More Futures
ZC - Corn
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 415.0 | 416.6 | 413.4 | 413.4 | -2.0 | 06/16/2026 - 09:28 AM |
| September 2026 | 422.4 | 424.0 | 420.4 | 420.6 | -2.0 | 06/16/2026 - 09:28 AM |
| December 2026 | 441.4 | 443.2 | 439.6 | 439.6 | -2.0 | 06/16/2026 - 09:28 AM |
| March 2027 | 455.4 | 457.2 | 453.6 | 453.6 | -1.6 | 06/16/2026 - 09:28 AM |
| May 2027 | 464.4 | 465.4 | 462.6 | 462.6 | -1.6 | 06/16/2026 - 09:19 AM |
| July 2027 | 471.6 | 471.6 | 469.4 | 470.0 | -1.2 | 06/16/2026 - 09:10 AM |
| September 2027 | 464.0 | 464.0 | 462.2 | 462.2 | -1.2 | 06/16/2026 - 07:52 AM |
| December 2027 | 470.2 | 471.2 | 469.0 | 469.0 | -1.0 | 06/16/2026 - 08:39 AM |
ZS - Soybean
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 1119.0 | 1120.6 | 1113.4 | 1114.2 | -5.0 | 06/16/2026 - 09:29 AM |
| August 2026 | 1123.2 | 1125.2 | 1118.2 | 1118.2 | -5.2 | 06/16/2026 - 09:16 AM |
| September 2026 | 1121.4 | 1123.4 | 1116.4 | 1117.0 | -4.6 | 06/16/2026 - 09:20 AM |
| November 2026 | 1134.2 | 1136.2 | 1129.2 | 1130.0 | -4.6 | 06/16/2026 - 09:30 AM |
| January 2027 | 1148.2 | 1151.0 | 1144.0 | 1144.6 | -4.6 | 06/16/2026 - 09:29 AM |
| March 2027 | 1157.0 | 1159.0 | 1152.0 | 1153.2 | -3.6 | 06/16/2026 - 09:20 AM |
| May 2027 | 1163.4 | 1167.6 | 1160.4 | 1162.4 | -2.6 | 06/16/2026 - 09:27 AM |
| July 2027 | 1173.4 | 1174.6 | 1168.4 | 1169.4 | -3.4 | 06/16/2026 - 09:14 AM |
| August 2027 | 1150.0 | 1160.6 | 1150.0 | 1160.6 | +2.6 | 06/15/2026 - 12:00 AM |
| September 2027 | 1129.0 | 1129.0 | 1121.0 | 1129.0 | +3.0 | 06/15/2026 - 12:00 AM |
| November 2027 | 1122.2 | 1125.2 | 1120.2 | 1120.6 | -2.6 | 06/16/2026 - 09:16 AM |
ZM - Soybean Meal
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 303.2 | 303.3 | 301.4 | 301.6 | -0.4 | 06/16/2026 - 09:29 AM |
| August 2026 | 303.9 | 304.1 | 302.2 | 302.4 | -0.5 | 06/16/2026 - 09:27 AM |
| September 2026 | 303.3 | 304.4 | 302.3 | 302.4 | -0.7 | 06/16/2026 - 09:27 AM |
| October 2026 | 302.8 | 303.8 | 301.5 | 301.7 | -0.7 | 06/16/2026 - 09:25 AM |
| December 2026 | 306.0 | 307.0 | 304.7 | 304.8 | -0.8 | 06/16/2026 - 09:27 AM |
| January 2027 | 308.0 | 308.0 | 306.5 | 306.6 | -0.9 | 06/16/2026 - 09:00 AM |
| March 2027 | 309.9 | 309.9 | 309.2 | 309.2 | -1.0 | 06/16/2026 - 08:38 AM |
| May 2027 | 312.7 | 312.7 | 312.3 | 312.3 | -0.7 | 06/16/2026 - 08:12 AM |
| July 2027 | 316.5 | 316.5 | 315.9 | 315.9 | -0.7 | 06/16/2026 - 08:51 AM |
| August 2027 | 315.5 | 319.1 | 315.5 | 316.6 | -1.3 | 06/15/2026 - 12:00 AM |
| September 2027 | 314.4 | 317.9 | 314.4 | 315.6 | -1.3 | 06/15/2026 - 12:00 AM |
| October 2027 | 315.4 | 315.4 | 313.5 | 313.5 | -1.1 | 06/15/2026 - 12:00 AM |
| December 2027 | 315.4 | 315.4 | 315.4 | 315.4 | -0.7 | 06/16/2026 - 08:36 AM |
ZW - Wheat
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 589.0 | 591.6 | 585.4 | 586.0 | -3.6 | 06/16/2026 - 09:29 AM |
| September 2026 | 599.6 | 602.2 | 596.4 | 596.6 | -3.6 | 06/16/2026 - 09:29 AM |
| December 2026 | 615.6 | 618.2 | 612.6 | 613.0 | -3.6 | 06/16/2026 - 09:28 AM |
| March 2027 | 628.0 | 630.6 | 626.4 | 626.6 | -3.4 | 06/16/2026 - 09:20 AM |
| May 2027 | 639.2 | 639.2 | 635.2 | 636.0 | -3.2 | 06/16/2026 - 09:07 AM |
| July 2027 | 644.6 | 645.4 | 643.6 | 643.6 | -2.4 | 06/16/2026 - 08:01 AM |
| September 2027 | 648.4 | 658.4 | 642.2 | 658.2 | +4.2 | 06/15/2026 - 12:00 AM |
| December 2027 | 667.0 | 675.6 | 659.4 | 675.2 | +4.6 | 06/15/2026 - 12:00 AM |
ZO - Oats
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 300.0 | 300.6 | 298.0 | 299.4 | +2.4 | 06/16/2026 - 08:01 AM |
| September 2026 | 318.4 | 322.2 | 318.0 | 319.4 | +2.4 | 06/16/2026 - 07:25 AM |
| December 2026 | 331.0 | 332.2 | 331.0 | 332.2 | +0.6 | 06/16/2026 - 07:00 AM |
| March 2027 | 342.6 | 342.6 | 342.6 | 342.6 | -8.0 | 06/15/2026 - 12:00 AM |
| May 2027 | 348.6 | 348.6 | 348.6 | 348.6 | -8.0 | 06/15/2026 - 12:00 AM |
| July 2027 | 340.0 | 340.0 | 340.0 | 340.0 | -8.0 | 06/15/2026 - 12:00 AM |
| September 2027 | 334.2 | 334.2 | 334.2 | 334.2 | -8.0 | 06/15/2026 - 12:00 AM |
| December 2027 | 345.2 | 345.2 | 345.2 | 345.2 | -8.0 | 06/15/2026 - 12:00 AM |
ZR - Rough Rice
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 11.895 | 11.925 | 11.850 | 11.850 | +0.040 | 06/16/2026 - 08:58 AM |
| September 2026 | 12.230 | 12.260 | 12.200 | 12.200 | +0.035 | 06/16/2026 - 08:58 AM |
| November 2026 | 12.515 | 12.525 | 12.480 | 12.510 | -0.235 | 06/15/2026 - 12:00 AM |
| January 2027 | 13.010 | 13.015 | 12.820 | 12.820 | -0.235 | 06/15/2026 - 12:00 AM |
| March 2027 | 13.365 | 13.370 | 13.065 | 13.065 | -0.235 | 06/15/2026 - 12:00 AM |
| May 2027 | 13.130 | 13.130 | 13.130 | 13.130 | -0.235 | 06/15/2026 - 12:00 AM |
| July 2027 | 13.195 | 13.195 | 13.195 | 13.195 | -0.235 | 06/15/2026 - 12:00 AM |
B6 - British Pound
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 1.3439 | 1.3457 | 1.3421 | 1.3437 | +0.0022 | 06/15/2026 - 12:00 AM |
| July 2026 | 1.3440 | 1.3458 | 1.3406 | 1.3418 | +0.0004 | 06/15/2026 - 12:00 AM |
| August 2026 | 1.3409 | 1.3409 | 1.3409 | 1.3409 | -0.0008 | 06/16/2026 - 08:35 AM |
| September 2026 | 1.3407 | 1.3415 | 1.3394 | 1.3399 | -0.0017 | 06/16/2026 - 09:30 AM |
| October 2026 | 1.3414 | 1.3414 | 1.3414 | 1.3414 | +0.0004 | 06/15/2026 - 12:00 AM |
| November 2026 | 1.3413 | 1.3413 | 1.3413 | 1.3413 | +0.0005 | 06/15/2026 - 12:00 AM |
| December 2026 | 1.3445 | 1.3449 | 1.3408 | 1.3411 | +0.0005 | 06/15/2026 - 12:00 AM |
| January 2027 | 1.3409 | 1.3409 | 1.3409 | 1.3409 | +0.0005 | 06/15/2026 - 12:00 AM |
| February 2027 | 1.3407 | 1.3407 | 1.3407 | 1.3407 | +0.0005 | 06/15/2026 - 12:00 AM |
| March 2027 | 1.3406 | 1.3406 | 1.3406 | 1.3406 | +0.0006 | 06/15/2026 - 12:00 AM |
| April 2027 | 0.0000 | 1.3404 | 1.3404 | 1.3404 | +0.0006 | 06/15/2026 - 12:00 AM |
| May 2027 | 0.0000 | 1.3402 | 1.3402 | 1.3402 | +0.0006 | 06/15/2026 - 12:00 AM |
| June 2027 | 1.3399 | 1.3399 | 1.3399 | 1.3399 | +0.0005 | 06/15/2026 - 12:00 AM |
| July 2027 | 0.0000 | 1.3400 | 1.3400 | 1.3400 | +0.0008 | 06/15/2026 - 12:00 AM |
| August 2027 | 0.0000 | 1.3399 | 1.3399 | 1.3399 | +0.0008 | 06/15/2026 - 12:00 AM |
| September 2027 | 1.3398 | 1.3429 | 1.3398 | 1.3398 | +0.0009 | 06/15/2026 - 12:00 AM |
| October 2027 | 0.0000 | 1.3397 | 1.3397 | 1.3397 | +0.0010 | 06/15/2026 - 12:00 AM |
| November 2027 | 0.0000 | 1.3396 | 1.3396 | 1.3396 | +0.0010 | 06/15/2026 - 12:00 AM |
| December 2027 | 1.3396 | 1.3419 | 1.3396 | 1.3396 | +0.0012 | 06/15/2026 - 12:00 AM |
D6 - Canadian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 0.71470 | 0.71470 | 0.71455 | 0.71465 | -0.00030 | 06/16/2026 - 08:30 AM |
| July 2026 | 0.71540 | 0.71540 | 0.71540 | 0.71540 | -0.00040 | 06/16/2026 - 08:45 AM |
| August 2026 | 0.71815 | 0.71875 | 0.71655 | 0.71685 | -0.00050 | 06/15/2026 - 12:00 AM |
| September 2026 | 0.71780 | 0.71780 | 0.71705 | 0.71715 | -0.00055 | 06/16/2026 - 09:28 AM |
| October 2026 | 0.71875 | 0.71875 | 0.71875 | 0.71875 | -0.00050 | 06/15/2026 - 12:00 AM |
| November 2026 | 0.71965 | 0.71965 | 0.71965 | 0.71965 | -0.00050 | 06/15/2026 - 12:00 AM |
| December 2026 | 0.72010 | 0.72010 | 0.72000 | 0.72000 | -0.00050 | 06/16/2026 - 09:05 AM |
| January 2027 | 0.72155 | 0.72155 | 0.72155 | 0.72155 | -0.00050 | 06/15/2026 - 12:00 AM |
| February 2027 | 0.72240 | 0.72240 | 0.72240 | 0.72240 | -0.00050 | 06/15/2026 - 12:00 AM |
| March 2027 | 0.72290 | 0.72290 | 0.72290 | 0.72290 | -0.00035 | 06/16/2026 - 09:00 AM |
| April 2027 | 0.00000 | 0.72425 | 0.72425 | 0.72425 | -0.00050 | 06/15/2026 - 12:00 AM |
| May 2027 | 0.00000 | 0.72500 | 0.72500 | 0.72500 | -0.00055 | 06/15/2026 - 12:00 AM |
| June 2027 | 0.72580 | 0.72580 | 0.72580 | 0.72580 | -0.00055 | 06/15/2026 - 12:00 AM |
| July 2027 | 0.00000 | 0.72665 | 0.72665 | 0.72665 | -0.00055 | 06/15/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.72730 | 0.72730 | 0.72730 | -0.00055 | 06/15/2026 - 12:00 AM |
| September 2027 | 0.72810 | 0.72955 | 0.72810 | 0.72810 | -0.00040 | 06/15/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.72880 | 0.72880 | 0.72880 | -0.00055 | 06/15/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.72945 | 0.72945 | 0.72945 | -0.00055 | 06/15/2026 - 12:00 AM |
| December 2027 | 0.73010 | 0.73175 | 0.73010 | 0.73010 | -0.00055 | 06/15/2026 - 12:00 AM |
J6 - Japanese Yen
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 0.0062590 | 0.0062600 | 0.0062415 | 0.0062475 | +0.0000060 | 06/15/2026 - 12:00 AM |
| July 2026 | 0.0062500 | 0.0062580 | 0.0062495 | 0.0062555 | +0.0000040 | 06/16/2026 - 09:23 AM |
| August 2026 | 0.0062745 | 0.0062810 | 0.0062660 | 0.0062685 | -0.0000040 | 06/15/2026 - 12:00 AM |
| September 2026 | 0.0062820 | 0.0062910 | 0.0062805 | 0.0062885 | +0.0000060 | 06/16/2026 - 09:29 AM |
| October 2026 | 0.0063000 | 0.0063000 | 0.0063000 | 0.0063000 | -0.0000040 | 06/15/2026 - 12:00 AM |
| November 2026 | 0.0063140 | 0.0063140 | 0.0063140 | 0.0063140 | -0.0000040 | 06/15/2026 - 12:00 AM |
| December 2026 | 0.0063275 | 0.0063275 | 0.0063275 | 0.0063275 | -0.0000010 | 06/16/2026 - 05:16 AM |
| January 2027 | 0.0063445 | 0.0063445 | 0.0063445 | 0.0063445 | -0.0000040 | 06/15/2026 - 12:00 AM |
| February 2027 | 0.0063590 | 0.0063590 | 0.0063590 | 0.0063590 | -0.0000040 | 06/15/2026 - 12:00 AM |
| March 2027 | 0.0063805 | 0.0063805 | 0.0063750 | 0.0063750 | -0.0000040 | 06/15/2026 - 12:00 AM |
| April 2027 | 0.0000000 | 0.0063925 | 0.0063925 | 0.0063925 | -0.0000045 | 06/15/2026 - 12:00 AM |
| May 2027 | 0.0000000 | 0.0064070 | 0.0064070 | 0.0064070 | -0.0000040 | 06/15/2026 - 12:00 AM |
| June 2027 | 0.0064210 | 0.0064210 | 0.0064210 | 0.0064210 | -0.0000040 | 06/15/2026 - 12:00 AM |
| July 2027 | 0.0000000 | 0.0064370 | 0.0064370 | 0.0064370 | -0.0000045 | 06/15/2026 - 12:00 AM |
| August 2027 | 0.0000000 | 0.0064495 | 0.0064495 | 0.0064495 | -0.0000050 | 06/15/2026 - 12:00 AM |
| September 2027 | 0.0064635 | 0.0064750 | 0.0064635 | 0.0064635 | -0.0000030 | 06/15/2026 - 12:00 AM |
| October 2027 | 0.0000000 | 0.0064785 | 0.0064785 | 0.0064785 | -0.0000045 | 06/15/2026 - 12:00 AM |
| November 2027 | 0.0000000 | 0.0064915 | 0.0064915 | 0.0064915 | -0.0000045 | 06/15/2026 - 12:00 AM |
| December 2027 | 0.0065040 | 0.0065165 | 0.0065040 | 0.0065040 | -0.0000050 | 06/15/2026 - 12:00 AM |
S6 - Swiss Franc
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 1.26045 | 1.26225 | 1.25905 | 1.26165 | +0.00640 | 06/15/2026 - 12:00 AM |
| September 2026 | 1.27090 | 1.27140 | 1.26975 | 1.27010 | -0.00170 | 06/16/2026 - 09:30 AM |
| December 2026 | 1.28400 | 1.28700 | 1.28350 | 1.28445 | +0.00425 | 06/15/2026 - 12:00 AM |
| March 2027 | 1.30000 | 1.30040 | 1.29640 | 1.29760 | +0.00430 | 06/15/2026 - 12:00 AM |
| June 2027 | 1.31070 | 1.31250 | 1.31070 | 1.31070 | +0.00435 | 06/15/2026 - 12:00 AM |
| September 2027 | 1.32330 | 1.32330 | 1.32330 | 1.32330 | +0.00445 | 06/15/2026 - 12:00 AM |
| December 2027 | 1.33610 | 1.33610 | 1.33610 | 1.33610 | +0.00455 | 06/15/2026 - 12:00 AM |
E6 - Euro FX
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 1.16005 | 1.16205 | 1.15950 | 1.16145 | +0.00395 | 06/15/2026 - 12:00 AM |
| July 2026 | 1.16055 | 1.16065 | 1.16035 | 1.16035 | -0.00040 | 06/16/2026 - 08:47 AM |
| August 2026 | 1.16240 | 1.16240 | 1.16240 | 1.16240 | +0.00005 | 06/16/2026 - 08:04 AM |
| September 2026 | 1.16315 | 1.16370 | 1.16245 | 1.16285 | -0.00080 | 06/16/2026 - 09:30 AM |
| October 2026 | 1.16520 | 1.16520 | 1.16520 | 1.16520 | +0.00195 | 06/15/2026 - 12:00 AM |
| November 2026 | 1.16640 | 1.16640 | 1.16640 | 1.16640 | +0.00195 | 06/15/2026 - 12:00 AM |
| December 2026 | 1.16730 | 1.16750 | 1.16730 | 1.16750 | -0.00010 | 06/16/2026 - 08:01 AM |
| January 2027 | 1.16905 | 1.16905 | 1.16905 | 1.16905 | +0.00195 | 06/15/2026 - 12:00 AM |
| February 2027 | 1.17030 | 1.17030 | 1.17030 | 1.17030 | +0.00195 | 06/15/2026 - 12:00 AM |
| March 2027 | 1.17175 | 1.17175 | 1.17175 | 1.17175 | +0.00200 | 06/15/2026 - 12:00 AM |
| April 2027 | 0.00000 | 1.17330 | 1.17330 | 1.17330 | +0.00190 | 06/15/2026 - 12:00 AM |
| May 2027 | 0.00000 | 1.17460 | 1.17460 | 1.17460 | +0.00190 | 06/15/2026 - 12:00 AM |
| June 2027 | 1.17760 | 1.17845 | 1.17495 | 1.17580 | +0.00195 | 06/15/2026 - 12:00 AM |
| July 2027 | 0.00000 | 1.17750 | 1.17750 | 1.17750 | +0.00190 | 06/15/2026 - 12:00 AM |
| August 2027 | 0.00000 | 1.17885 | 1.17885 | 1.17885 | +0.00195 | 06/15/2026 - 12:00 AM |
| September 2027 | 1.18015 | 1.18270 | 1.18015 | 1.18015 | +0.00195 | 06/15/2026 - 12:00 AM |
| October 2027 | 0.00000 | 1.18180 | 1.18180 | 1.18180 | +0.00195 | 06/15/2026 - 12:00 AM |
| November 2027 | 0.00000 | 1.18315 | 1.18315 | 1.18315 | +0.00200 | 06/15/2026 - 12:00 AM |
| December 2027 | 1.18445 | 1.18675 | 1.18445 | 1.18445 | +0.00200 | 06/15/2026 - 12:00 AM |
A6 - Australian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 0.70800 | 0.70890 | 0.70660 | 0.70745 | +0.00270 | 06/15/2026 - 12:00 AM |
| July 2026 | 0.70695 | 0.70695 | 0.70550 | 0.70550 | -0.00155 | 06/16/2026 - 09:05 AM |
| August 2026 | 0.70600 | 0.70600 | 0.70505 | 0.70505 | -0.00150 | 06/16/2026 - 09:05 AM |
| September 2026 | 0.70590 | 0.70620 | 0.70430 | 0.70475 | -0.00140 | 06/16/2026 - 09:30 AM |
| October 2026 | 0.70950 | 0.71465 | 0.70575 | 0.70575 | +0.00280 | 06/15/2026 - 12:00 AM |
| November 2026 | 0.70520 | 0.70520 | 0.70520 | 0.70520 | +0.00265 | 06/15/2026 - 12:00 AM |
| December 2026 | 0.70430 | 0.70460 | 0.70395 | 0.70395 | -0.00090 | 06/16/2026 - 08:37 AM |
| January 2027 | 0.70440 | 0.70440 | 0.70440 | 0.70440 | +0.00260 | 06/15/2026 - 12:00 AM |
| February 2027 | 0.70400 | 0.70400 | 0.70400 | 0.70400 | +0.00255 | 06/15/2026 - 12:00 AM |
| March 2027 | 0.70485 | 0.70495 | 0.70360 | 0.70360 | +0.00250 | 06/15/2026 - 12:00 AM |
| April 2027 | 0.00000 | 0.70315 | 0.70315 | 0.70315 | +0.00240 | 06/15/2026 - 12:00 AM |
| May 2027 | 0.00000 | 0.70285 | 0.70285 | 0.70285 | +0.00240 | 06/15/2026 - 12:00 AM |
| June 2027 | 0.70250 | 0.70250 | 0.70250 | 0.70250 | +0.00240 | 06/15/2026 - 12:00 AM |
| July 2027 | 0.00000 | 0.70215 | 0.70215 | 0.70215 | +0.00230 | 06/15/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.70190 | 0.70190 | 0.70190 | +0.00230 | 06/15/2026 - 12:00 AM |
| September 2027 | 0.70300 | 0.70300 | 0.70165 | 0.70165 | +0.00225 | 06/15/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.70130 | 0.70130 | 0.70130 | +0.00220 | 06/15/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.70105 | 0.70105 | 0.70105 | +0.00215 | 06/15/2026 - 12:00 AM |
| December 2027 | 0.70080 | 0.70165 | 0.70080 | 0.70080 | +0.00210 | 06/15/2026 - 12:00 AM |
M6 - Mexican Peso
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 0.058250 | 0.058310 | 0.058060 | 0.058130 | +0.000050 | 06/15/2026 - 12:00 AM |
| July 2026 | 0.058210 | 0.058210 | 0.057870 | 0.057970 | +0.000020 | 06/15/2026 - 12:00 AM |
| August 2026 | 0.057900 | 0.057900 | 0.057790 | 0.057790 | +0.000010 | 06/15/2026 - 12:00 AM |
| September 2026 | 0.057620 | 0.057670 | 0.057610 | 0.057620 | -0.000040 | 06/16/2026 - 09:28 AM |
| October 2026 | 0.000000 | 0.057490 | 0.057490 | 0.057490 | +0.000020 | 06/15/2026 - 12:00 AM |
| November 2026 | 0.000000 | 0.057360 | 0.057360 | 0.057360 | +0.000020 | 06/15/2026 - 12:00 AM |
| December 2026 | 0.057280 | 0.057380 | 0.057230 | 0.057230 | +0.000020 | 06/15/2026 - 12:00 AM |
| January 2027 | 0.057080 | 0.057080 | 0.057080 | 0.057080 | +0.000030 | 06/15/2026 - 12:00 AM |
| February 2027 | 0.000000 | 0.056940 | 0.056940 | 0.056940 | +0.000020 | 06/15/2026 - 12:00 AM |
| March 2027 | 0.056800 | 0.056800 | 0.056800 | 0.056800 | +0.000030 | 06/15/2026 - 12:00 AM |
| April 2027 | 0.000000 | 0.056630 | 0.056630 | 0.056630 | +0.000030 | 06/15/2026 - 12:00 AM |
| May 2027 | 0.000000 | 0.056500 | 0.056500 | 0.056500 | +0.000030 | 06/15/2026 - 12:00 AM |
| June 2027 | 0.000000 | 0.056370 | 0.056370 | 0.056370 | +0.000030 | 06/15/2026 - 12:00 AM |
| July 2027 | 0.000000 | 0.056170 | 0.056170 | 0.056170 | +0.056170 | 06/15/2026 - 12:00 AM |
| September 2027 | 0.000000 | 0.055840 | 0.055840 | 0.055840 | +0.000040 | 06/15/2026 - 12:00 AM |
| December 2027 | 0.000000 | 0.055320 | 0.055320 | 0.055320 | +0.000050 | 06/15/2026 - 12:00 AM |
CL - Crude Oil WTI
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 81.10 | 81.58 | 80.75 | 80.86 | +0.11 | 06/16/2026 - 09:30 AM |
| August 2026 | 79.80 | 80.15 | 79.47 | 79.58 | +0.14 | 06/16/2026 - 09:30 AM |
| September 2026 | 78.50 | 78.82 | 78.24 | 78.37 | +0.20 | 06/16/2026 - 09:30 AM |
| October 2026 | 77.10 | 77.41 | 76.96 | 77.12 | +0.28 | 06/16/2026 - 09:28 AM |
| November 2026 | 76.07 | 76.25 | 75.85 | 75.91 | +0.21 | 06/16/2026 - 09:20 AM |
| December 2026 | 74.97 | 75.25 | 74.85 | 74.95 | +0.23 | 06/16/2026 - 09:30 AM |
| January 2027 | 74.30 | 74.39 | 74.05 | 74.16 | +0.25 | 06/16/2026 - 09:30 AM |
| February 2027 | 73.46 | 73.46 | 73.37 | 73.37 | +0.11 | 06/16/2026 - 08:48 AM |
| March 2027 | 73.06 | 73.09 | 72.89 | 72.94 | +0.18 | 06/16/2026 - 09:15 AM |
| April 2027 | 72.57 | 72.57 | 72.45 | 72.49 | +0.13 | 06/16/2026 - 08:42 AM |
| May 2027 | 72.23 | 72.23 | 72.23 | 72.23 | +0.18 | 06/16/2026 - 08:07 AM |
| June 2027 | 72.02 | 72.14 | 71.84 | 71.94 | +0.17 | 06/16/2026 - 09:30 AM |
| July 2027 | 71.62 | 71.77 | 71.20 | 71.51 | -1.80 | 06/15/2026 - 12:00 AM |
| August 2027 | 71.53 | 71.53 | 70.93 | 71.25 | -1.73 | 06/15/2026 - 12:00 AM |
| September 2027 | 71.36 | 71.40 | 70.66 | 71.00 | -1.67 | 06/15/2026 - 12:00 AM |
| October 2027 | 71.01 | 71.01 | 70.44 | 70.77 | -1.60 | 06/15/2026 - 12:00 AM |
| November 2027 | 70.80 | 70.80 | 70.22 | 70.57 | -1.53 | 06/15/2026 - 12:00 AM |
| December 2027 | 70.49 | 70.70 | 70.44 | 70.58 | +0.19 | 06/16/2026 - 09:26 AM |
HO - Heating Oil
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 3.2719 | 3.2722 | 3.2485 | 3.2529 | -0.0136 | 06/16/2026 - 09:29 AM |
| August 2026 | 3.2151 | 3.2300 | 3.2091 | 3.2129 | -0.0128 | 06/16/2026 - 09:30 AM |
| September 2026 | 3.1917 | 3.2041 | 3.1849 | 3.1850 | -0.0151 | 06/16/2026 - 09:16 AM |
| October 2026 | 3.1740 | 3.1749 | 3.1596 | 3.1627 | -0.0093 | 06/16/2026 - 09:02 AM |
| November 2026 | 3.1333 | 3.1339 | 3.1194 | 3.1194 | -0.0118 | 06/16/2026 - 08:48 AM |
| December 2026 | 3.0815 | 3.0815 | 3.0702 | 3.0704 | -0.0106 | 06/16/2026 - 08:48 AM |
| January 2027 | 3.0340 | 3.0490 | 3.0340 | 3.0373 | -0.0115 | 06/16/2026 - 08:48 AM |
| February 2027 | 3.0086 | 3.0086 | 3.0061 | 3.0061 | -0.0110 | 06/16/2026 - 08:48 AM |
| March 2027 | 2.9639 | 2.9639 | 2.9639 | 2.9639 | -0.0095 | 06/16/2026 - 08:10 AM |
| April 2027 | 2.9183 | 2.9332 | 2.9115 | 2.9227 | -0.0673 | 06/15/2026 - 12:00 AM |
| May 2027 | 2.8649 | 2.8952 | 2.8649 | 2.8860 | -0.0595 | 06/15/2026 - 12:00 AM |
| June 2027 | 2.8331 | 2.8580 | 2.8316 | 2.8532 | -0.0034 | 06/16/2026 - 08:56 AM |
| July 2027 | 2.8412 | 2.8412 | 2.8412 | 2.8412 | -0.0468 | 06/15/2026 - 12:00 AM |
| August 2027 | 2.8282 | 2.8282 | 2.8282 | 2.8282 | -0.0407 | 06/15/2026 - 12:00 AM |
| September 2027 | 2.8179 | 2.8179 | 2.8179 | 2.8179 | -0.0342 | 06/15/2026 - 12:00 AM |
| October 2027 | 2.8072 | 2.8072 | 2.8072 | 2.8072 | -0.0294 | 06/15/2026 - 12:00 AM |
| November 2027 | 2.7909 | 2.7909 | 2.7909 | 2.7909 | -0.0263 | 06/15/2026 - 12:00 AM |
| December 2027 | 2.7612 | 2.7612 | 2.7612 | 2.7612 | -0.0108 | 06/16/2026 - 08:19 AM |
RB - Gasoline RBOB
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 2.9564 | 2.9686 | 2.9562 | 2.9591 | +0.0119 | 06/16/2026 - 09:24 AM |
| August 2026 | 2.8953 | 2.9069 | 2.8944 | 2.8996 | +0.0153 | 06/16/2026 - 09:27 AM |
| September 2026 | 2.8038 | 2.8154 | 2.8031 | 2.8059 | +0.0118 | 06/16/2026 - 09:24 AM |
| October 2026 | 2.5730 | 2.5812 | 2.5702 | 2.5735 | +0.0117 | 06/16/2026 - 09:30 AM |
| November 2026 | 2.4767 | 2.4844 | 2.4731 | 2.4771 | +0.0097 | 06/16/2026 - 09:30 AM |
| December 2026 | 2.4015 | 2.4121 | 2.3992 | 2.4050 | +0.0099 | 06/16/2026 - 08:56 AM |
| January 2027 | 2.3710 | 2.3710 | 2.3648 | 2.3648 | +0.0092 | 06/16/2026 - 08:56 AM |
| February 2027 | 2.3417 | 2.3578 | 2.3156 | 2.3474 | -0.0497 | 06/15/2026 - 12:00 AM |
| March 2027 | 2.3683 | 2.3688 | 2.3683 | 2.3688 | +0.0093 | 06/16/2026 - 08:56 AM |
| April 2027 | 2.5496 | 2.5632 | 2.5441 | 2.5617 | -0.0415 | 06/15/2026 - 12:00 AM |
| May 2027 | 2.5542 | 2.5652 | 2.5448 | 2.5636 | -0.0385 | 06/15/2026 - 12:00 AM |
| June 2027 | 2.5621 | 2.5676 | 2.5621 | 2.5676 | +0.0161 | 06/16/2026 - 07:18 AM |
| July 2027 | 2.5274 | 2.5274 | 2.5274 | 2.5274 | -0.0349 | 06/15/2026 - 12:00 AM |
| August 2027 | 2.4959 | 2.4959 | 2.4959 | 2.4959 | -0.0336 | 06/15/2026 - 12:00 AM |
| September 2027 | 2.4557 | 2.4557 | 2.4557 | 2.4557 | -0.0323 | 06/15/2026 - 12:00 AM |
| October 2027 | 2.2969 | 2.2969 | 2.2969 | 2.2969 | -0.0301 | 06/15/2026 - 12:00 AM |
| November 2027 | 2.2539 | 2.2539 | 2.2539 | 2.2539 | -0.0286 | 06/15/2026 - 12:00 AM |
| December 2027 | 2.2126 | 2.2258 | 2.2040 | 2.2258 | -0.0261 | 06/15/2026 - 12:00 AM |
NG - Natural Gas
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 3.155 | 3.161 | 3.145 | 3.148 | +0.001 | 06/16/2026 - 09:29 AM |
| August 2026 | 3.180 | 3.181 | 3.168 | 3.169 | 0 | 06/16/2026 - 09:27 AM |
| September 2026 | 3.142 | 3.144 | 3.132 | 3.134 | +0.002 | 06/16/2026 - 09:27 AM |
| October 2026 | 3.169 | 3.180 | 3.169 | 3.170 | +0.001 | 06/16/2026 - 09:28 AM |
| November 2026 | 3.347 | 3.353 | 3.347 | 3.350 | +0.002 | 06/16/2026 - 09:16 AM |
| December 2026 | 3.968 | 3.972 | 3.963 | 3.963 | +0.003 | 06/16/2026 - 09:29 AM |
| January 2027 | 4.375 | 4.376 | 4.369 | 4.370 | +0.004 | 06/16/2026 - 09:27 AM |
| February 2027 | 3.945 | 3.945 | 3.944 | 3.944 | +0.005 | 06/16/2026 - 08:08 AM |
| March 2027 | 3.162 | 3.162 | 3.159 | 3.159 | +0.005 | 06/16/2026 - 08:33 AM |
| April 2027 | 2.966 | 2.971 | 2.960 | 2.963 | +0.003 | 06/16/2026 - 08:06 AM |
| May 2027 | 2.941 | 2.945 | 2.937 | 2.937 | +0.003 | 06/16/2026 - 08:05 AM |
| June 2027 | 3.073 | 3.073 | 3.072 | 3.073 | +0.002 | 06/16/2026 - 08:06 AM |
| July 2027 | 3.285 | 3.286 | 3.285 | 3.286 | +0.004 | 06/16/2026 - 08:06 AM |
| August 2027 | 3.338 | 3.338 | 3.337 | 3.337 | +0.003 | 06/16/2026 - 08:05 AM |
| September 2027 | 3.311 | 3.311 | 3.311 | 3.311 | +0.003 | 06/16/2026 - 08:05 AM |
| October 2027 | 3.384 | 3.385 | 3.384 | 3.385 | +0.003 | 06/16/2026 - 08:06 AM |
| November 2027 | 3.640 | 3.640 | 3.637 | 3.637 | +0.001 | 06/16/2026 - 08:07 AM |
| December 2027 | 4.292 | 4.292 | 4.269 | 4.285 | -0.016 | 06/15/2026 - 12:00 AM |
FL - Ethanol
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 1.86000 | 1.86000 | 1.86000 | 1.86000 | -0.02750 | 06/15/2026 - 12:00 AM |
| August 2026 | 1.86000 | 1.86000 | 1.86000 | 1.86000 | -0.03000 | 06/15/2026 - 12:00 AM |
| September 2026 | 1.85250 | 1.85250 | 1.85250 | 1.85250 | -0.03250 | 06/15/2026 - 12:00 AM |
| October 2026 | 1.81500 | 1.81500 | 1.81500 | 1.81500 | -0.03500 | 06/15/2026 - 12:00 AM |
| November 2026 | 1.75000 | 1.75000 | 1.75000 | 1.75000 | -0.03750 | 06/15/2026 - 12:00 AM |
| December 2026 | 1.69500 | 1.69500 | 1.69500 | 1.69500 | -0.03750 | 06/15/2026 - 12:00 AM |
| January 2027 | 1.65000 | 1.65000 | 1.65000 | 1.65000 | -0.04000 | 06/15/2026 - 12:00 AM |
| February 2027 | 1.66000 | 1.66000 | 1.66000 | 1.66000 | -0.04000 | 06/15/2026 - 12:00 AM |
| March 2027 | 1.67500 | 1.67500 | 1.67500 | 1.67500 | -0.04000 | 06/15/2026 - 12:00 AM |
| April 2027 | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0 | 12/31/1969 - 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 |
|---|---|---|---|---|---|---|
| September 2026 | 112.16 | 112.17 | 112.12 | 112.15 | -0.03 | 06/16/2026 - 09:30 AM |
| December 2026 | 112.01 | 112.01 | 112.00 | 112.00 | -0.05 | 06/16/2026 - 05:29 AM |
| March 2027 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 12/31/1969 - 12:00 AM |
UD - Ultra T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 114.25 | 114.29 | 114.22 | 114.27 | -0.03 | 06/16/2026 - 09:30 AM |
| December 2026 | 114.26 | 114.26 | 114.26 | 114.26 | +0.03 | 06/15/2026 - 12:00 AM |
| March 2027 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 12/31/1969 - 12:00 AM |
ZN - 10-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 109.205 | 109.220 | 109.190 | 109.215 | +0.005 | 06/16/2026 - 09:30 AM |
| December 2026 | 109.155 | 109.155 | 109.155 | 109.155 | -0.005 | 06/16/2026 - 05:22 AM |
| March 2027 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 12/31/1969 - 12:00 AM |
ZF - 5-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 107.007 | 107.020 | 107.000 | 107.015 | +0.002 | 06/16/2026 - 09:30 AM |
| December 2026 | 107.022 | 107.050 | 106.310 | 106.310 | +0.032 | 06/15/2026 - 12:00 AM |
ZT - 2-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 103.053 | 103.060 | 103.051 | 103.058 | +0.001 | 06/16/2026 - 09:30 AM |
| December 2026 | 103.032 | 103.047 | 103.025 | 103.025 | +0.013 | 06/15/2026 - 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 |
|---|---|---|---|---|---|---|
| June 2026 | 250.550 | 251.325 | 249.250 | 250.625 | +0.750 | 06/15/2026 - 12:00 AM |
| August 2026 | 241.600 | 243.450 | 240.900 | 243.250 | +2.075 | 06/15/2026 - 12:00 AM |
| October 2026 | 234.425 | 236.950 | 233.800 | 236.800 | +3.000 | 06/15/2026 - 12:00 AM |
| December 2026 | 233.675 | 236.000 | 232.925 | 235.875 | +2.800 | 06/15/2026 - 12:00 AM |
| February 2027 | 233.675 | 236.275 | 233.400 | 236.125 | +2.625 | 06/15/2026 - 12:00 AM |
| April 2027 | 233.150 | 236.150 | 233.150 | 235.950 | +2.775 | 06/15/2026 - 12:00 AM |
| June 2027 | 226.675 | 229.850 | 226.675 | 229.725 | +2.900 | 06/15/2026 - 12:00 AM |
| August 2027 | 223.800 | 226.600 | 223.800 | 226.375 | +2.600 | 06/15/2026 - 12:00 AM |
| October 2027 | 223.875 | 225.700 | 223.300 | 225.525 | +2.700 | 06/15/2026 - 12:00 AM |
| December 2027 | 223.075 | 225.700 | 223.075 | 225.575 | +2.675 | 06/15/2026 - 12:00 AM |
GF - Feeder Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 358.650 | 362.100 | 357.500 | 361.550 | +4.125 | 06/15/2026 - 12:00 AM |
| September 2026 | 356.000 | 359.875 | 355.000 | 359.525 | +4.975 | 06/15/2026 - 12:00 AM |
| October 2026 | 352.925 | 356.400 | 351.700 | 356.100 | +5.175 | 06/15/2026 - 12:00 AM |
| November 2026 | 349.600 | 352.675 | 348.050 | 352.425 | +5.250 | 06/15/2026 - 12:00 AM |
| January 2027 | 343.000 | 346.075 | 341.425 | 345.850 | +5.275 | 06/15/2026 - 12:00 AM |
| March 2027 | 338.450 | 342.075 | 337.550 | 341.775 | +5.250 | 06/15/2026 - 12:00 AM |
| April 2027 | 337.225 | 340.775 | 337.225 | 340.600 | +5.250 | 06/15/2026 - 12:00 AM |
| May 2027 | 335.525 | 339.000 | 335.525 | 338.875 | +5.300 | 06/15/2026 - 12:00 AM |
| August 2027 | 338.000 | 338.250 | 338.000 | 338.000 | +5.300 | 06/15/2026 - 12:00 AM |
HE - Lean Hogs
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 97.450 | 98.250 | 96.425 | 96.575 | -0.875 | 06/15/2026 - 12:00 AM |
| August 2026 | 96.350 | 96.700 | 95.600 | 95.775 | -0.575 | 06/15/2026 - 12:00 AM |
| October 2026 | 81.375 | 81.525 | 80.025 | 80.225 | -1.150 | 06/15/2026 - 12:00 AM |
| December 2026 | 74.400 | 74.675 | 73.200 | 73.550 | -1.050 | 06/15/2026 - 12:00 AM |
| February 2027 | 78.025 | 78.300 | 76.900 | 77.300 | -0.950 | 06/15/2026 - 12:00 AM |
| April 2027 | 82.575 | 82.800 | 81.500 | 82.000 | -0.775 | 06/15/2026 - 12:00 AM |
| May 2027 | 85.800 | 85.800 | 85.200 | 85.575 | -0.550 | 06/15/2026 - 12:00 AM |
| June 2027 | 94.425 | 94.625 | 93.500 | 94.125 | -0.500 | 06/15/2026 - 12:00 AM |
| July 2027 | 95.000 | 95.350 | 94.425 | 95.000 | -0.400 | 06/15/2026 - 12:00 AM |
| August 2027 | 94.325 | 94.475 | 94.000 | 94.325 | 0 | 06/15/2026 - 12:00 AM |
| October 2027 | 81.025 | 81.025 | 80.475 | 81.025 | 0 | 06/15/2026 - 12:00 AM |
| December 2027 | 74.250 | 74.250 | 74.250 | 74.250 | 0 | 06/15/2026 - 12:00 AM |
DL - Class III Milk
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 16.52 | 16.66 | 16.41 | 16.43 | -0.15 | 06/15/2026 - 12:00 AM |
| August 2026 | 16.92 | 16.96 | 16.69 | 16.74 | -0.13 | 06/15/2026 - 12:00 AM |
| September 2026 | 17.38 | 17.45 | 17.26 | 17.30 | -0.14 | 06/15/2026 - 12:00 AM |
| October 2026 | 18.09 | 18.09 | 17.86 | 17.86 | -0.17 | 06/15/2026 - 12:00 AM |
| November 2026 | 18.25 | 18.27 | 18.16 | 18.16 | -0.10 | 06/15/2026 - 12:00 AM |
| December 2026 | 17.86 | 17.90 | 17.79 | 17.79 | -0.09 | 06/15/2026 - 12:00 AM |
| January 2027 | 17.49 | 17.55 | 17.47 | 17.47 | -0.07 | 06/15/2026 - 12:00 AM |
| February 2027 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | 06/15/2026 - 12:00 AM |
| March 2027 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | 06/15/2026 - 12:00 AM |
| April 2027 | 17.41 | 17.41 | 17.41 | 17.41 | -0.09 | 06/15/2026 - 12:00 AM |
| May 2027 | 17.45 | 17.45 | 17.45 | 17.45 | -0.02 | 06/15/2026 - 12:00 AM |
| June 2027 | 17.55 | 17.55 | 17.55 | 17.55 | -0.06 | 06/15/2026 - 12:00 AM |
| July 2027 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | 06/15/2026 - 12:00 AM |
| August 2027 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | 06/15/2026 - 12:00 AM |
| September 2027 | 18.17 | 18.17 | 18.17 | 18.17 | -0.03 | 06/15/2026 - 12:00 AM |
| October 2027 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | 06/15/2026 - 12:00 AM |
| November 2027 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | 06/15/2026 - 12:00 AM |
| December 2027 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | 06/15/2026 - 12:00 AM |
GC - Gold
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 4309.5 | 4314.3 | 4309.5 | 4312.5 | -15.5 | 06/16/2026 - 08:43 AM |
| July 2026 | 4314.7 | 4330.3 | 4311.7 | 4314.1 | -20.7 | 06/16/2026 - 09:13 AM |
| August 2026 | 4331.3 | 4346.8 | 4326.7 | 4333.3 | -18.3 | 06/16/2026 - 09:30 AM |
| September 2026 | 4346.2 | 4360.2 | 4346.2 | 4347.9 | -18.7 | 06/16/2026 - 08:58 AM |
| October 2026 | 4360.0 | 4375.1 | 4360.0 | 4361.4 | -20.3 | 06/16/2026 - 09:09 AM |
| November 2026 | 4388.0 | 4398.5 | 4388.0 | 4398.5 | +113.7 | 06/15/2026 - 12:00 AM |
| December 2026 | 4397.7 | 4408.4 | 4390.5 | 4395.9 | -18.4 | 06/16/2026 - 09:28 AM |
| January 2027 | 4421.9 | 4432.1 | 4421.9 | 4432.1 | +114.3 | 06/15/2026 - 12:00 AM |
| February 2027 | 4441.6 | 4441.6 | 4441.6 | 4441.6 | -6.6 | 06/16/2026 - 08:01 AM |
| March 2027 | 4462.6 | 4462.6 | 4462.6 | 4462.6 | +114.6 | 06/15/2026 - 12:00 AM |
| April 2027 | 4485.0 | 4505.3 | 4472.0 | 4480.7 | +115.6 | 06/15/2026 - 12:00 AM |
| May 2027 | 4498.4 | 4498.4 | 4498.4 | 4498.4 | +115.9 | 06/15/2026 - 12:00 AM |
| June 2027 | 4473.0 | 4529.0 | 4463.5 | 4514.0 | +116.2 | 06/15/2026 - 12:00 AM |
| July 2027 | 4531.6 | 4531.6 | 4531.6 | 4531.6 | +116.5 | 06/15/2026 - 12:00 AM |
| August 2027 | 4515.6 | 4547.9 | 4515.6 | 4547.9 | +116.8 | 06/15/2026 - 12:00 AM |
| September 2027 | 4564.2 | 4564.2 | 4564.2 | 4564.2 | +117.3 | 06/15/2026 - 12:00 AM |
| October 2027 | 4581.2 | 4581.2 | 4581.2 | 4581.2 | +117.7 | 06/15/2026 - 12:00 AM |
| November 2027 | 4597.4 | 4597.4 | 4597.4 | 4597.4 | +117.7 | 06/15/2026 - 12:00 AM |
| December 2027 | 4567.5 | 4614.7 | 4567.5 | 4614.7 | +117.7 | 06/15/2026 - 12:00 AM |
SI - Silver
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 70.066 | 70.066 | 70.066 | 70.066 | +2.207 | 06/15/2026 - 12:00 AM |
| July 2026 | 69.950 | 70.190 | 69.100 | 69.315 | -0.865 | 06/16/2026 - 09:30 AM |
| August 2026 | 70.230 | 70.400 | 69.425 | 69.425 | -1.036 | 06/16/2026 - 09:07 AM |
| September 2026 | 70.545 | 70.650 | 69.665 | 69.835 | -0.877 | 06/16/2026 - 09:30 AM |
| October 2026 | 71.970 | 71.970 | 70.954 | 70.954 | +2.235 | 06/15/2026 - 12:00 AM |
| November 2026 | 71.211 | 71.211 | 71.211 | 71.211 | +2.253 | 06/15/2026 - 12:00 AM |
| December 2026 | 71.205 | 71.290 | 70.430 | 70.520 | -0.935 | 06/16/2026 - 09:08 AM |
| January 2027 | 71.600 | 72.375 | 71.600 | 71.735 | +2.263 | 06/15/2026 - 12:00 AM |
| February 2027 | 71.959 | 71.959 | 71.959 | 71.959 | +2.269 | 06/15/2026 - 12:00 AM |
| March 2027 | 71.325 | 71.325 | 71.325 | 71.325 | -0.864 | 06/16/2026 - 08:08 AM |
| April 2027 | 72.460 | 72.460 | 72.447 | 72.447 | +2.288 | 06/15/2026 - 12:00 AM |
| May 2027 | 72.699 | 72.699 | 72.699 | 72.699 | +2.290 | 06/15/2026 - 12:00 AM |
| June 2027 | 72.948 | 72.948 | 72.948 | 72.948 | +2.290 | 06/15/2026 - 12:00 AM |
| July 2027 | 73.199 | 73.199 | 73.199 | 73.199 | +2.291 | 06/15/2026 - 12:00 AM |
| August 2027 | 73.451 | 73.451 | 73.451 | 73.451 | +2.291 | 06/15/2026 - 12:00 AM |
| September 2027 | 73.704 | 73.704 | 73.704 | 73.704 | +2.290 | 06/15/2026 - 12:00 AM |
| October 2027 | 73.947 | 73.947 | 73.947 | 73.947 | +2.290 | 06/15/2026 - 12:00 AM |
| November 2027 | 74.198 | 74.198 | 74.198 | 74.198 | +2.291 | 06/15/2026 - 12:00 AM |
| December 2027 | 75.010 | 75.010 | 74.455 | 74.455 | +2.291 | 06/15/2026 - 12:00 AM |
HG - High Grade Copper
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 6.5000 | 6.5050 | 6.4825 | 6.4825 | +0.0520 | 06/15/2026 - 12:00 AM |
| July 2026 | 6.4860 | 6.4970 | 6.4250 | 6.4390 | -0.0570 | 06/16/2026 - 09:30 AM |
| August 2026 | 6.4950 | 6.4950 | 6.4675 | 6.4675 | -0.0605 | 06/16/2026 - 09:20 AM |
| September 2026 | 6.5515 | 6.5515 | 6.4905 | 6.5015 | -0.0570 | 06/16/2026 - 09:27 AM |
| October 2026 | 6.5570 | 6.5570 | 6.5570 | 6.5570 | -0.0315 | 06/16/2026 - 07:03 AM |
| November 2026 | 6.5875 | 6.5875 | 6.5875 | 6.5875 | -0.0315 | 06/16/2026 - 07:03 AM |
| December 2026 | 6.6465 | 6.6465 | 6.5955 | 6.5955 | -0.0520 | 06/16/2026 - 08:36 AM |
| January 2027 | 6.6475 | 6.6475 | 6.6475 | 6.6475 | -0.0300 | 06/16/2026 - 07:03 AM |
| February 2027 | 6.6770 | 6.6770 | 6.6770 | 6.6770 | -0.0305 | 06/16/2026 - 07:03 AM |
| March 2027 | 6.7050 | 6.7125 | 6.6800 | 6.6800 | -0.0565 | 06/16/2026 - 09:17 AM |
| April 2027 | 6.7340 | 6.7340 | 6.7340 | 6.7340 | -0.0305 | 06/16/2026 - 07:03 AM |
| May 2027 | 6.8075 | 6.8075 | 6.7830 | 6.7895 | +0.0595 | 06/15/2026 - 12:00 AM |
| June 2027 | 6.8080 | 6.8560 | 6.8080 | 6.8155 | +0.0610 | 06/15/2026 - 12:00 AM |
| July 2027 | 6.8305 | 6.8375 | 6.8285 | 6.8375 | +0.0600 | 06/15/2026 - 12:00 AM |
| August 2027 | 6.8610 | 6.9015 | 6.8610 | 6.8610 | +0.0610 | 06/15/2026 - 12:00 AM |
| September 2027 | 6.8815 | 6.8815 | 6.8815 | 6.8815 | +0.0600 | 06/15/2026 - 12:00 AM |
| October 2027 | 6.9060 | 6.9435 | 6.9060 | 6.9060 | +0.0600 | 06/15/2026 - 12:00 AM |
| November 2027 | 6.9235 | 6.9620 | 6.9235 | 6.9235 | +0.0595 | 06/15/2026 - 12:00 AM |
| December 2027 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | +0.0595 | 06/15/2026 - 12:00 AM |
PL - Platinum
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 1770.0 | 1770.0 | 1770.0 | 1770.0 | +60.8 | 06/15/2026 - 12:00 AM |
| July 2026 | 1776.5 | 1776.5 | 1747.1 | 1753.4 | -19.4 | 06/16/2026 - 09:30 AM |
| August 2026 | 1775.8 | 1775.8 | 1775.8 | 1775.8 | -1.6 | 06/16/2026 - 05:15 AM |
| September 2026 | 0.0 | 0.0 | 0.0 | 0.0 | 0 | 12/31/1969 - 12:00 AM |
| October 2026 | 1787.5 | 1787.8 | 1765.9 | 1770.0 | -19.8 | 06/16/2026 - 09:21 AM |
| January 2027 | 1792.2 | 1792.2 | 1780.0 | 1780.0 | -22.9 | 06/16/2026 - 09:06 AM |
| April 2027 | 1812.6 | 1812.6 | 1812.6 | 1812.6 | +59.8 | 06/15/2026 - 12:00 AM |
| July 2027 | 1822.1 | 1822.1 | 1822.1 | 1822.1 | +59.6 | 06/15/2026 - 12:00 AM |
| October 2027 | 1844.6 | 1844.6 | 1831.9 | 1831.9 | +59.4 | 06/15/2026 - 12:00 AM |
PA - Palladium
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 1346.80 | 1346.80 | 1346.80 | 1346.80 | +70.60 | 06/15/2026 - 12:00 AM |
| July 2026 | 1354.50 | 1354.50 | 1346.00 | 1349.60 | +70.50 | 06/15/2026 - 12:00 AM |
| August 2026 | 1336.50 | 1356.10 | 1336.50 | 1356.10 | +70.50 | 06/15/2026 - 12:00 AM |
| September 2026 | 1347.50 | 1351.00 | 1331.00 | 1335.00 | -27.00 | 06/16/2026 - 09:29 AM |
| December 2026 | 1362.50 | 1362.50 | 1360.00 | 1360.00 | -20.50 | 06/16/2026 - 07:50 AM |
| March 2027 | 1397.40 | 1397.40 | 1397.40 | 1397.40 | +70.10 | 06/15/2026 - 12:00 AM |
| June 2027 | 1389.00 | 1415.00 | 1385.00 | 1415.00 | +70.00 | 06/15/2026 - 12:00 AM |
| September 2027 | 1432.80 | 1432.80 | 1432.80 | 1432.80 | +69.90 | 06/15/2026 - 12:00 AM |
| December 2027 | 1450.50 | 1450.50 | 1450.50 | 1450.50 | +69.80 | 06/15/2026 - 12:00 AM |