ZC - Corn
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| December 2024 |
412.0 |
414.6 |
412.0 |
414.2 |
+1.6 |
09/18/2024 - 02:13 AM |
| March 2025 |
430.4 |
432.6 |
430.4 |
432.2 |
+1.4 |
09/18/2024 - 02:10 AM |
| May 2025 |
441.0 |
443.2 |
441.0 |
442.6 |
+1.4 |
09/18/2024 - 02:05 AM |
| July 2025 |
448.0 |
449.6 |
447.4 |
449.2 |
+1.2 |
09/18/2024 - 01:53 AM |
| September 2025 |
443.6 |
446.0 |
443.6 |
445.6 |
+1.0 |
09/18/2024 - 01:56 AM |
| December 2025 |
449.6 |
451.2 |
449.4 |
450.6 |
+0.6 |
09/18/2024 - 02:07 AM |
ZS - Soybean
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| November 2024 |
1007.0 |
1022.0 |
1007.0 |
1018.6 |
+12.6 |
09/18/2024 - 02:12 AM |
| January 2025 |
1025.6 |
1040.4 |
1025.6 |
1037.6 |
+13.0 |
09/18/2024 - 02:12 AM |
| March 2025 |
1040.6 |
1054.6 |
1040.6 |
1052.2 |
+13.0 |
09/18/2024 - 02:12 AM |
| May 2025 |
1055.2 |
1069.0 |
1055.2 |
1066.4 |
+12.6 |
09/18/2024 - 02:12 AM |
| July 2025 |
1065.6 |
1079.4 |
1065.6 |
1077.0 |
+12.4 |
09/18/2024 - 02:12 AM |
| August 2025 |
1066.0 |
1079.2 |
1066.0 |
1077.0 |
+12.4 |
09/18/2024 - 02:12 AM |
| September 2025 |
1059.2 |
1068.4 |
1059.2 |
1067.2 |
+12.0 |
09/17/2024 - 12:00 AM |
| November 2025 |
1058.4 |
1072.4 |
1058.4 |
1069.6 |
+11.2 |
09/18/2024 - 01:53 AM |
ZM - Soybean Meal
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| October 2024 |
3186 |
3234 |
3184 |
3224 |
+44 |
09/18/2024 - 02:12 AM |
| December 2024 |
3220 |
3270 |
3219 |
3258 |
+43 |
09/18/2024 - 02:13 AM |
| January 2025 |
3242 |
3287 |
3239 |
3277 |
+41 |
09/18/2024 - 02:12 AM |
| March 2025 |
3270 |
3316 |
3270 |
3307 |
+39 |
09/18/2024 - 02:12 AM |
| May 2025 |
3299 |
3344 |
3299 |
3336 |
+39 |
09/18/2024 - 02:09 AM |
| July 2025 |
3332 |
3377 |
3332 |
3367 |
+37 |
09/18/2024 - 02:12 AM |
| August 2025 |
3344 |
3382 |
3343 |
3373 |
+36 |
09/18/2024 - 02:08 AM |
| September 2025 |
3344 |
3375 |
3344 |
3375 |
+36 |
09/18/2024 - 02:03 AM |
| October 2025 |
3365 |
3365 |
3365 |
3365 |
+35 |
09/17/2024 - 12:00 AM |
| December 2025 |
3356 |
3391 |
3356 |
3387 |
+34 |
09/18/2024 - 02:08 AM |
ZW - Wheat
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| December 2024 |
576.0 |
581.2 |
575.6 |
578.2 |
+2.4 |
09/18/2024 - 02:13 AM |
| March 2025 |
596.0 |
600.6 |
595.4 |
598.0 |
+2.4 |
09/18/2024 - 02:12 AM |
| May 2025 |
606.4 |
611.6 |
606.4 |
609.0 |
+2.4 |
09/18/2024 - 02:07 AM |
| July 2025 |
611.6 |
617.2 |
611.6 |
614.6 |
+2.4 |
09/18/2024 - 02:02 AM |
| September 2025 |
624.4 |
628.2 |
623.6 |
625.4 |
+2.2 |
09/18/2024 - 02:07 AM |
| December 2025 |
640.2 |
642.4 |
640.2 |
641.6 |
+3.2 |
09/17/2024 - 12:00 AM |
ZO - Oats
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| December 2024 |
352.2 |
353.4 |
348.4 |
353.0 |
+1.6 |
09/17/2024 - 12:00 AM |
| March 2025 |
350.4 |
353.0 |
350.0 |
353.0 |
+1.0 |
09/18/2024 - 01:00 AM |
| May 2025 |
354.2 |
354.2 |
350.0 |
352.2 |
-10.0 |
09/17/2024 - 12:00 AM |
| July 2025 |
357.2 |
359.4 |
356.0 |
356.0 |
-10.0 |
09/17/2024 - 12:00 AM |
| September 2025 |
351.6 |
351.6 |
351.6 |
351.6 |
-10.0 |
09/17/2024 - 12:00 AM |
| December 2025 |
357.0 |
357.0 |
357.0 |
357.0 |
-10.0 |
09/17/2024 - 12:00 AM |
ZR - Rough Rice
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| November 2024 |
15320 |
15320 |
15295 |
15315 |
-0030 |
09/17/2024 - 12:00 AM |
| January 2025 |
15490 |
15495 |
15490 |
15495 |
-0010 |
09/17/2024 - 12:00 AM |
| March 2025 |
15630 |
15630 |
15630 |
15630 |
0 |
09/17/2024 - 12:00 AM |
| May 2025 |
15835 |
15835 |
15835 |
15835 |
+0070 |
09/17/2024 - 12:00 AM |
| July 2025 |
16005 |
16005 |
16005 |
16005 |
+0070 |
09/17/2024 - 12:00 AM |
| September 2025 |
14515 |
14515 |
14515 |
14515 |
-0045 |
09/17/2024 - 12:00 AM |
| November 2025 |
13150 |
13150 |
13150 |
13150 |
-0045 |
09/17/2024 - 12:00 AM |
B6 - British Pound
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| October 2024 |
13169 |
13189 |
13158 |
13189 |
+00021 |
09/18/2024 - 02:14 AM |
| November 2024 |
13161 |
13161 |
13161 |
13161 |
-00008 |
09/17/2024 - 12:00 AM |
| December 2024 |
13161 |
13193 |
13158 |
13190 |
+00021 |
09/18/2024 - 02:14 AM |
| January 2025 |
13167 |
13167 |
13167 |
13167 |
-00040 |
09/17/2024 - 12:00 AM |
| March 2025 |
13153 |
13153 |
13153 |
13153 |
-00008 |
09/18/2024 - 12:52 AM |
| June 2025 |
13152 |
13152 |
13148 |
13148 |
-00039 |
09/17/2024 - 12:00 AM |
| September 2025 |
13133 |
13190 |
13120 |
13133 |
-00039 |
09/17/2024 - 12:00 AM |
| December 2025 |
13122 |
13176 |
13110 |
13122 |
-00038 |
09/17/2024 - 12:00 AM |
D6 - Canadian Dollar
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| October 2024 |
073600 |
073640 |
073600 |
073630 |
+000015 |
09/18/2024 - 01:45 AM |
| November 2024 |
073710 |
073710 |
073710 |
073710 |
+000020 |
09/17/2024 - 12:00 AM |
| December 2024 |
073715 |
073795 |
073715 |
073775 |
+000030 |
09/18/2024 - 02:14 AM |
| January 2025 |
000000 |
073795 |
073795 |
073795 |
-000005 |
09/18/2024 - 12:00 AM |
| March 2025 |
073940 |
073945 |
073915 |
073945 |
+000040 |
09/18/2024 - 02:08 AM |
| June 2025 |
074070 |
074070 |
074070 |
074070 |
+000035 |
09/18/2024 - 01:19 AM |
| September 2025 |
074145 |
074175 |
074045 |
074145 |
+000010 |
09/17/2024 - 12:00 AM |
| December 2025 |
074250 |
074250 |
074185 |
074250 |
+000020 |
09/17/2024 - 12:00 AM |
J6 - Japanese Yen
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| October 2024 |
00070490 |
00071060 |
00070490 |
00070850 |
+00000065 |
09/18/2024 - 01:48 AM |
| November 2024 |
00071630 |
00071780 |
00070880 |
00071120 |
-00000560 |
09/17/2024 - 12:00 AM |
| December 2024 |
00071070 |
00071660 |
00071065 |
00071395 |
+00000020 |
09/18/2024 - 02:14 AM |
| January 2025 |
00000000 |
00071605 |
00071605 |
00071605 |
-00000565 |
09/18/2024 - 12:00 AM |
| March 2025 |
00071845 |
00072330 |
00071845 |
00072325 |
+00000195 |
09/17/2024 - 12:00 AM |
| June 2025 |
00073420 |
00073465 |
00072460 |
00072735 |
-00000560 |
09/17/2024 - 12:00 AM |
| September 2025 |
00073290 |
00073290 |
00073290 |
00073290 |
-00000550 |
09/17/2024 - 12:00 AM |
| December 2025 |
00073945 |
00074485 |
00073510 |
00073805 |
-00000530 |
09/17/2024 - 12:00 AM |
S6 - Swiss Franc
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| December 2024 |
119290 |
119585 |
119230 |
119565 |
+000145 |
09/18/2024 - 02:09 AM |
| March 2025 |
120615 |
120615 |
120615 |
120615 |
+000105 |
09/18/2024 - 01:50 AM |
| June 2025 |
121435 |
121780 |
121205 |
121435 |
-000050 |
09/17/2024 - 12:00 AM |
| September 2025 |
122285 |
122605 |
122060 |
122285 |
-000025 |
09/17/2024 - 12:00 AM |
| December 2025 |
123075 |
123075 |
123075 |
123075 |
-000020 |
09/17/2024 - 12:00 AM |
E6 - Euro FX
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| October 2024 |
111340 |
111405 |
111305 |
111335 |
-000025 |
09/18/2024 - 01:50 AM |
| November 2024 |
111540 |
111540 |
111475 |
111475 |
-000045 |
09/18/2024 - 01:54 AM |
| December 2024 |
111560 |
111705 |
111540 |
111605 |
-000025 |
09/18/2024 - 02:10 AM |
| January 2025 |
111735 |
111735 |
111735 |
111735 |
+000010 |
09/17/2024 - 12:00 AM |
| March 2025 |
111980 |
112045 |
111950 |
111970 |
-000010 |
09/18/2024 - 01:25 AM |
| June 2025 |
112340 |
112340 |
112250 |
112280 |
+000020 |
09/17/2024 - 12:00 AM |
| September 2025 |
112650 |
112650 |
112570 |
112600 |
+000040 |
09/17/2024 - 12:00 AM |
| December 2025 |
113005 |
113085 |
112810 |
112915 |
+000045 |
09/17/2024 - 12:00 AM |
A6 - Australian Dollar
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| October 2024 |
067660 |
067760 |
067550 |
067760 |
+000130 |
09/18/2024 - 02:07 AM |
| November 2024 |
067715 |
067750 |
067600 |
067750 |
+000090 |
09/18/2024 - 02:00 AM |
| December 2024 |
067645 |
067820 |
067575 |
067810 |
+000130 |
09/18/2024 - 02:10 AM |
| January 2025 |
067680 |
067680 |
067680 |
067680 |
+000170 |
09/17/2024 - 12:00 AM |
| March 2025 |
067710 |
067790 |
067660 |
067780 |
+000110 |
09/18/2024 - 02:05 AM |
| June 2025 |
067620 |
067685 |
067620 |
067685 |
+000075 |
09/18/2024 - 01:41 AM |
| September 2025 |
067540 |
067575 |
067540 |
067540 |
+000175 |
09/17/2024 - 12:00 AM |
| December 2025 |
067475 |
067500 |
067475 |
067475 |
+000175 |
09/17/2024 - 12:00 AM |
M6 - Mexican Peso
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| October 2024 |
0051800 |
0052100 |
0051400 |
0052100 |
+0000430 |
09/17/2024 - 12:00 AM |
| November 2024 |
0051790 |
0051790 |
0051110 |
0051790 |
+0000420 |
09/17/2024 - 12:00 AM |
| December 2024 |
0051630 |
0051690 |
0051500 |
0051580 |
+0000010 |
09/18/2024 - 02:10 AM |
| January 2025 |
0000000 |
0051350 |
0051350 |
0051350 |
+0000420 |
09/17/2024 - 12:00 AM |
| February 2025 |
0000000 |
0051100 |
0051100 |
0051100 |
+0000420 |
09/17/2024 - 12:00 AM |
| March 2025 |
0050860 |
0050860 |
0050220 |
0050860 |
+0000410 |
09/17/2024 - 12:00 AM |
| April 2025 |
0000000 |
0050640 |
0050640 |
0050640 |
+0000420 |
09/17/2024 - 12:00 AM |
| May 2025 |
0000000 |
0050370 |
0050370 |
0050370 |
+0000420 |
09/17/2024 - 12:00 AM |
| June 2025 |
0000000 |
0050150 |
0050150 |
0050150 |
+0000420 |
09/17/2024 - 12:00 AM |
| July 2025 |
0000000 |
0049940 |
0049940 |
0049940 |
+0000420 |
09/17/2024 - 12:00 AM |
| August 2025 |
0000000 |
0049680 |
0049680 |
0049680 |
+0000420 |
09/17/2024 - 12:00 AM |
| September 2025 |
0000000 |
0049480 |
0049480 |
0049480 |
+0000430 |
09/17/2024 - 12:00 AM |
| October 2025 |
0000000 |
0049310 |
0049310 |
0049310 |
+0000420 |
09/17/2024 - 12:00 AM |
| December 2025 |
0000000 |
0048870 |
0048870 |
0048870 |
+0000390 |
09/17/2024 - 12:00 AM |
CL - Crude Oil WTI
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| October 2024 |
7114 |
7121 |
7053 |
7079 |
-040 |
09/18/2024 - 02:10 AM |
| November 2024 |
6998 |
7001 |
6936 |
6961 |
-035 |
09/18/2024 - 02:10 AM |
| December 2024 |
6920 |
6934 |
6861 |
6886 |
-031 |
09/18/2024 - 02:10 AM |
| January 2025 |
6875 |
6878 |
6815 |
6841 |
-029 |
09/18/2024 - 02:10 AM |
| February 2025 |
6846 |
6847 |
6791 |
6810 |
-031 |
09/18/2024 - 02:10 AM |
| March 2025 |
6827 |
6827 |
6774 |
6790 |
-031 |
09/18/2024 - 02:10 AM |
| April 2025 |
6809 |
6811 |
6754 |
6763 |
-043 |
09/18/2024 - 02:00 AM |
| May 2025 |
6767 |
6772 |
6747 |
6755 |
-036 |
09/18/2024 - 02:07 AM |
| June 2025 |
6780 |
6782 |
6725 |
6739 |
-037 |
09/18/2024 - 02:07 AM |
| July 2025 |
6761 |
6761 |
6729 |
6729 |
-030 |
09/17/2024 - 12:00 AM |
| August 2025 |
6719 |
6730 |
6719 |
6730 |
-012 |
09/17/2024 - 12:00 AM |
| September 2025 |
6731 |
6731 |
6699 |
6699 |
-028 |
09/17/2024 - 12:00 AM |
| October 2025 |
6706 |
6786 |
6706 |
6711 |
+068 |
09/17/2024 - 12:00 AM |
| November 2025 |
6664 |
6699 |
6646 |
6699 |
+068 |
09/17/2024 - 12:00 AM |
| December 2025 |
6693 |
6694 |
6644 |
6662 |
-025 |
09/18/2024 - 02:10 AM |
HO - Heating Oil
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| October 2024 |
21407 |
21443 |
21259 |
21312 |
-00055 |
09/18/2024 - 02:09 AM |
| November 2024 |
21555 |
21573 |
21393 |
21442 |
-00055 |
09/18/2024 - 02:10 AM |
| December 2024 |
21671 |
21679 |
21513 |
21572 |
-00048 |
09/18/2024 - 02:10 AM |
| January 2025 |
21773 |
21794 |
21636 |
21683 |
-00047 |
09/18/2024 - 02:10 AM |
| February 2025 |
21806 |
21814 |
21679 |
21700 |
-00067 |
09/18/2024 - 01:34 AM |
| March 2025 |
21685 |
21728 |
21636 |
21667 |
-00058 |
09/18/2024 - 02:08 AM |
| April 2025 |
21657 |
21663 |
21565 |
21595 |
-00061 |
09/18/2024 - 02:09 AM |
| May 2025 |
21638 |
21638 |
21544 |
21544 |
-00095 |
09/18/2024 - 12:31 AM |
| June 2025 |
21649 |
21649 |
21591 |
21602 |
-00048 |
09/18/2024 - 01:07 AM |
| July 2025 |
21691 |
21692 |
21685 |
21685 |
-00062 |
09/17/2024 - 12:00 AM |
| August 2025 |
21512 |
21947 |
21455 |
21847 |
+00282 |
09/17/2024 - 12:00 AM |
| September 2025 |
21947 |
21947 |
21947 |
21947 |
-00001 |
09/17/2024 - 12:00 AM |
| October 2025 |
22121 |
22130 |
22049 |
22049 |
+00268 |
09/17/2024 - 12:00 AM |
| November 2025 |
22171 |
22171 |
22094 |
22094 |
+00261 |
09/17/2024 - 12:00 AM |
| December 2025 |
21826 |
22201 |
21744 |
22107 |
+00254 |
09/17/2024 - 12:00 AM |
RB - Gasoline RBOB
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| October 2024 |
19916 |
19959 |
19790 |
19850 |
-00169 |
09/18/2024 - 02:07 AM |
| November 2024 |
19645 |
19700 |
19536 |
19611 |
-00143 |
09/18/2024 - 02:10 AM |
| December 2024 |
19430 |
19438 |
19283 |
19361 |
-00131 |
09/18/2024 - 02:10 AM |
| January 2025 |
19332 |
19332 |
19185 |
19217 |
-00161 |
09/18/2024 - 02:03 AM |
| February 2025 |
19290 |
19290 |
19249 |
19287 |
-00135 |
09/18/2024 - 02:04 AM |
| March 2025 |
19548 |
19548 |
19440 |
19443 |
-00176 |
09/18/2024 - 01:59 AM |
| April 2025 |
21069 |
21357 |
20969 |
21320 |
+00322 |
09/17/2024 - 12:00 AM |
| May 2025 |
21066 |
21406 |
21041 |
21366 |
+00311 |
09/17/2024 - 12:00 AM |
| June 2025 |
21139 |
21139 |
21101 |
21110 |
-00164 |
09/18/2024 - 01:31 AM |
| July 2025 |
20830 |
21110 |
20810 |
21084 |
+00274 |
09/17/2024 - 12:00 AM |
| August 2025 |
20612 |
20894 |
20562 |
20850 |
+00249 |
09/17/2024 - 12:00 AM |
| September 2025 |
20326 |
20574 |
20326 |
20563 |
+00235 |
09/17/2024 - 12:00 AM |
| October 2025 |
19200 |
19200 |
19084 |
19154 |
+00241 |
09/17/2024 - 12:00 AM |
| November 2025 |
18866 |
18866 |
18866 |
18866 |
+00225 |
09/17/2024 - 12:00 AM |
| December 2025 |
18762 |
18762 |
18442 |
18708 |
+00216 |
09/17/2024 - 12:00 AM |
NG - Natural Gas
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| October 2024 |
2312 |
2330 |
2303 |
2322 |
-0002 |
09/18/2024 - 02:11 AM |
| November 2024 |
2606 |
2617 |
2596 |
2611 |
-0002 |
09/18/2024 - 02:09 AM |
| December 2024 |
3042 |
3054 |
3039 |
3050 |
0 |
09/18/2024 - 02:09 AM |
| January 2025 |
3323 |
3334 |
3320 |
3329 |
+0002 |
09/18/2024 - 02:09 AM |
| February 2025 |
3205 |
3209 |
3200 |
3209 |
+0004 |
09/18/2024 - 01:00 AM |
| March 2025 |
2910 |
2924 |
2910 |
2916 |
+0001 |
09/17/2024 - 12:00 AM |
| April 2025 |
2800 |
2804 |
2796 |
2804 |
+0006 |
09/18/2024 - 02:06 AM |
| May 2025 |
2841 |
2843 |
2836 |
2841 |
+0004 |
09/18/2024 - 12:46 AM |
| June 2025 |
2972 |
2976 |
2972 |
2974 |
+0003 |
09/18/2024 - 12:46 AM |
| July 2025 |
3128 |
3130 |
3127 |
3127 |
+0003 |
09/18/2024 - 12:46 AM |
| August 2025 |
3159 |
3162 |
3158 |
3160 |
+0001 |
09/18/2024 - 12:47 AM |
| September 2025 |
3141 |
3141 |
3140 |
3141 |
+0001 |
09/18/2024 - 12:50 AM |
| October 2025 |
3245 |
3245 |
3225 |
3225 |
+0001 |
09/17/2024 - 12:00 AM |
| November 2025 |
3499 |
3510 |
3474 |
3494 |
+0003 |
09/17/2024 - 12:00 AM |
| December 2025 |
3910 |
3910 |
3910 |
3910 |
+0027 |
09/17/2024 - 12:00 AM |
FL - Ethanol
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| October 2024 |
167500 |
167500 |
167500 |
167500 |
+003000 |
09/17/2024 - 12:00 AM |
| November 2024 |
162750 |
162750 |
162750 |
162750 |
+002250 |
09/17/2024 - 12:00 AM |
| December 2024 |
157750 |
157750 |
157750 |
157750 |
+001500 |
09/17/2024 - 12:00 AM |
| January 2025 |
154500 |
154500 |
154500 |
154500 |
+001500 |
09/17/2024 - 12:00 AM |
| February 2025 |
156250 |
156250 |
156250 |
156250 |
+001750 |
09/17/2024 - 12:00 AM |
| March 2025 |
158250 |
158250 |
158250 |
158250 |
+001750 |
09/17/2024 - 12:00 AM |
| April 2025 |
160500 |
160500 |
160500 |
160500 |
+001750 |
09/17/2024 - 12:00 AM |
| May 2025 |
161500 |
161500 |
161500 |
161500 |
+001750 |
09/17/2024 - 12:00 AM |
| June 2025 |
161750 |
161750 |
161750 |
161750 |
+001750 |
09/17/2024 - 12:00 AM |
| July 2025 |
161250 |
161250 |
161250 |
161250 |
+001750 |
09/17/2024 - 12:00 AM |
| August 2025 |
160750 |
160750 |
160750 |
160750 |
+001750 |
09/17/2024 - 12:00 AM |
| September 2025 |
159500 |
159500 |
159500 |
159500 |
+001750 |
09/17/2024 - 12:00 AM |
| October 2025 |
158000 |
158000 |
158000 |
158000 |
+001750 |
09/17/2024 - 12:00 AM |
| November 2025 |
156750 |
156750 |
156750 |
156750 |
+001750 |
09/17/2024 - 12:00 AM |
| December 2025 |
155750 |
155750 |
155750 |
155750 |
+001750 |
09/17/2024 - 12:00 AM |
ZB - T-Bond
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| September 2024 |
121.23 |
122.26 |
121.10 |
122.13 |
+1.20 |
08/01/2024 - 12:27 PM |
| December 2024 |
121.25 |
122.29 |
121.15 |
122.24 |
+1.27 |
08/01/2024 - 12:27 PM |
| March 2024 |
0.00 |
120.31 |
120.08 |
120.31 |
+0.20 |
07/31/2024 - 12:00 AM |
UD - Ultra T-Bond
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| September 2024 |
129.05 |
130.15 |
128.20 |
130.00 |
+2.01 |
08/01/2024 - 12:27 PM |
| December 2024 |
130.21 |
130.21 |
130.21 |
130.21 |
+2.00 |
08/01/2024 - 12:27 PM |
| March 2024 |
129.27 |
129.27 |
129.27 |
129.27 |
+0.26 |
07/31/2024 - 12:00 AM |
ZN - 10-Year T-Note
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| September 2024 |
112.090 |
112.260 |
112.015 |
112.205 |
+0.265 |
08/01/2024 - 12:27 PM |
| December 2024 |
112.205 |
113.090 |
112.180 |
113.055 |
+0.290 |
08/01/2024 - 12:27 PM |
| March 2024 |
0.000 |
112.240 |
112.240 |
112.240 |
+0.085 |
07/31/2024 - 12:00 AM |
ZF - 5-Year T-Note
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| September 2024 |
108.075 |
108.75 |
108.25 |
108.155 |
+0.190 |
08/01/2024 - 12:28 PM |
| December 2024 |
108.190 |
109.005 |
108.190 |
109.25 |
+0.75 |
08/01/2024 - 12:28 PM |
| March 2024 |
0.000 |
108.240 |
108.240 |
108.240 |
+0.050 |
07/31/2024 - 12:00 AM |
ZT - 2-Year T-Note
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| September 2024 |
102.213 |
103.001 |
102.194 |
102.247 |
+0.072 |
08/01/2024 - 12:28 PM |
| December 2024 |
103.073 |
103.122 |
103.058 |
103.122 |
+0.088 |
08/01/2024 - 12:27 PM |
| March 2024 |
0.000 |
103.146 |
103.146 |
103.146 |
+0.183 |
07/31/2024 - 12:00 AM |
ED - Eurodollar
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| September 2024 |
00000 |
964850 |
964850 |
964850 |
00000 |
04/17/2023 - 12:00 AM |
| December 2024 |
00000 |
966500 |
966500 |
966500 |
00000 |
04/17/2023 - 12:00 AM |
| March 2024 |
00000 |
967250 |
967250 |
967250 |
00000 |
04/17/2023 - 12:00 AM |
| June 2024 |
00000 |
967500 |
967500 |
967500 |
00000 |
04/17/2023 - 12:00 AM |
| September 2024 |
00000 |
967700 |
967700 |
967700 |
00000 |
04/17/2023 - 12:00 AM |
| December 2024 |
00000 |
967900 |
967900 |
967900 |
00000 |
04/17/2023 - 12:00 AM |
| March 2024 |
00000 |
967800 |
967800 |
967800 |
00000 |
04/17/2023 - 12:00 AM |
| June 2024 |
00000 |
967700 |
967700 |
967700 |
00000 |
04/17/2023 - 12:00 AM |
| September 2024 |
00000 |
967500 |
967500 |
967500 |
00000 |
04/17/2023 - 12:00 AM |
| December 2024 |
00000 |
967400 |
967400 |
967400 |
00000 |
04/17/2023 - 12:00 AM |
| March 2024 |
00000 |
967150 |
967150 |
967150 |
00000 |
04/17/2023 - 12:00 AM |
| June 2024 |
00000 |
966950 |
966950 |
966950 |
00000 |
04/17/2023 - 12:00 AM |
| September 2024 |
00000 |
966550 |
966550 |
966550 |
00000 |
04/17/2023 - 12:00 AM |
| December 2024 |
00000 |
966300 |
966300 |
966300 |
00000 |
04/17/2023 - 12:00 AM |
| March 2024 |
00000 |
966100 |
966100 |
966100 |
00000 |
04/17/2023 - 12:00 AM |
| June 2024 |
00000 |
965800 |
965800 |
965800 |
00000 |
04/17/2023 - 12:00 AM |
| September 2024 |
00000 |
965500 |
965500 |
965500 |
00000 |
04/17/2023 - 12:00 AM |
| December 2024 |
00000 |
965150 |
965150 |
965150 |
00000 |
04/17/2023 - 12:00 AM |
| March 2024 |
00000 |
964950 |
964950 |
964950 |
00000 |
04/17/2023 - 12:00 AM |
| June 2024 |
00000 |
964700 |
964700 |
964700 |
00000 |
04/17/2023 - 12:00 AM |
| September 2024 |
00000 |
964400 |
964400 |
964400 |
00000 |
04/17/2023 - 12:00 AM |
| December 2024 |
00000 |
964200 |
964200 |
964200 |
00000 |
04/17/2023 - 12:00 AM |
| March 2024 |
00000 |
964100 |
964100 |
964100 |
00000 |
04/17/2023 - 12:00 AM |
| June 2024 |
00000 |
963950 |
963950 |
963950 |
00000 |
04/17/2023 - 12:00 AM |
| September 2024 |
00000 |
963750 |
963750 |
963750 |
00000 |
04/17/2023 - 12:00 AM |
| December 2024 |
00000 |
963600 |
963600 |
963600 |
00000 |
04/17/2023 - 12:00 AM |
| March 2024 |
00000 |
963550 |
963550 |
963550 |
00000 |
04/17/2023 - 12:00 AM |
| June 2024 |
00000 |
963400 |
963400 |
963400 |
00000 |
04/17/2023 - 12:00 AM |
| September 2024 |
00000 |
963250 |
963250 |
963250 |
00000 |
04/17/2023 - 12:00 AM |
| December 2024 |
00000 |
963150 |
963150 |
963150 |
00000 |
04/17/2023 - 12:00 AM |
| March 2024 |
00000 |
963050 |
963050 |
963050 |
00000 |
04/17/2023 - 12:00 AM |
| June 2024 |
00000 |
962950 |
962950 |
962950 |
00000 |
04/17/2023 - 12:00 AM |
| September 2024 |
00000 |
962700 |
962700 |
962700 |
00000 |
04/17/2023 - 12:00 AM |
| December 2024 |
00000 |
962600 |
962600 |
962600 |
00000 |
04/17/2023 - 12:00 AM |
ES - E-Mini S&P 500
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| September 2024 |
563950 |
564950 |
563900 |
564875 |
+975 |
09/18/2024 - 02:12 AM |
| December 2024 |
570100 |
571100 |
570000 |
571000 |
+975 |
09/18/2024 - 02:12 AM |
| March 2025 |
575625 |
576075 |
575425 |
576075 |
+1000 |
09/18/2024 - 01:14 AM |
| June 2025 |
580000 |
580000 |
580000 |
580000 |
+850 |
09/18/2024 - 01:09 AM |
| September 2025 |
582750 |
583575 |
582750 |
582750 |
+150 |
09/17/2024 - 12:00 AM |
| December 2025 |
586050 |
586050 |
586050 |
586050 |
+150 |
09/17/2024 - 12:00 AM |
NQ - E-Mini Nasdaq 100
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| January 1970 |
1953979 |
1959634 |
1933712 |
1943240 |
+934 |
09/17/2024 - 12:00 AM |
| September 2024 |
1945100 |
1949000 |
1943300 |
1949000 |
+5075 |
09/18/2024 - 02:12 AM |
| December 2024 |
1968675 |
1972675 |
1967000 |
1972675 |
+5100 |
09/18/2024 - 02:12 AM |
| March 2025 |
1990000 |
1990000 |
1990000 |
1990000 |
+3225 |
09/17/2024 - 12:00 AM |
| June 2025 |
2005200 |
2012000 |
2005200 |
2005200 |
+625 |
09/17/2024 - 12:00 AM |
| September 2025 |
2027700 |
2029350 |
2027700 |
2027700 |
+625 |
09/17/2024 - 12:00 AM |
| December 2025 |
2037625 |
2037625 |
2037625 |
2037625 |
+625 |
09/17/2024 - 12:00 AM |
YM - DJIA mini-sized
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| September 2024 |
41652 |
41725 |
41645 |
41703 |
+64 |
09/18/2024 - 02:09 AM |
| December 2024 |
42050 |
42124 |
42041 |
42105 |
+68 |
09/18/2024 - 02:12 AM |
| March 2025 |
42346 |
42559 |
42226 |
42349 |
-20 |
09/17/2024 - 12:00 AM |
| June 2025 |
42940 |
42940 |
42834 |
42873 |
+98 |
09/17/2024 - 12:00 AM |
| September 2025 |
0 |
0 |
0 |
0 |
0 |
01/01/1970 - 12:00 AM |
EW - E-Mini S&P Midcap
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| January 1970 |
306589 |
309056 |
306033 |
307030 |
+1637 |
09/17/2024 - 12:00 AM |
| September 2024 |
307220 |
307610 |
307220 |
307610 |
+250 |
09/18/2024 - 12:23 AM |
| December 2024 |
310230 |
311030 |
310200 |
310920 |
+560 |
09/18/2024 - 02:07 AM |
| March 2025 |
312470 |
312470 |
312470 |
312470 |
+1640 |
09/17/2024 - 12:00 AM |
| June 2025 |
313950 |
313950 |
313950 |
313950 |
+1550 |
09/17/2024 - 12:00 AM |
| September 2025 |
316250 |
316250 |
316250 |
316250 |
+1560 |
09/17/2024 - 12:00 AM |
| December 2025 |
000 |
000 |
000 |
000 |
0 |
01/01/1970 - 12:00 AM |
LE - Live Cattle
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| October 2024 |
177600 |
179225 |
177000 |
178800 |
+1575 |
09/17/2024 - 12:00 AM |
| December 2024 |
178650 |
180500 |
178250 |
179850 |
+1500 |
09/17/2024 - 12:00 AM |
| February 2025 |
179775 |
181250 |
179450 |
181000 |
+1525 |
09/17/2024 - 12:00 AM |
| April 2025 |
181300 |
182500 |
181100 |
182375 |
+1275 |
09/17/2024 - 12:00 AM |
| June 2025 |
175775 |
176675 |
175200 |
176575 |
+1125 |
09/17/2024 - 12:00 AM |
| August 2025 |
173225 |
174250 |
173100 |
174200 |
+1150 |
09/17/2024 - 12:00 AM |
| October 2025 |
174325 |
175275 |
174250 |
175225 |
+0875 |
09/17/2024 - 12:00 AM |
| December 2025 |
175450 |
176825 |
175450 |
176650 |
+0725 |
09/17/2024 - 12:00 AM |
GF - Feeder Cattle
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| September 2024 |
242000 |
243775 |
241575 |
243300 |
+2000 |
09/17/2024 - 12:00 AM |
| October 2024 |
239250 |
241475 |
238850 |
240750 |
+1750 |
09/17/2024 - 12:00 AM |
| November 2024 |
235950 |
238400 |
235475 |
238300 |
+2725 |
09/17/2024 - 12:00 AM |
| January 2025 |
230950 |
233450 |
230575 |
233050 |
+2375 |
09/17/2024 - 12:00 AM |
| March 2025 |
230250 |
232475 |
229850 |
232000 |
+1950 |
09/17/2024 - 12:00 AM |
| April 2025 |
233250 |
235350 |
232975 |
234550 |
+1375 |
09/17/2024 - 12:00 AM |
| May 2025 |
236000 |
237500 |
236000 |
236575 |
+1225 |
09/17/2024 - 12:00 AM |
| August 2025 |
244625 |
246100 |
244575 |
245700 |
+1350 |
09/17/2024 - 12:00 AM |
| September 2025 |
0000 |
0000 |
0000 |
0000 |
0 |
01/01/1970 - 12:00 AM |
HE - Lean Hogs
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| October 2024 |
80200 |
82075 |
80200 |
81775 |
+1850 |
09/17/2024 - 12:00 AM |
| December 2024 |
72325 |
73900 |
72300 |
73700 |
+1525 |
09/17/2024 - 12:00 AM |
| February 2025 |
75700 |
76925 |
75650 |
76800 |
+1125 |
09/17/2024 - 12:00 AM |
| April 2025 |
80725 |
81675 |
80650 |
81575 |
+0800 |
09/17/2024 - 12:00 AM |
| May 2025 |
85025 |
85625 |
84975 |
85550 |
+0550 |
09/17/2024 - 12:00 AM |
| June 2025 |
92500 |
92950 |
92275 |
92900 |
+0500 |
09/17/2024 - 12:00 AM |
| July 2025 |
92875 |
93450 |
92850 |
93425 |
+0475 |
09/17/2024 - 12:00 AM |
| August 2025 |
91725 |
92300 |
91700 |
92250 |
+0550 |
09/17/2024 - 12:00 AM |
| October 2025 |
77925 |
78575 |
77900 |
78525 |
+1125 |
09/17/2024 - 12:00 AM |
| December 2025 |
71350 |
71900 |
71325 |
71900 |
+1175 |
09/17/2024 - 12:00 AM |
DL - Class III Milk
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| October 2024 |
2390 |
2396 |
2390 |
2396 |
+006 |
09/17/2024 - 12:00 AM |
| November 2024 |
2301 |
2327 |
2280 |
2321 |
+017 |
09/17/2024 - 12:00 AM |
| December 2024 |
2168 |
2208 |
2157 |
2204 |
+034 |
09/17/2024 - 12:00 AM |
| January 2025 |
2048 |
2068 |
2032 |
2066 |
+017 |
09/17/2024 - 12:00 AM |
| February 2025 |
1970 |
1984 |
1956 |
1982 |
+010 |
09/17/2024 - 12:00 AM |
| March 2025 |
1925 |
1949 |
1917 |
1947 |
+017 |
09/17/2024 - 12:00 AM |
| April 2025 |
1916 |
1916 |
1911 |
1916 |
0 |
09/17/2024 - 12:00 AM |
| May 2025 |
1901 |
1901 |
1901 |
1901 |
0 |
09/17/2024 - 12:00 AM |
| June 2025 |
1920 |
1920 |
1915 |
1915 |
0 |
09/17/2024 - 12:00 AM |
| July 2025 |
1940 |
1943 |
1940 |
1942 |
+002 |
09/17/2024 - 12:00 AM |
| August 2025 |
1941 |
1950 |
1941 |
1950 |
+011 |
09/17/2024 - 12:00 AM |
| September 2025 |
1960 |
1966 |
1960 |
1966 |
+018 |
09/17/2024 - 12:00 AM |
| October 2025 |
1950 |
1950 |
1950 |
1950 |
+002 |
09/17/2024 - 12:00 AM |
| November 2025 |
1950 |
1950 |
1950 |
1950 |
+012 |
09/17/2024 - 12:00 AM |
| December 2025 |
1925 |
1925 |
1925 |
1925 |
+012 |
09/17/2024 - 12:00 AM |
GC - Gold
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| September 2024 |
25812 |
25818 |
25643 |
25643 |
-161 |
09/17/2024 - 12:00 AM |
| October 2024 |
25734 |
25792 |
25683 |
25734 |
+45 |
09/18/2024 - 02:12 AM |
| November 2024 |
25894 |
25903 |
25828 |
25850 |
+42 |
09/18/2024 - 02:12 AM |
| December 2024 |
25960 |
26029 |
25919 |
25972 |
+48 |
09/18/2024 - 02:13 AM |
| February 2025 |
26179 |
26240 |
26138 |
26184 |
+42 |
09/18/2024 - 02:11 AM |
| April 2025 |
26375 |
26400 |
26317 |
26360 |
+42 |
09/18/2024 - 02:11 AM |
| June 2025 |
26574 |
26590 |
26488 |
26488 |
-03 |
09/18/2024 - 12:27 AM |
| August 2025 |
26708 |
26752 |
26642 |
26660 |
+16 |
09/18/2024 - 01:16 AM |
| October 2025 |
26870 |
26870 |
26870 |
26870 |
+81 |
09/17/2024 - 12:00 AM |
| December 2025 |
27107 |
27107 |
26909 |
26926 |
-158 |
09/17/2024 - 12:00 AM |
SI - Silver
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| September 2024 |
30690 |
30700 |
30619 |
30619 |
-0152 |
09/17/2024 - 12:00 AM |
| October 2024 |
30760 |
30790 |
30425 |
30645 |
-0035 |
09/18/2024 - 02:08 AM |
| November 2024 |
30670 |
30810 |
30595 |
30810 |
-0024 |
09/18/2024 - 02:12 AM |
| December 2024 |
31025 |
31130 |
30690 |
30960 |
-0019 |
09/18/2024 - 02:13 AM |
| January 2025 |
31180 |
31180 |
31180 |
31180 |
+0060 |
09/17/2024 - 12:00 AM |
| March 2025 |
31415 |
31500 |
31085 |
31335 |
-0027 |
09/18/2024 - 02:12 AM |
| May 2025 |
31885 |
31930 |
31545 |
31589 |
-0157 |
09/17/2024 - 12:00 AM |
| July 2025 |
31600 |
31600 |
31550 |
31550 |
-0252 |
09/17/2024 - 12:00 AM |
| September 2025 |
32013 |
32013 |
32013 |
32013 |
-0156 |
09/17/2024 - 12:00 AM |
| December 2025 |
32110 |
32110 |
32110 |
32110 |
-0205 |
09/17/2024 - 12:00 AM |
HG - High Grade Copper
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| September 2024 |
41885 |
41885 |
41885 |
41885 |
-00250 |
09/17/2024 - 12:00 AM |
| October 2024 |
42310 |
42310 |
41930 |
42200 |
-00045 |
09/18/2024 - 02:06 AM |
| November 2024 |
42250 |
42340 |
42230 |
42340 |
-00155 |
09/18/2024 - 01:41 AM |
| December 2024 |
42795 |
42825 |
42380 |
42685 |
-00045 |
09/18/2024 - 02:13 AM |
| January 2025 |
42635 |
42735 |
42575 |
42735 |
-00130 |
09/18/2024 - 01:41 AM |
| February 2025 |
43100 |
43135 |
42960 |
43050 |
+00005 |
09/17/2024 - 12:00 AM |
| March 2025 |
43240 |
43245 |
42835 |
43120 |
-00055 |
09/18/2024 - 02:13 AM |
| April 2025 |
43335 |
43390 |
43245 |
43335 |
+00025 |
09/17/2024 - 12:00 AM |
| May 2025 |
43490 |
43490 |
43125 |
43125 |
-00315 |
09/18/2024 - 12:30 AM |
| June 2025 |
43585 |
43620 |
43485 |
43585 |
+00045 |
09/17/2024 - 12:00 AM |
| July 2025 |
43485 |
43495 |
43340 |
43340 |
-00295 |
09/17/2024 - 12:00 AM |
| August 2025 |
43745 |
43745 |
43635 |
43745 |
+00060 |
09/17/2024 - 12:00 AM |
| September 2025 |
43800 |
43820 |
43660 |
43800 |
+00060 |
09/17/2024 - 12:00 AM |
| October 2025 |
43895 |
43895 |
43815 |
43895 |
+00060 |
09/17/2024 - 12:00 AM |
| November 2025 |
43970 |
43970 |
43970 |
43970 |
+00065 |
09/17/2024 - 12:00 AM |
| December 2025 |
43955 |
43955 |
43955 |
43955 |
+00065 |
09/17/2024 - 12:00 AM |
PL - Platinum
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| September 2024 |
9948 |
9948 |
9828 |
9828 |
-51 |
09/17/2024 - 12:00 AM |
| October 2024 |
9872 |
9901 |
9790 |
9882 |
+54 |
09/18/2024 - 02:13 AM |
| November 2024 |
9900 |
9922 |
9863 |
9922 |
+52 |
09/18/2024 - 02:01 AM |
| December 2024 |
00 |
00 |
00 |
00 |
0 |
12/31/2069 - 12:00 AM |
| January 2025 |
9961 |
9993 |
9885 |
9975 |
+54 |
09/18/2024 - 02:13 AM |
| April 2025 |
10050 |
10060 |
9980 |
10060 |
+60 |
09/18/2024 - 02:06 AM |
| July 2025 |
10102 |
10116 |
10049 |
10116 |
+46 |
09/18/2024 - 02:02 AM |
| October 2025 |
10133 |
10133 |
10133 |
10133 |
-48 |
09/17/2024 - 12:00 AM |
PA - Palladium
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| September 2024 |
110470 |
110470 |
110470 |
110470 |
+2030 |
09/17/2024 - 12:00 AM |
| October 2024 |
109600 |
110190 |
109600 |
110190 |
+2030 |
09/17/2024 - 12:00 AM |
| November 2024 |
110880 |
110880 |
110880 |
110880 |
+2000 |
09/17/2024 - 12:00 AM |
| December 2024 |
112450 |
112650 |
111250 |
112450 |
+2230 |
09/18/2024 - 02:12 AM |
| March 2025 |
112900 |
112950 |
112000 |
112950 |
+2170 |
09/18/2024 - 02:12 AM |
| June 2025 |
111370 |
111370 |
111370 |
111370 |
+1990 |
09/17/2024 - 12:00 AM |
| September 2025 |
111740 |
111740 |
111740 |
111740 |
+1990 |
09/17/2024 - 12:00 AM |
| December 2025 |
112960 |
112960 |
112960 |
112960 |
+1990 |
09/17/2024 - 12:00 AM |
