27/2026 - 05:19 AM |
| January 2027 | 1.14540 | 1.14540 | 1.14540 | 1.14540 | +0.00250 | 09/25/2026 - 12:00 AM |
| February 2027 | 1.14675 | 1.14675 | 1.14675 | 1.14675 | +0.00250 | 09/25/2026 - 12:00 AM |
| March 2027 | 1.14630 | 1.14940 | 1.14515 | 1.14815 | +0.00255 | 09/25/2026 - 12:00 AM |
| April 2027 | 1.14985 | 1.14985 | 1.14985 | 1.14985 | +0.00255 | 09/25/2026 - 12:00 AM |
| May 2027 | 1.15120 | 1.15120 | 1.15120 | 1.15120 | +0.00260 | 09/25/2026 - 12:00 AM |
| June 2027 | 1.15270 | 1.15270 | 1.15210 | 1.15255 | +0.00260 | 09/25/2026 - 12:00 AM |
| July 2027 | 0.00000 | 1.15425 | 1.15425 | 1.15425 | +0.00265 | 09/25/2026 - 12:00 AM |
| August 2027 | 0.00000 | 1.15560 | 1.15560 | 1.15560 | +0.00270 | 09/25/2026 - 12:00 AM |
| September 2027 | 1.15605 | 1.15790 | 1.15390 | 1.15690 | +0.00265 | 09/25/2026 - 12:00 AM |
| October 2027 | 0.00000 | 1.15860 | 1.15860 | 1.15860 | +0.00270 | 09/25/2026 - 12:00 AM |
| November 2027 | 0.00000 | 1.15990 | 1.15990 | 1.15990 | +0.00270 | 09/25/2026 - 12:00 AM |
| December 2027 | 1.16170 | 1.16215 | 1.15820 | 1.16120 | +0.00270 | 09/25/2026 - 12:00 AM |
A6 - Australian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 0.70065 | 0.70400 | 0.70060 | 0.70260 | +0.00145 | 09/25/2026 - 12:00 AM |
| November 2026 | 0.70065 | 0.70305 | 0.70040 | 0.70235 | +0.00145 | 09/25/2026 - 12:00 AM |
| December 2026 | 0.70125 | 0.70135 | 0.70065 | 0.70065 | -0.00140 | 09/27/2026 - 05:19 AM |
| January 2027 | 0.70180 | 0.70180 | 0.70180 | 0.70180 | +0.00145 | 09/25/2026 - 12:00 AM |
| February 2027 | 0.70160 | 0.70160 | 0.70160 | 0.70160 | +0.00145 | 09/25/2026 - 12:00 AM |
| March 2027 | 0.69985 | 0.70225 | 0.69985 | 0.70140 | +0.00140 | 09/25/2026 - 12:00 AM |
| April 2027 | 0.70120 | 0.70120 | 0.70120 | 0.70120 | +0.00145 | 09/25/2026 - 12:00 AM |
| May 2027 | 0.70105 | 0.70105 | 0.70105 | 0.70105 | +0.00145 | 09/25/2026 - 12:00 AM |
| June 2027 | 0.70090 | 0.70090 | 0.70090 | 0.70090 | +0.00140 | 09/25/2026 - 12:00 AM |
| July 2027 | 0.00000 | 0.70075 | 0.70075 | 0.70075 | +0.00140 | 09/25/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.70065 | 0.70065 | 0.70065 | +0.00140 | 09/25/2026 - 12:00 AM |
| September 2027 | 0.70055 | 0.70055 | 0.70055 | 0.70055 | +0.00140 | 09/25/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.70045 | 0.70045 | 0.70045 | +0.00140 | 09/25/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.70040 | 0.70040 | 0.70040 | +0.00145 | 09/25/2026 - 12:00 AM |
| December 2027 | 0.70035 | 0.70125 | 0.69825 | 0.70035 | +0.00145 | 09/25/2026 - 12:00 AM |
M6 - Mexican Peso
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 0.056400 | 0.056500 | 0.056170 | 0.056360 | -0.000080 | 09/25/2026 - 12:00 AM |
| November 2026 | 0.056180 | 0.056380 | 0.056110 | 0.056250 | -0.000070 | 09/25/2026 - 12:00 AM |
| December 2026 | 0.056160 | 0.056160 | 0.056090 | 0.056090 | -0.000040 | 09/27/2026 - 05:20 AM |
| January 2027 | 0.000000 | 0.056000 | 0.056000 | 0.056000 | -0.000080 | 09/25/2026 - 12:00 AM |
| February 2027 | 0.000000 | 0.055890 | 0.055890 | 0.055890 | -0.000080 | 09/25/2026 - 12:00 AM |
| March 2027 | 0.055760 | 0.055950 | 0.055580 | 0.055760 | -0.000080 | 09/25/2026 - 12:00 AM |
| April 2027 | 0.000000 | 0.055620 | 0.055620 | 0.055620 | -0.000080 | 09/25/2026 - 12:00 AM |
| May 2027 | 0.000000 | 0.055500 | 0.055500 | 0.055500 | -0.000080 | 09/25/2026 - 12:00 AM |
| June 2027 | 0.000000 | 0.055390 | 0.055390 | 0.055390 | -0.000080 | 09/25/2026 - 12:00 AM |
| July 2027 | 0.000000 | 0.055240 | 0.055240 | 0.055240 | -0.000080 | 09/25/2026 - 12:00 AM |
| August 2027 | 0.000000 | 0.055120 | 0.055120 | 0.055120 | -0.000090 | 09/25/2026 - 12:00 AM |
| September 2027 | 0.000000 | 0.055000 | 0.055000 | 0.055000 | -0.000090 | 09/25/2026 - 12:00 AM |
| October 2027 | 0.000000 | 0.054830 | 0.054830 | 0.054830 | -0.000100 | 09/25/2026 - 12:00 AM |
| November 2027 | 0.000000 | 0.054680 | 0.054680 | 0.054680 | -0.000100 | 09/25/2026 - 12:00 AM |
| December 2027 | 0.000000 | 0.054530 | 0.054530 | 0.054530 | -0.000100 | 09/25/2026 - 12:00 AM |
CL - Crude Oil WTI
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| November 2026 | 93.58 | 93.80 | 93.05 | 93.19 | +0.78 | 09/27/2026 - 05:20 AM |
| December 2026 | 89.78 | 90.02 | 89.47 | 89.55 | +0.84 | 09/27/2026 - 05:19 AM |
| January 2027 | 86.78 | 86.90 | 86.65 | 86.67 | +0.66 | 09/27/2026 - 05:18 AM |
| February 2027 | 84.52 | 84.80 | 84.50 | 84.50 | +0.53 | 09/27/2026 - 05:17 AM |
| March 2027 | 83.41 | 83.41 | 82.91 | 82.91 | +0.45 | 09/27/2026 - 05:17 AM |
| April 2027 | 81.55 | 81.61 | 81.55 | 81.61 | +0.49 | 09/27/2026 - 05:07 AM |
| May 2027 | 80.28 | 80.28 | 80.28 | 80.28 | +0.34 | 09/27/2026 - 05:09 AM |
| June 2027 | 79.18 | 79.26 | 79.09 | 79.14 | +0.28 | 09/27/2026 - 05:19 AM |
| July 2027 | 77.68 | 78.31 | 77.23 | 77.86 | -0.12 | 09/25/2026 - 12:00 AM |
| August 2027 | 76.76 | 76.96 | 76.36 | 76.94 | +0.02 | 09/25/2026 - 12:00 AM |
| September 2027 | 75.90 | 76.39 | 75.41 | 76.08 | +0.11 | 09/25/2026 - 12:00 AM |
| October 2027 | 75.30 | 75.31 | 75.24 | 75.31 | +0.19 | 09/25/2026 - 12:00 AM |
| November 2027 | 74.31 | 74.85 | 74.01 | 74.63 | +0.24 | 09/25/2026 - 12:00 AM |
| December 2027 | 74.05 | 74.07 | 74.00 | 74.07 | +0.07 | 09/27/2026 - 05:19 AM |
HO - Heating Oil
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 4.8126 | 4.8126 | 4.7200 | 4.7735 | +0.0888 | 09/27/2026 - 05:16 AM |
| November 2026 | 4.5891 | 4.6075 | 4.5100 | 4.5477 | +0.0856 | 09/27/2026 - 05:20 AM |
| December 2026 | 4.4605 | 4.4605 | 4.4071 | 4.4325 | +0.0579 | 09/27/2026 - 05:18 AM |
| January 2027 | 4.3324 | 4.3392 | 4.3258 | 4.3343 | +0.0328 | 09/27/2026 - 05:18 AM |
| February 2027 | 4.2111 | 4.2173 | 4.2111 | 4.2173 | +0.0268 | 09/27/2026 - 05:13 AM |
| March 2027 | 4.0984 | 4.1028 | 4.0701 | 4.0778 | +0.0220 | 09/27/2026 - 05:17 AM |
| April 2027 | 3.9799 | 3.9799 | 3.9263 | 3.9263 | +0.0121 | 09/27/2026 - 05:09 AM |
| May 2027 | 3.7918 | 3.7918 | 3.7918 | 3.7918 | +0.0116 | 09/27/2026 - 05:10 AM |
| June 2027 | 3.7217 | 3.7217 | 3.6591 | 3.6712 | +0.0134 | 09/27/2026 - 05:18 AM |
| July 2027 | 3.6388 | 3.6579 | 3.5562 | 3.5792 | -0.0771 | 09/25/2026 - 12:00 AM |
| August 2027 | 3.5819 | 3.5897 | 3.5015 | 3.5214 | -0.0724 | 09/25/2026 - 12:00 AM |
| September 2027 | 3.5345 | 3.5414 | 3.4618 | 3.4811 | -0.0622 | 09/25/2026 - 12:00 AM |
| October 2027 | 3.4955 | 3.4955 | 3.4257 | 3.4443 | -0.0504 | 09/25/2026 - 12:00 AM |
| November 2027 | 3.4296 | 3.4302 | 3.3883 | 3.3883 | -0.0395 | 09/25/2026 - 12:00 AM |
| December 2027 | 3.3180 | 3.3472 | 3.2885 | 3.3127 | -0.0336 | 09/25/2026 - 12:00 AM |
RB - Gasoline RBOB
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 3.4558 | 3.4566 | 3.4147 | 3.4219 | +0.0285 | 09/27/2026 - 05:17 AM |
| November 2026 | 3.2230 | 3.2399 | 3.2126 | 3.2158 | +0.0283 | 09/27/2026 - 05:19 AM |
| December 2026 | 3.0200 | 3.0202 | 3.0031 | 3.0031 | +0.0204 | 09/27/2026 - 05:18 AM |
| January 2027 | 2.9270 | 2.9354 | 2.8304 | 2.8561 | -0.0993 | 09/25/2026 - 12:00 AM |
| February 2027 | 2.8138 | 2.8138 | 2.8138 | 2.8138 | +0.0214 | 09/27/2026 - 05:02 AM |
| March 2027 | 2.8509 | 2.8540 | 2.7657 | 2.7912 | -0.0817 | 09/25/2026 - 12:00 AM |
| April 2027 | 3.0532 | 3.0628 | 2.9804 | 3.0111 | -0.0699 | 09/25/2026 - 12:00 AM |
| May 2027 | 2.9992 | 3.0178 | 2.9552 | 2.9839 | -0.0589 | 09/25/2026 - 12:00 AM |
| June 2027 | 2.9455 | 2.9455 | 2.9440 | 2.9440 | +0.0025 | 09/27/2026 - 05:19 AM |
| July 2027 | 2.8941 | 2.9067 | 2.8579 | 2.8898 | -0.0416 | 09/25/2026 - 12:00 AM |
| August 2027 | 2.8534 | 2.8662 | 2.8055 | 2.8392 | -0.0348 | 09/25/2026 - 12:00 AM |
| September 2027 | 2.7804 | 2.8095 | 2.7438 | 2.7787 | -0.0291 | 09/25/2026 - 12:00 AM |
| October 2027 | 2.5812 | 2.5812 | 2.5775 | 2.5812 | -0.0278 | 09/25/2026 - 12:00 AM |
| November 2027 | 2.4930 | 2.4930 | 2.4887 | 2.4930 | -0.0291 | 09/25/2026 - 12:00 AM |
| December 2027 | 2.4207 | 2.4436 | 2.3788 | 2.4165 | -0.0340 | 09/25/2026 - 12:00 AM |
NG - Natural Gas
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 3.081 | 3.081 | 3.040 | 3.045 | -0.151 | 09/27/2026 - 05:17 AM |
| November 2026 | 3.148 | 3.148 | 3.104 | 3.115 | -0.110 | 09/27/2026 - 05:20 AM |
| December 2026 | 3.456 | 3.456 | 3.436 | 3.448 | -0.086 | 09/27/2026 - 05:19 AM |
| January 2027 | 3.815 | 3.815 | 3.801 | 3.814 | -0.072 | 09/27/2026 - 05:17 AM |
| February 2027 | 3.500 | 3.500 | 3.475 | 3.487 | -0.063 | 09/27/2026 - 05:17 AM |
| March 2027 | 2.806 | 2.810 | 2.793 | 2.806 | -0.028 | 09/27/2026 - 05:17 AM |
| April 2027 | 2.690 | 2.697 | 2.686 | 2.697 | -0.015 | 09/27/2026 - 05:17 AM |
| May 2027 | 2.720 | 2.725 | 2.713 | 2.725 | -0.013 | 09/27/2026 - 05:17 AM |
| June 2027 | 2.884 | 2.886 | 2.884 | 2.886 | -0.012 | 09/27/2026 - 05:17 AM |
| July 2027 | 3.119 | 3.121 | 3.119 | 3.121 | -0.010 | 09/27/2026 - 05:17 AM |
| August 2027 | 3.193 | 3.196 | 3.193 | 3.196 | -0.009 | 09/27/2026 - 05:17 AM |
| September 2027 | 3.181 | 3.181 | 3.178 | 3.178 | -0.012 | 09/27/2026 - 05:16 AM |
| October 2027 | 3.230 | 3.267 | 3.230 | 3.267 | -0.008 | 09/27/2026 - 05:17 AM |
| November 2027 | 3.563 | 3.580 | 3.554 | 3.570 | -0.009 | 09/25/2026 - 12:00 AM |
| December 2027 | 4.178 | 4.178 | 4.178 | 4.178 | -0.007 | 09/27/2026 - 05:14 AM |
FL - Ethanol
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 2.20500 | 2.21000 | 2.20500 | 2.21000 | +0.03000 | 09/25/2026 - 12:00 AM |
| November 2026 | 2.10000 | 2.13000 | 2.10000 | 2.13000 | +0.01250 | 09/25/2026 - 12:00 AM |
| December 2026 | 2.04500 | 2.04500 | 2.04500 | 2.04500 | 0 | 09/25/2026 - 12:00 AM |
| January 2027 | 1.97500 | 1.97500 | 1.97500 | 1.97500 | -0.00750 | 09/25/2026 - 12:00 AM |
| February 2027 | 1.98000 | 1.98000 | 1.98000 | 1.98000 | -0.01250 | 09/25/2026 - 12:00 AM |
| March 2027 | 2.00000 | 2.00000 | 2.00000 | 2.00000 | -0.01500 | 09/25/2026 - 12:00 AM |
| April 2027 | 2.02500 | 2.02500 | 2.02500 | 2.02500 | -0.01500 | 09/25/2026 - 12:00 AM |
| May 2027 | 2.04500 | 2.04500 | 2.04500 | 2.04500 | -0.01500 | 09/25/2026 - 12:00 AM |
| June 2027 | 2.05500 | 2.05500 | 2.05500 | 2.05500 | -0.01500 | 09/25/2026 - 12:00 AM |
| July 2027 | 2.05500 | 2.05500 | 2.05500 | 2.05500 | -0.02000 | 09/25/2026 - 12:00 AM |
| August 2027 | 2.05000 | 2.05000 | 2.05000 | 2.05000 | -0.02000 | 09/25/2026 - 12:00 AM |
| September 2027 | 2.04000 | 2.04000 | 2.04000 | 2.04000 | -0.02000 | 09/25/2026 - 12:00 AM |
| October 2027 | 2.00750 | 2.00750 | 2.00750 | 2.00750 | -0.02000 | 09/25/2026 - 12:00 AM |
| November 2027 | 1.97750 | 1.97750 | 1.97750 | 1.97750 | -0.02000 | 09/25/2026 - 12:00 AM |
| December 2027 | 1.95000 | 1.95000 | 1.95000 | 1.95000 | -0.02000 | 09/25/2026 - 12:00 AM |
ZB - T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2027 | 104.09 | 104.23 | 103.23 | 104.06 | -0.17 | 09/25/2026 - 12:00 AM |
| June 2027 | 103.27 | 103.27 | 103.27 | 103.27 | -0.17 | 09/25/2026 - 12:00 AM |
UD - Ultra T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2027 | 105.20 | 105.20 | 105.20 | 105.20 | -0.24 | 09/25/2026 - 12:00 AM |
| June 2027 | 105.16 | 105.16 | 105.16 | 105.16 | -0.24 | 09/25/2026 - 12:00 AM |
ZN - 10-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2027 | 104.150 | 104.255 | 104.105 | 104.205 | 0 | 09/25/2026 - 12:00 AM |
| June 2027 | 104.145 | 104.145 | 104.145 | 104.145 | 0 | 09/25/2026 - 12:00 AM |
ZF - 5-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 103.202 | 103.205 | 103.177 | 103.182 | -0.020 | 09/27/2026 - 05:19 AM |
| March 2027 | 103.177 | 103.180 | 103.095 | 103.157 | +0.025 | 09/25/2026 - 12:00 AM |
| June 2027 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 12/31/1969 - 12:00 AM |
ZT - 2-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 101.226 | 101.227 | 101.212 | 101.215 | -0.012 | 09/27/2026 - 05:19 AM |
| March 2027 | 101.165 | 101.193 | 101.146 | 101.176 | +0.016 | 09/25/2026 - 12:00 AM |
| June 2027 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 12/31/1969 - 12:00 AM |
SR3 - Sofr
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 96.1325 | 96.1350 | 96.1300 | 96.1350 | +0.0025 | 09/25/2026 - 12:00 AM |
| September 2026 | 95.9975 | 95.9975 | 95.9950 | 95.9950 | -0.0025 | 09/27/2026 - 05:08 AM |
| October 2026 | 95.8275 | 95.8450 | 95.8175 | 95.8400 | +0.0125 | 09/25/2026 - 12:00 AM |
| November 2026 | 95.7300 | 95.7400 | 95.7100 | 95.7300 | +0.0100 | 09/25/2026 - 12:00 AM |
| December 2026 | 95.6500 | 95.6500 | 95.6350 | 95.6350 | -0.0150 | 09/27/2026 - 05:07 AM |
| January 2027 | 95.5050 | 95.5500 | 95.5050 | 95.5450 | +0.0200 | 09/25/2026 - 12:00 AM |
| February 2027 | 95.4600 | 95.4700 | 95.4200 | 95.4600 | +0.0200 | 09/25/2026 - 12:00 AM |
| March 2027 | 95.3750 | 95.3750 | 95.3500 | 95.3500 | -0.0200 | 09/27/2026 - 05:16 AM |
| June 2027 | 95.2200 | 95.2200 | 95.1900 | 95.1950 | -0.0150 | 09/27/2026 - 05:13 AM |
| September 2027 | 95.1750 | 95.1750 | 95.1450 | 95.1450 | -0.0200 | 09/27/2026 - 05:20 AM |
| December 2027 | 95.1950 | 95.1950 | 95.1550 | 95.1600 | -0.0150 | 09/27/2026 - 05:13 AM |
ES - E-Mini S&P 500
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2027 | 7881.00 | 7886.00 | 7869.75 | 7869.75 | -16.75 | 09/27/2026 - 05:16 AM |
| June 2027 | 7970.75 | 7970.75 | 7970.75 | 7970.75 | +35.25 | 09/25/2026 - 12:00 AM |
| September 2027 | 8060.00 | 8060.00 | 8060.00 | 8060.00 | +35.50 | 09/25/2026 - 12:00 AM |
| December 2027 | 8115.25 | 8149.25 | 8115.00 | 8149.25 | +34.00 | 09/25/2026 - 12:00 AM |
NQ - E-Mini Nasdaq 100
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 30870.00 | 30920.75 | 30816.00 | 30821.00 | -68.25 | 09/27/2026 - 05:20 AM |
| March 2027 | 31228.25 | 31228.25 | 31206.25 | 31213.00 | -47.75 | 09/27/2026 - 05:08 AM |
| June 2027 | 31622.25 | 31622.25 | 31538.75 | 31622.25 | +76.25 | 09/25/2026 - 12:00 AM |
| September 2027 | 32008.25 | 32008.25 | 32008.25 | 32008.25 | +76.25 | 09/25/2026 - 12:00 AM |
| December 2027 | 32395.25 | 32395.25 | 32395.25 | 32395.25 | +76.25 | 09/25/2026 - 12:00 AM |
YM - DJIA mini-sized
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2027 | 52553 | 52599 | 52552 | 52552 | -113 | 09/27/2026 - 05:15 AM |
| June 2027 | 53178 | 53178 | 53178 | 53178 | +424 | 09/25/2026 - 12:00 AM |
| September 2027 | 53796 | 53796 | 53796 | 53796 | +465 | 09/25/2026 - 12:00 AM |
LE - Live Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 218.475 | 220.400 | 217.275 | 218.875 | -0.200 | 09/25/2026 - 12:00 AM |
| December 2026 | 220.750 | 223.200 | 219.700 | 222.150 | +1.050 | 09/25/2026 - 12:00 AM |
| February 2027 | 222.525 | 225.125 | 221.750 | 224.300 | +1.425 | 09/25/2026 - 12:00 AM |
| April 2027 | 224.200 | 226.625 | 223.450 | 225.825 | +1.300 | 09/25/2026 - 12:00 AM |
| June 2027 | 218.975 | 221.275 | 218.475 | 220.725 | +1.350 | 09/25/2026 - 12:00 AM |
| August 2027 | 215.650 | 217.825 | 215.000 | 217.350 | +1.325 | 09/25/2026 - 12:00 AM |
| October 2027 | 214.650 | 216.250 | 213.750 | 215.800 | +1.125 | 09/25/2026 - 12:00 AM |
| December 2027 | 215.025 | 216.675 | 214.200 | 216.325 | +1.325 | 09/25/2026 - 12:00 AM |
GF - Feeder Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 331.800 | 335.950 | 331.225 | 334.925 | +3.175 | 09/25/2026 - 12:00 AM |
| November 2026 | 328.150 | 333.125 | 327.525 | 331.975 | +3.900 | 09/25/2026 - 12:00 AM |
| January 2027 | 320.775 | 325.425 | 320.275 | 324.350 | +3.700 | 09/25/2026 - 12:00 AM |
| March 2027 | 316.225 | 320.925 | 316.225 | 320.175 | +3.575 | 09/25/2026 - 12:00 AM |
| April 2027 | 316.775 | 320.000 | 315.850 | 319.450 | +3.175 | 09/25/2026 - 12:00 AM |
| May 2027 | 315.725 | 318.375 | 314.650 | 318.025 | +2.975 | 09/25/2026 - 12:00 AM |
| August 2027 | 319.000 | 319.250 | 315.950 | 318.925 | +2.525 | 09/25/2026 - 12:00 AM |
| September 2027 | 314.750 | 316.975 | 314.750 | 316.700 | +2.875 | 09/25/2026 - 12:00 AM |
| October 2027 | 316.975 | 316.975 | 315.000 | 315.000 | +1.175 | 09/25/2026 - 12:00 AM |
HE - Lean Hogs
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 79.525 | 79.800 | 78.175 | 78.225 | -0.975 | 09/25/2026 - 12:00 AM |
| December 2026 | 70.275 | 70.450 | 68.650 | 69.025 | -0.450 | 09/25/2026 - 12:00 AM |
| February 2027 | 71.850 | 72.050 | 70.175 | 70.325 | -0.525 | 09/25/2026 - 12:00 AM |
| April 2027 | 77.200 | 77.300 | 75.700 | 75.925 | -0.375 | 09/25/2026 - 12:00 AM |
| May 2027 | 81.575 | 81.575 | 80.450 | 80.700 | -0.200 | 09/25/2026 - 12:00 AM |
| June 2027 | 90.425 | 90.425 | 89.075 | 89.250 | -0.350 | 09/25/2026 - 12:00 AM |
| July 2027 | 91.975 | 92.025 | 91.075 | 91.225 | -0.300 | 09/25/2026 - 12:00 AM |
| August 2027 | 91.775 | 91.900 | 91.025 | 91.150 | -0.325 | 09/25/2026 - 12:00 AM |
| October 2027 | 77.000 | 77.075 | 76.525 | 76.625 | -0.175 | 09/25/2026 - 12:00 AM |
| December 2027 | 70.425 | 70.425 | 69.775 | 69.900 | -0.525 | 09/25/2026 - 12:00 AM |
DL - Class III Milk
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 15.33 | 15.39 | 15.15 | 15.16 | -0.14 | 09/25/2026 - 12:00 AM |
| November 2026 | 15.87 | 15.92 | 15.76 | 15.86 | -0.02 | 09/25/2026 - 12:00 AM |
| December 2026 | 16.02 | 16.21 | 16.01 | 16.14 | +0.06 | 09/25/2026 - 12:00 AM |
| January 2027 | 16.33 | 16.49 | 16.33 | 16.46 | +0.06 | 09/25/2026 - 12:00 AM |
| February 2027 | 16.69 | 16.85 | 16.69 | 16.79 | +0.04 | 09/25/2026 - 12:00 AM |
| March 2027 | 17.00 | 17.08 | 16.99 | 17.04 | +0.04 | 09/25/2026 - 12:00 AM |
| April 2027 | 17.10 | 17.11 | 17.09 | 17.10 | +0.01 | 09/25/2026 - 12:00 AM |
| May 2027 | 17.19 | 17.19 | 17.16 | 17.16 | -0.03 | 09/25/2026 - 12:00 AM |
| June 2027 | 17.30 | 17.31 | 17.29 | 17.30 | +0.08 | 09/25/2026 - 12:00 AM |
| July 2027 | 17.43 | 17.45 | 17.40 | 17.43 | 0 | 09/25/2026 - 12:00 AM |
| August 2027 | 17.53 | 17.54 | 17.53 | 17.53 | +0.01 | 09/25/2026 - 12:00 AM |
| September 2027 | 17.67 | 17.67 | 17.62 | 17.62 | +0.01 | 09/25/2026 - 12:00 AM |
| October 2027 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | 09/25/2026 - 12:00 AM |
| November 2027 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | 09/25/2026 - 12:00 AM |
| December 2027 | 17.54 | 17.54 | 17.53 | 17.54 | 0 | 09/25/2026 - 12:00 AM |
GC - Gold
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 4287.9 | 4287.9 | 4286.2 | 4286.2 | +23.2 | 09/25/2026 - 12:00 AM |
| October 2026 | 4279.7 | 4279.7 | 4267.5 | 4269.7 | -18.1 | 09/27/2026 - 05:18 AM |
| November 2026 | 4290.0 | 4294.0 | 4285.7 | 4288.2 | -17.0 | 09/27/2026 - 05:17 AM |
| December 2026 | 4315.0 | 4315.6 | 4300.5 | 4303.5 | -17.7 | 09/27/2026 - 05:20 AM |
| January 2027 | 4347.1 | 4349.8 | 4323.5 | 4341.1 | +23.4 | 09/25/2026 - 12:00 AM |
| February 2027 | 4352.0 | 4352.0 | 4337.6 | 4338.8 | -18.8 | 09/27/2026 - 05:18 AM |
| March 2027 | 4385.5 | 4385.5 | 4355.3 | 4375.2 | +23.8 | 09/25/2026 - 12:00 AM |
| April 2027 | 4378.0 | 4378.0 | 4378.0 | 4378.0 | -15.4 | 09/27/2026 - 05:13 AM |
| May 2027 | 4403.8 | 4412.8 | 4403.8 | 4412.8 | +23.9 | 09/25/2026 - 12:00 AM |
| June 2027 | 4418.0 | 4418.0 | 4418.0 | 4418.0 | -13.9 | 09/27/2026 - 05:06 AM |
| July 2027 | 4451.6 | 4451.6 | 4451.6 | 4451.6 | +23.9 | 09/25/2026 - 12:00 AM |
| August 2027 | 4458.0 | 4458.0 | 4458.0 | 4458.0 | -13.7 | 09/27/2026 - 05:00 AM |
| September 2027 | 4491.1 | 4491.1 | 4491.1 | 4491.1 | +24.0 | 09/25/2026 - 12:00 AM |
| October 2027 | 4510.8 | 4510.8 | 4510.8 | 4510.8 | +24.1 | 09/25/2026 - 12:00 AM |
| November 2027 | 4530.2 | 4530.2 | 4530.2 | 4530.2 | +24.2 | 09/25/2026 - 12:00 AM |
| December 2027 | 4542.7 | 4549.9 | 4542.7 | 4549.9 | +24.3 | 09/25/2026 - 12:00 AM |
SI - Silver
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 63.630 | 64.245 | 63.625 | 64.245 | +0.788 | 09/25/2026 - 12:00 AM |
| October 2026 | 63.810 | 63.810 | 63.810 | 63.810 | -0.461 | 09/27/2026 - 05:01 AM |
| November 2026 | 64.100 | 64.100 | 64.100 | 64.100 | -0.441 | 09/27/2026 - 05:15 AM |
| December 2026 | 64.660 | 64.660 | 64.250 | 64.340 | -0.461 | 09/27/2026 - 05:19 AM |
| January 2027 | 65.111 | 65.111 | 65.111 | 65.111 | +0.807 | 09/25/2026 - 12:00 AM |
| February 2027 | 65.880 | 65.880 | 65.000 | 65.377 | +0.821 | 09/25/2026 - 12:00 AM |
| March 2027 | 65.280 | 65.325 | 65.165 | 65.325 | -0.310 | 09/27/2026 - 05:09 AM |
| April 2027 | 65.947 | 65.947 | 65.947 | 65.947 | +0.841 | 09/25/2026 - 12:00 AM |
| May 2027 | 65.585 | 66.840 | 65.340 | 66.273 | +0.868 | 09/25/2026 - 12:00 AM |
| June 2027 | 66.573 | 66.573 | 66.573 | 66.573 | +0.882 | 09/25/2026 - 12:00 AM |
| July 2027 | 66.885 | 67.425 | 65.925 | 66.885 | +0.897 | 09/25/2026 - 12:00 AM |
| August 2027 | 67.194 | 67.194 | 67.194 | 67.194 | +0.911 | 09/25/2026 - 12:00 AM |
| September 2027 | 67.975 | 67.975 | 67.508 | 67.508 | +0.923 | 09/25/2026 - 12:00 AM |
| October 2027 | 67.807 | 67.807 | 67.807 | 67.807 | +0.932 | 09/25/2026 - 12:00 AM |
| November 2027 | 68.105 | 68.105 | 68.105 | 68.105 | +0.941 | 09/25/2026 - 12:00 AM |
| December 2027 | 67.600 | 69.020 | 67.600 | 68.413 | +0.954 | 09/25/2026 - 12:00 AM |
HG - High Grade Copper
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 6.6970 | 6.7060 | 6.6855 | 6.6955 | -0.0230 | 09/25/2026 - 12:00 AM |
| October 2026 | 6.7015 | 6.7015 | 6.7015 | 6.7015 | +0.0020 | 09/27/2026 - 05:00 AM |
| November 2026 | 6.7270 | 6.7550 | 6.6950 | 6.7335 | -0.0240 | 09/25/2026 - 12:00 AM |
| December 2026 | 6.7675 | 6.7730 | 6.7380 | 6.7495 | -0.0165 | 09/27/2026 - 05:19 AM |
| January 2027 | 6.7970 | 6.8215 | 6.7635 | 6.8040 | -0.0235 | 09/25/2026 - 12:00 AM |
| February 2027 | 6.8455 | 6.8455 | 6.8455 | 6.8455 | +0.0085 | 09/27/2026 - 05:00 AM |
| March 2027 | 6.8780 | 6.8780 | 6.8545 | 6.8545 | -0.0160 | 09/27/2026 - 05:15 AM |
| April 2027 | 6.9130 | 6.9130 | 6.8780 | 6.9045 | -0.0230 | 09/25/2026 - 12:00 AM |
| May 2027 | 6.9265 | 6.9610 | 6.8995 | 6.9400 | -0.0225 | 09/25/2026 - 12:00 AM |
| June 2027 | 6.9780 | 6.9780 | 6.9430 | 6.9705 | -0.0220 | 09/25/2026 - 12:00 AM |
| July 2027 | 6.9980 | 7.0200 | 6.9750 | 7.0075 | -0.0220 | 09/25/2026 - 12:00 AM |
| August 2027 | 7.0555 | 7.0555 | 7.0110 | 7.0380 | -0.0215 | 09/25/2026 - 12:00 AM |
| September 2027 | 7.0930 | 7.0930 | 7.0710 | 7.0715 | -0.0210 | 09/25/2026 - 12:00 AM |
| October 2027 | 7.0890 | 7.1035 | 7.0780 | 7.1035 | -0.0210 | 09/25/2026 - 12:00 AM |
| November 2027 | 7.1180 | 7.1330 | 7.1080 | 7.1330 | -0.0210 | 09/25/2026 - 12:00 AM |
| December 2027 | 7.1420 | 7.1575 | 7.1420 | 7.1575 | -0.0205 | 09/25/2026 - 12:00 AM |
PL - Platinum
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 1774.7 | 1774.7 | 1774.7 | 1774.7 | +25.6 | 09/25/2026 - 12:00 AM |
| October 2026 | 1775.0 | 1779.3 | 1758.2 | 1760.1 | -17.5 | 09/27/2026 - 05:18 AM |
| November 2026 | 1763.9 | 1791.0 | 1749.6 | 1784.0 | +26.2 | 09/25/2026 - 12:00 AM |
| December 2026 | 0.0 | 0.0 | 0.0 | 0.0 | 0 | 12/31/1969 - 12:00 AM |
| January 2027 | 1800.3 | 1800.9 | 1780.8 | 1782.5 | -15.2 | 09/27/2026 - 05:18 AM |
| April 2027 | 1811.0 | 1811.0 | 1804.9 | 1804.9 | -13.6 | 09/27/2026 - 05:11 AM |
| July 2027 | 1805.4 | 1837.1 | 1805.4 | 1837.1 | +32.9 | 09/25/2026 - 12:00 AM |
| October 2027 | 1852.5 | 1852.5 | 1852.5 | 1852.5 | +33.7 | 09/25/2026 - 12:00 AM |
PA - Palladium
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 1263.70 | 1263.70 | 1263.70 | 1263.70 | -6.50 | 09/25/2026 - 12:00 AM |
| October 2026 | 1265.00 | 1266.50 | 1248.00 | 1265.10 | -6.40 | 09/25/2026 - 12:00 AM |
| November 2026 | 1272.00 | 1272.00 | 1259.50 | 1271.50 | -6.10 | 09/25/2026 - 12:00 AM |
| December 2026 | 1275.00 | 1275.00 | 1266.50 | 1268.00 | -8.00 | 09/27/2026 - 05:17 AM |
| March 2027 | 1286.50 | 1287.00 | 1286.50 | 1287.00 | -5.40 | 09/27/2026 - 05:09 AM |
| June 2027 | 1307.50 | 1307.50 | 1307.50 | 1307.50 | -4.90 | 09/25/2026 - 12:00 AM |
| September 2027 | 1322.50 | 1322.50 | 1322.50 | 1322.50 | -4.90 | 09/25/2026 - 12:00 AM |
| December 2027 | 1338.20 | 1338.20 | 1338.20 | 1338.20 | -4.90 | 09/25/2026 - 12:00 AM |