ZC - Corn
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| July 2025 |
446.6 |
454.4 |
444.6 |
451.2 |
+3.6 |
05/20/2025 - 10:24 AM |
| September 2025 |
427.2 |
434.6 |
425.6 |
433.0 |
+4.6 |
05/20/2025 - 10:24 AM |
| December 2025 |
440.4 |
448.0 |
439.4 |
446.0 |
+4.2 |
05/20/2025 - 10:24 AM |
| March 2026 |
455.2 |
462.4 |
454.2 |
460.2 |
+3.6 |
05/20/2025 - 10:24 AM |
| May 2026 |
464.2 |
471.0 |
463.0 |
469.0 |
+4.0 |
05/20/2025 - 10:24 AM |
| July 2026 |
468.2 |
475.2 |
468.0 |
473.0 |
+3.4 |
05/20/2025 - 10:20 AM |
| September 2026 |
459.0 |
460.0 |
459.0 |
459.4 |
+3.2 |
05/20/2025 - 09:56 AM |
| December 2026 |
458.4 |
464.4 |
458.4 |
462.4 |
+2.2 |
05/20/2025 - 10:22 AM |
ZS - Soybean
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| July 2025 |
1050.6 |
1056.6 |
1046.2 |
1049.4 |
-1.2 |
05/20/2025 - 10:25 AM |
| August 2025 |
1047.6 |
1053.2 |
1043.2 |
1046.6 |
-1.0 |
05/20/2025 - 10:24 AM |
| September 2025 |
1030.2 |
1036.0 |
1026.0 |
1029.4 |
-1.0 |
05/20/2025 - 10:25 AM |
| November 2025 |
1036.6 |
1044.0 |
1032.6 |
1037.6 |
+0.6 |
05/20/2025 - 10:25 AM |
| January 2026 |
1049.0 |
1056.0 |
1044.6 |
1049.6 |
+0.6 |
05/20/2025 - 10:24 AM |
| March 2026 |
1056.2 |
1063.4 |
1052.2 |
1057.6 |
+1.2 |
05/20/2025 - 10:25 AM |
| May 2026 |
1064.0 |
1071.6 |
1060.6 |
1065.6 |
+1.0 |
05/20/2025 - 10:25 AM |
| July 2026 |
1071.4 |
1079.4 |
1068.6 |
1073.4 |
+1.0 |
05/20/2025 - 10:24 AM |
| August 2026 |
1066.4 |
1068.2 |
1062.6 |
1066.4 |
+2.6 |
05/19/2025 - 12:00 AM |
| September 2026 |
1045.6 |
1045.6 |
1045.6 |
1045.6 |
+3.4 |
05/19/2025 - 12:00 AM |
| November 2026 |
1041.0 |
1047.6 |
1038.6 |
1041.6 |
+0.2 |
05/20/2025 - 10:24 AM |
ZM - Soybean Meal
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| July 2025 |
2912 |
2945 |
2901 |
2934 |
+23 |
05/20/2025 - 10:20 AM |
| August 2025 |
2948 |
2978 |
2937 |
2968 |
+22 |
05/20/2025 - 10:20 AM |
| September 2025 |
2974 |
3003 |
2965 |
2994 |
+20 |
05/20/2025 - 10:20 AM |
| October 2025 |
2988 |
3018 |
2981 |
3009 |
+20 |
05/20/2025 - 10:19 AM |
| December 2025 |
3034 |
3059 |
3022 |
3051 |
+22 |
05/20/2025 - 10:20 AM |
| January 2026 |
3056 |
3082 |
3049 |
3076 |
+20 |
05/20/2025 - 10:19 AM |
| March 2026 |
3081 |
3113 |
3081 |
3108 |
+20 |
05/20/2025 - 10:19 AM |
| May 2026 |
3119 |
3146 |
3119 |
3145 |
+22 |
05/20/2025 - 10:10 AM |
| July 2026 |
3159 |
3183 |
3153 |
3179 |
+19 |
05/20/2025 - 10:20 AM |
| August 2026 |
3175 |
3185 |
3175 |
3185 |
+21 |
05/20/2025 - 09:43 AM |
| September 2026 |
3150 |
3177 |
3150 |
3177 |
+21 |
05/20/2025 - 09:43 AM |
| October 2026 |
3152 |
3152 |
3133 |
3133 |
-05 |
05/19/2025 - 12:00 AM |
| December 2026 |
3170 |
3171 |
3169 |
3170 |
+16 |
05/20/2025 - 10:20 AM |
ZW - Wheat
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| July 2025 |
530.0 |
546.6 |
528.6 |
543.0 |
+14.0 |
05/20/2025 - 10:20 AM |
| September 2025 |
544.4 |
559.6 |
542.6 |
556.4 |
+13.4 |
05/20/2025 - 10:20 AM |
| December 2025 |
566.0 |
580.4 |
564.2 |
577.2 |
+12.6 |
05/20/2025 - 10:20 AM |
| March 2026 |
585.2 |
599.0 |
584.0 |
596.0 |
+12.0 |
05/20/2025 - 10:20 AM |
| May 2026 |
597.0 |
609.6 |
595.4 |
607.2 |
+11.6 |
05/20/2025 - 10:20 AM |
| July 2026 |
602.6 |
616.4 |
602.6 |
613.4 |
+10.4 |
05/20/2025 - 10:19 AM |
| September 2026 |
615.0 |
628.2 |
615.0 |
625.2 |
+9.6 |
05/20/2025 - 10:18 AM |
| December 2026 |
631.2 |
644.2 |
631.2 |
641.4 |
+10.0 |
05/20/2025 - 10:18 AM |
ZO - Oats
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| July 2025 |
356.4 |
360.2 |
352.2 |
355.0 |
-2.2 |
05/20/2025 - 10:18 AM |
| September 2025 |
349.0 |
349.0 |
349.0 |
349.0 |
-0.2 |
05/20/2025 - 04:08 AM |
| December 2025 |
349.6 |
351.6 |
349.6 |
351.6 |
+0.4 |
05/20/2025 - 08:47 AM |
| March 2026 |
354.2 |
354.2 |
354.2 |
354.2 |
+15.6 |
05/19/2025 - 12:00 AM |
| May 2026 |
360.2 |
360.2 |
360.2 |
360.2 |
+15.6 |
05/19/2025 - 12:00 AM |
| July 2026 |
344.2 |
344.2 |
344.2 |
344.2 |
+15.6 |
05/19/2025 - 12:00 AM |
| September 2026 |
360.0 |
360.0 |
360.0 |
360.0 |
+15.6 |
05/19/2025 - 12:00 AM |
| December 2026 |
362.4 |
362.4 |
362.4 |
362.4 |
+15.6 |
05/19/2025 - 12:00 AM |
ZR - Rough Rice
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| July 2025 |
12745 |
12750 |
12605 |
12675 |
-0015 |
05/20/2025 - 10:05 AM |
| September 2025 |
12910 |
12950 |
12900 |
12950 |
+0010 |
05/20/2025 - 09:16 AM |
| November 2025 |
13130 |
13130 |
13110 |
13110 |
-0070 |
05/19/2025 - 12:00 AM |
| January 2026 |
13240 |
13240 |
13240 |
13240 |
-0070 |
05/19/2025 - 12:00 AM |
| March 2026 |
13340 |
13340 |
13340 |
13340 |
-0070 |
05/19/2025 - 12:00 AM |
| May 2026 |
13505 |
13505 |
13505 |
13505 |
-0070 |
05/19/2025 - 12:00 AM |
| July 2026 |
13670 |
13670 |
13670 |
13670 |
-0070 |
05/19/2025 - 12:00 AM |
B6 - British Pound
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| June 2025 |
13365 |
13397 |
13336 |
13361 |
+00003 |
05/20/2025 - 10:20 AM |
| July 2025 |
13347 |
13374 |
13347 |
13374 |
+00014 |
05/20/2025 - 09:54 AM |
| August 2025 |
13362 |
13362 |
13362 |
13362 |
+00078 |
05/19/2025 - 12:00 AM |
| September 2025 |
13366 |
13400 |
13348 |
13381 |
+00016 |
05/20/2025 - 09:54 AM |
| October 2025 |
13366 |
13366 |
13366 |
13366 |
0 |
05/19/2025 - 12:00 AM |
| December 2025 |
13367 |
13367 |
13367 |
13367 |
-00003 |
05/20/2025 - 08:50 AM |
| March 2026 |
13322 |
13416 |
13322 |
13372 |
+00078 |
05/19/2025 - 12:00 AM |
| June 2026 |
13370 |
13414 |
13370 |
13370 |
+00078 |
05/19/2025 - 12:00 AM |
| September 2026 |
13364 |
13407 |
13364 |
13364 |
+00078 |
05/19/2025 - 12:00 AM |
| December 2026 |
00000 |
13357 |
13357 |
13357 |
+00077 |
05/19/2025 - 12:00 AM |
D6 - Canadian Dollar
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| May 2025 |
071615 |
071790 |
071610 |
071610 |
-000035 |
05/19/2025 - 12:00 AM |
| June 2025 |
071785 |
071950 |
071685 |
071775 |
+000030 |
05/20/2025 - 10:21 AM |
| July 2025 |
071845 |
072005 |
071825 |
071915 |
+000060 |
05/20/2025 - 09:57 AM |
| August 2025 |
071990 |
071990 |
071990 |
071990 |
+000140 |
05/19/2025 - 12:00 AM |
| September 2025 |
072085 |
072260 |
072085 |
072120 |
+000025 |
05/20/2025 - 10:06 AM |
| October 2025 |
000000 |
000000 |
000000 |
000000 |
0 |
01/01/1970 - 12:00 AM |
| December 2025 |
072470 |
072505 |
072470 |
072505 |
+000070 |
05/20/2025 - 09:53 AM |
| March 2026 |
072775 |
072930 |
072740 |
072740 |
+000135 |
05/19/2025 - 12:00 AM |
| June 2026 |
072995 |
073180 |
072995 |
072995 |
+000135 |
05/19/2025 - 12:00 AM |
| September 2026 |
073205 |
073400 |
073205 |
073205 |
+000135 |
05/19/2025 - 12:00 AM |
| December 2026 |
000000 |
073415 |
073415 |
073415 |
+000135 |
05/19/2025 - 12:00 AM |
J6 - Japanese Yen
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| June 2025 |
00069250 |
00069615 |
00068930 |
00069345 |
+00000145 |
05/20/2025 - 10:21 AM |
| July 2025 |
00069400 |
00069800 |
00069240 |
00069550 |
+00000130 |
05/20/2025 - 09:12 AM |
| August 2025 |
00069740 |
00070050 |
00069715 |
00069880 |
+00000185 |
05/20/2025 - 04:35 AM |
| September 2025 |
00069935 |
00070330 |
00069650 |
00070070 |
+00000155 |
05/20/2025 - 10:20 AM |
| October 2025 |
00070095 |
00070095 |
00070095 |
00070095 |
0 |
05/19/2025 - 12:00 AM |
| December 2025 |
00070870 |
00070910 |
00070605 |
00070750 |
+00000165 |
05/20/2025 - 09:50 AM |
| March 2026 |
00071225 |
00071340 |
00071225 |
00071225 |
+00000450 |
05/19/2025 - 12:00 AM |
| June 2026 |
00071805 |
00071920 |
00071805 |
00071805 |
+00000450 |
05/19/2025 - 12:00 AM |
| September 2026 |
00072340 |
00072470 |
00072340 |
00072340 |
+00000450 |
05/19/2025 - 12:00 AM |
| December 2026 |
00000000 |
00072890 |
00072890 |
00072890 |
+00000460 |
05/19/2025 - 12:00 AM |
S6 - Swiss Franc
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| June 2025 |
120190 |
120765 |
119940 |
120640 |
+000450 |
05/20/2025 - 10:21 AM |
| September 2025 |
121560 |
122100 |
121430 |
121700 |
+000125 |
05/20/2025 - 08:55 AM |
| December 2025 |
122945 |
123350 |
122945 |
122945 |
+000625 |
05/19/2025 - 12:00 AM |
| March 2026 |
124290 |
124480 |
124290 |
124290 |
+000645 |
05/19/2025 - 12:00 AM |
| June 2026 |
125685 |
125685 |
125540 |
125540 |
+000650 |
05/19/2025 - 12:00 AM |
| September 2026 |
126725 |
126725 |
126725 |
126725 |
+000665 |
05/19/2025 - 12:00 AM |
| December 2026 |
000000 |
127935 |
127935 |
127935 |
+000685 |
05/19/2025 - 12:00 AM |
E6 - Euro FX
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| June 2025 |
112615 |
112970 |
112370 |
112760 |
+000215 |
05/20/2025 - 10:21 AM |
| July 2025 |
112795 |
113165 |
112595 |
113005 |
+000250 |
05/20/2025 - 10:15 AM |
| August 2025 |
113145 |
113170 |
113145 |
113170 |
+000155 |
05/20/2025 - 12:19 AM |
| September 2025 |
113255 |
113650 |
113140 |
113455 |
+000220 |
05/20/2025 - 10:18 AM |
| October 2025 |
113415 |
113415 |
113415 |
113415 |
0 |
05/19/2025 - 12:00 AM |
| December 2025 |
114140 |
114155 |
113860 |
114150 |
+000245 |
05/20/2025 - 09:44 AM |
| March 2026 |
114800 |
114800 |
114640 |
114640 |
+000095 |
05/20/2025 - 08:59 AM |
| June 2026 |
115110 |
115650 |
115110 |
115110 |
+000840 |
05/19/2025 - 12:00 AM |
| September 2026 |
115600 |
115600 |
115600 |
115600 |
-000010 |
05/19/2025 - 12:00 AM |
| December 2026 |
116110 |
116110 |
116110 |
116110 |
+000850 |
05/19/2025 - 12:00 AM |
A6 - Australian Dollar
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| June 2025 |
064600 |
064610 |
063940 |
063995 |
-000550 |
05/20/2025 - 10:21 AM |
| July 2025 |
064615 |
064615 |
064015 |
064015 |
-000555 |
05/20/2025 - 07:56 AM |
| August 2025 |
064600 |
064600 |
064600 |
064600 |
+000470 |
05/19/2025 - 12:00 AM |
| September 2025 |
064675 |
064675 |
064100 |
064100 |
-000530 |
05/20/2025 - 09:36 AM |
| October 2025 |
064655 |
064655 |
064655 |
064655 |
0 |
05/19/2025 - 12:00 AM |
| December 2025 |
064710 |
064710 |
064215 |
064220 |
-000500 |
05/20/2025 - 08:31 AM |
| March 2026 |
064790 |
064895 |
064270 |
064790 |
+000485 |
05/19/2025 - 12:00 AM |
| June 2026 |
064820 |
064925 |
064310 |
064820 |
+000485 |
05/19/2025 - 12:00 AM |
| September 2026 |
064820 |
064935 |
064820 |
064820 |
+000490 |
05/19/2025 - 12:00 AM |
| December 2026 |
000000 |
064820 |
064820 |
064820 |
+000495 |
05/19/2025 - 12:00 AM |
M6 - Mexican Peso
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| June 2025 |
0051600 |
0051740 |
0051540 |
0051700 |
+0000150 |
05/20/2025 - 10:21 AM |
| July 2025 |
0051370 |
0051370 |
0051370 |
0051370 |
+0000410 |
05/19/2025 - 12:00 AM |
| August 2025 |
0000000 |
0051170 |
0051170 |
0051170 |
+0000420 |
05/19/2025 - 12:00 AM |
| September 2025 |
0051020 |
0051130 |
0051020 |
0051110 |
+0000100 |
05/20/2025 - 08:16 AM |
| October 2025 |
0000000 |
0050870 |
0050870 |
0050870 |
+0000420 |
05/19/2025 - 12:00 AM |
| November 2025 |
0000000 |
0050660 |
0050660 |
0050660 |
+0000420 |
05/19/2025 - 12:00 AM |
| December 2025 |
0050500 |
0050500 |
0050500 |
0050500 |
+0000410 |
05/19/2025 - 12:00 AM |
| January 2026 |
0000000 |
0050320 |
0050320 |
0050320 |
+0000410 |
05/19/2025 - 12:00 AM |
| February 2026 |
0000000 |
0050160 |
0050160 |
0050160 |
+0000410 |
05/19/2025 - 12:00 AM |
| March 2026 |
0000000 |
0049990 |
0049990 |
0049990 |
+0000410 |
05/19/2025 - 12:00 AM |
| April 2026 |
0000000 |
0049840 |
0049840 |
0049840 |
+0000410 |
05/19/2025 - 12:00 AM |
| May 2026 |
0000000 |
0049650 |
0049650 |
0049650 |
+0000400 |
05/19/2025 - 12:00 AM |
| June 2026 |
0000000 |
0049500 |
0049500 |
0049500 |
+0000410 |
05/19/2025 - 12:00 AM |
| September 2026 |
0000000 |
0049000 |
0049000 |
0049000 |
+0000410 |
05/19/2025 - 12:00 AM |
| December 2026 |
0000000 |
0048510 |
0048510 |
0048510 |
0 |
05/19/2025 - 12:00 AM |
CL - Crude Oil WTI
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| June 2025 |
6268 |
6317 |
6219 |
6239 |
-030 |
05/20/2025 - 10:20 AM |
| July 2025 |
6215 |
6263 |
6154 |
6177 |
-037 |
05/20/2025 - 10:22 AM |
| August 2025 |
6150 |
6197 |
6093 |
6116 |
-033 |
05/20/2025 - 10:22 AM |
| September 2025 |
6094 |
6136 |
6039 |
6060 |
-029 |
05/20/2025 - 10:22 AM |
| October 2025 |
6041 |
6089 |
5999 |
6020 |
-023 |
05/20/2025 - 10:21 AM |
| November 2025 |
6022 |
6061 |
5977 |
5996 |
-020 |
05/20/2025 - 10:20 AM |
| December 2025 |
6007 |
6049 |
5968 |
5992 |
-013 |
05/20/2025 - 10:22 AM |
| January 2026 |
6014 |
6042 |
5974 |
5993 |
-010 |
05/20/2025 - 10:20 AM |
| February 2026 |
6000 |
6027 |
5987 |
5999 |
-007 |
05/20/2025 - 09:33 AM |
| March 2026 |
6003 |
6035 |
5986 |
6007 |
-005 |
05/20/2025 - 09:34 AM |
| April 2026 |
6012 |
6041 |
6012 |
6019 |
-001 |
05/20/2025 - 09:40 AM |
| May 2026 |
6021 |
6050 |
6000 |
6050 |
+022 |
05/20/2025 - 08:21 AM |
| June 2026 |
6038 |
6073 |
6008 |
6035 |
0 |
05/20/2025 - 10:21 AM |
| July 2026 |
6088 |
6088 |
5993 |
6037 |
-022 |
05/19/2025 - 12:00 AM |
| August 2026 |
6000 |
6041 |
6000 |
6041 |
-022 |
05/19/2025 - 12:00 AM |
| September 2026 |
6035 |
6068 |
6029 |
6047 |
-022 |
05/19/2025 - 12:00 AM |
| October 2026 |
6052 |
6054 |
6052 |
6054 |
-023 |
05/19/2025 - 12:00 AM |
| November 2026 |
6062 |
6062 |
6062 |
6062 |
-025 |
05/19/2025 - 12:00 AM |
| December 2026 |
6076 |
6108 |
6053 |
6081 |
+010 |
05/20/2025 - 10:21 AM |
HO - Heating Oil
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| June 2025 |
21273 |
21423 |
21089 |
21186 |
-00091 |
05/20/2025 - 10:22 AM |
| July 2025 |
20901 |
21083 |
20777 |
20832 |
-00081 |
05/20/2025 - 10:22 AM |
| August 2025 |
20775 |
20940 |
20649 |
20698 |
-00079 |
05/20/2025 - 10:22 AM |
| September 2025 |
20813 |
20950 |
20690 |
20731 |
-00076 |
05/20/2025 - 10:22 AM |
| October 2025 |
20861 |
21013 |
20748 |
20793 |
-00076 |
05/20/2025 - 10:20 AM |
| November 2025 |
20855 |
21021 |
20786 |
20824 |
-00063 |
05/20/2025 - 10:15 AM |
| December 2025 |
20894 |
21020 |
20771 |
20814 |
-00054 |
05/20/2025 - 10:22 AM |
| January 2026 |
20847 |
20977 |
20800 |
20843 |
-00050 |
05/20/2025 - 10:22 AM |
| February 2026 |
20824 |
20826 |
20760 |
20822 |
-00035 |
05/20/2025 - 09:52 AM |
| March 2026 |
20697 |
20731 |
20660 |
20707 |
-00051 |
05/20/2025 - 09:56 AM |
| April 2026 |
20685 |
20685 |
20572 |
20573 |
-00029 |
05/20/2025 - 09:36 AM |
| May 2026 |
20512 |
20514 |
20512 |
20514 |
-00024 |
05/20/2025 - 09:36 AM |
| June 2026 |
20544 |
20629 |
20433 |
20487 |
-00028 |
05/20/2025 - 09:45 AM |
| July 2026 |
20582 |
20582 |
20582 |
20582 |
0 |
05/20/2025 - 09:39 AM |
| August 2026 |
20662 |
20662 |
20662 |
20662 |
0 |
05/20/2025 - 09:39 AM |
| September 2026 |
20751 |
20751 |
20751 |
20751 |
0 |
05/20/2025 - 09:40 AM |
| October 2026 |
20830 |
20830 |
20830 |
20830 |
0 |
05/20/2025 - 09:41 AM |
| November 2026 |
20861 |
20861 |
20861 |
20861 |
0 |
05/20/2025 - 09:41 AM |
| December 2026 |
20832 |
20832 |
20832 |
20832 |
-00032 |
05/20/2025 - 09:42 AM |
RB - Gasoline RBOB
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| June 2025 |
21411 |
21522 |
21259 |
21404 |
+00016 |
05/20/2025 - 10:21 AM |
| July 2025 |
20939 |
21086 |
20821 |
20924 |
-00017 |
05/20/2025 - 10:22 AM |
| August 2025 |
20594 |
20727 |
20469 |
20549 |
-00038 |
05/20/2025 - 10:22 AM |
| September 2025 |
20215 |
20332 |
20088 |
20144 |
-00052 |
05/20/2025 - 10:20 AM |
| October 2025 |
18675 |
18787 |
18561 |
18615 |
-00049 |
05/20/2025 - 10:16 AM |
| November 2025 |
18161 |
18262 |
18038 |
18104 |
-00047 |
05/20/2025 - 10:17 AM |
| December 2025 |
17818 |
17917 |
17728 |
17763 |
-00037 |
05/20/2025 - 10:19 AM |
| January 2026 |
17724 |
17741 |
17604 |
17638 |
-00029 |
05/20/2025 - 10:19 AM |
| February 2026 |
17786 |
17800 |
17682 |
17726 |
+00002 |
05/20/2025 - 09:02 AM |
| March 2026 |
17975 |
17988 |
17867 |
17875 |
-00040 |
05/20/2025 - 08:55 AM |
| April 2026 |
19908 |
19908 |
19801 |
19817 |
-00036 |
05/20/2025 - 09:00 AM |
| May 2026 |
19844 |
19952 |
19812 |
19917 |
-00034 |
05/19/2025 - 12:00 AM |
| June 2026 |
19876 |
19905 |
19800 |
19838 |
-00038 |
05/20/2025 - 09:55 AM |
| July 2026 |
19737 |
19737 |
19737 |
19737 |
-00038 |
05/19/2025 - 12:00 AM |
| August 2026 |
19526 |
19526 |
19526 |
19526 |
-00051 |
05/19/2025 - 12:00 AM |
| September 2026 |
19237 |
19237 |
19237 |
19237 |
-00060 |
05/19/2025 - 12:00 AM |
| October 2026 |
17877 |
17877 |
17877 |
17877 |
-00060 |
05/19/2025 - 12:00 AM |
| November 2026 |
17558 |
17558 |
17558 |
17558 |
-00060 |
05/19/2025 - 12:00 AM |
| December 2026 |
17351 |
17351 |
17351 |
17351 |
-00060 |
05/19/2025 - 12:00 AM |
NG - Natural Gas
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| June 2025 |
3107 |
3393 |
3107 |
3387 |
+0274 |
05/20/2025 - 10:22 AM |
| July 2025 |
3445 |
3716 |
3444 |
3712 |
+0260 |
05/20/2025 - 10:22 AM |
| August 2025 |
3541 |
3785 |
3524 |
3780 |
+0255 |
05/20/2025 - 10:22 AM |
| September 2025 |
3510 |
3758 |
3506 |
3754 |
+0245 |
05/20/2025 - 10:22 AM |
| October 2025 |
3591 |
3835 |
3591 |
3831 |
+0242 |
05/20/2025 - 10:22 AM |
| November 2025 |
3947 |
4151 |
3942 |
4151 |
+0221 |
05/20/2025 - 10:22 AM |
| December 2025 |
4458 |
4653 |
4458 |
4653 |
+0204 |
05/20/2025 - 10:21 AM |
| January 2026 |
4749 |
4932 |
4749 |
4929 |
+0189 |
05/20/2025 - 10:21 AM |
| February 2026 |
4477 |
4638 |
4474 |
4636 |
+0173 |
05/20/2025 - 10:21 AM |
| March 2026 |
4036 |
4169 |
4028 |
4168 |
+0149 |
05/20/2025 - 10:21 AM |
| April 2026 |
3728 |
3849 |
3728 |
3848 |
+0125 |
05/20/2025 - 10:21 AM |
| May 2026 |
3745 |
3849 |
3739 |
3848 |
+0119 |
05/20/2025 - 10:20 AM |
| June 2026 |
3922 |
4011 |
3913 |
4011 |
+0107 |
05/20/2025 - 10:20 AM |
| July 2026 |
4103 |
4182 |
4093 |
4179 |
+0092 |
05/20/2025 - 10:21 AM |
| August 2026 |
4148 |
4228 |
4139 |
4228 |
+0096 |
05/20/2025 - 10:21 AM |
| September 2026 |
4101 |
4176 |
4089 |
4174 |
+0091 |
05/20/2025 - 10:18 AM |
| October 2026 |
4143 |
4215 |
4128 |
4215 |
+0091 |
05/20/2025 - 10:18 AM |
| November 2026 |
4309 |
4386 |
4307 |
4386 |
+0083 |
05/20/2025 - 10:17 AM |
| December 2026 |
4672 |
4745 |
4671 |
4736 |
+0071 |
05/20/2025 - 10:12 AM |
FL - Ethanol
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| June 2025 |
174500 |
174500 |
173500 |
174250 |
-000500 |
05/19/2025 - 12:00 AM |
| July 2025 |
175750 |
175750 |
175750 |
175750 |
-000250 |
05/19/2025 - 12:00 AM |
| August 2025 |
175750 |
175750 |
175750 |
175750 |
0 |
05/19/2025 - 12:00 AM |
| September 2025 |
174500 |
174500 |
174500 |
174500 |
+000250 |
05/19/2025 - 12:00 AM |
| October 2025 |
171250 |
171250 |
171250 |
171250 |
+000500 |
05/19/2025 - 12:00 AM |
| November 2025 |
168000 |
168000 |
168000 |
168000 |
+000500 |
05/19/2025 - 12:00 AM |
| December 2025 |
165500 |
165500 |
165500 |
165500 |
+000500 |
05/19/2025 - 12:00 AM |
| January 2026 |
164000 |
164000 |
164000 |
164000 |
+000500 |
05/19/2025 - 12:00 AM |
| February 2026 |
164750 |
164750 |
164750 |
164750 |
+000500 |
05/19/2025 - 12:00 AM |
| March 2026 |
166250 |
166250 |
166250 |
166250 |
+000500 |
05/19/2025 - 12:00 AM |
| April 2026 |
000000 |
000000 |
000000 |
000000 |
0 |
12/31/2069 - 12:00 AM |
| May 2026 |
000000 |
000000 |
000000 |
000000 |
0 |
12/31/2069 - 12:00 AM |
| June 2026 |
000000 |
000000 |
000000 |
000000 |
0 |
12/31/2069 - 12:00 AM |
| July 2026 |
163750 |
163750 |
163750 |
163750 |
-001250 |
02/27/2025 - 12:00 AM |
| August 2026 |
000000 |
000000 |
000000 |
000000 |
0 |
12/31/2069 - 12:00 AM |
| September 2026 |
000000 |
000000 |
000000 |
000000 |
0 |
12/31/2069 - 12:00 AM |
| October 2026 |
000000 |
000000 |
000000 |
000000 |
0 |
12/31/2069 - 12:00 AM |
| November 2026 |
000000 |
000000 |
000000 |
000000 |
0 |
12/31/2069 - 12:00 AM |
| December 2026 |
000000 |
000000 |
000000 |
000000 |
0 |
12/31/2069 - 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 |
| June 2025 |
598000 |
599350 |
595075 |
596475 |
-1775 |
05/20/2025 - 10:23 AM |
| September 2025 |
603500 |
604650 |
600600 |
601975 |
-1725 |
05/20/2025 - 10:20 AM |
| December 2025 |
607850 |
607850 |
606275 |
606500 |
-2425 |
05/20/2025 - 09:28 AM |
| March 2026 |
606000 |
614250 |
606000 |
614250 |
+750 |
05/19/2025 - 12:00 AM |
| June 2026 |
618850 |
618850 |
613325 |
618850 |
+750 |
05/19/2025 - 12:00 AM |
| September 2026 |
623600 |
623600 |
623600 |
623600 |
+750 |
05/19/2025 - 12:00 AM |
| December 2026 |
628075 |
628075 |
628075 |
628075 |
+750 |
05/19/2025 - 12:00 AM |
NQ - E-Mini Nasdaq 100
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| January 1970 |
2134763 |
2137706 |
2128645 |
2135158 |
-9547 |
05/20/2025 - 11:18 AM |
| June 2025 |
2151300 |
2156225 |
2135475 |
2141875 |
-10825 |
05/20/2025 - 10:23 AM |
| September 2025 |
2172475 |
2177900 |
2158025 |
2165000 |
-10175 |
05/20/2025 - 10:18 AM |
| December 2025 |
2194500 |
2195000 |
2179600 |
2183500 |
-12925 |
05/20/2025 - 09:28 AM |
| March 2026 |
2215000 |
2215000 |
2188975 |
2215000 |
+2350 |
05/19/2025 - 12:00 AM |
| June 2026 |
2235375 |
2235375 |
2210350 |
2235375 |
+2350 |
05/19/2025 - 12:00 AM |
| September 2026 |
2255375 |
2255375 |
2255375 |
2255375 |
+2350 |
05/19/2025 - 12:00 AM |
| December 2026 |
2258450 |
2258450 |
2258450 |
2258450 |
+2350 |
05/19/2025 - 12:00 AM |
YM - DJIA mini-sized
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| June 2025 |
42885 |
42976 |
42719 |
42803 |
-82 |
05/20/2025 - 10:23 AM |
| September 2025 |
43230 |
43300 |
43106 |
43106 |
-124 |
05/20/2025 - 10:03 AM |
| December 2025 |
43587 |
43587 |
43587 |
43587 |
+35 |
05/19/2025 - 12:00 AM |
| March 2026 |
43887 |
43887 |
43445 |
43887 |
+172 |
05/19/2025 - 12:00 AM |
EW - E-Mini S&P Midcap
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| June 2025 |
308490 |
309120 |
307330 |
308850 |
+250 |
05/20/2025 - 10:23 AM |
| September 2025 |
310850 |
310850 |
308560 |
310850 |
-1140 |
05/19/2025 - 12:00 AM |
| December 2025 |
313150 |
313150 |
313150 |
313150 |
-1150 |
05/19/2025 - 12:00 AM |
| March 2026 |
315450 |
315450 |
315450 |
315450 |
-1160 |
05/19/2025 - 12:00 AM |
| June 2026 |
317730 |
317730 |
317730 |
317730 |
-1170 |
05/19/2025 - 12:00 AM |
LE - Live Cattle
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| April 2025 |
201425 |
203000 |
200450 |
202475 |
+1625 |
04/11/2025 - 12:00 AM |
| June 2025 |
195575 |
197375 |
194650 |
196800 |
+1600 |
04/11/2025 - 12:00 AM |
| August 2025 |
192550 |
194425 |
191625 |
193850 |
+1650 |
04/11/2025 - 12:00 AM |
| October 2025 |
192300 |
194250 |
191300 |
193800 |
+1925 |
04/11/2025 - 12:00 AM |
| December 2025 |
193375 |
195850 |
192800 |
195475 |
+2175 |
04/11/2025 - 12:00 AM |
| February 2026 |
194825 |
197425 |
194325 |
197050 |
+2425 |
04/11/2025 - 12:00 AM |
| April 2026 |
195725 |
198375 |
195325 |
198075 |
+2575 |
04/11/2025 - 12:00 AM |
| June 2026 |
190325 |
192225 |
189675 |
192125 |
+2825 |
04/11/2025 - 12:00 AM |
| August 2026 |
187850 |
190350 |
187850 |
190100 |
+2575 |
04/11/2025 - 12:00 AM |
GF - Feeder Cattle
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| April 2025 |
282775 |
285725 |
282325 |
285175 |
+2400 |
04/11/2025 - 12:00 AM |
| May 2025 |
275500 |
279150 |
274200 |
278700 |
+3400 |
04/11/2025 - 12:00 AM |
| August 2025 |
280250 |
284250 |
279125 |
283675 |
+3750 |
04/11/2025 - 12:00 AM |
| September 2025 |
279625 |
283600 |
278650 |
283225 |
+3750 |
04/11/2025 - 12:00 AM |
| October 2025 |
278025 |
282100 |
277150 |
281800 |
+3775 |
04/11/2025 - 12:00 AM |
| November 2025 |
275350 |
279850 |
275125 |
279550 |
+3650 |
04/11/2025 - 12:00 AM |
| January 2026 |
272725 |
275925 |
271525 |
275625 |
+3550 |
04/11/2025 - 12:00 AM |
| March 2026 |
270700 |
274450 |
270300 |
274325 |
+3475 |
04/11/2025 - 12:00 AM |
| April 2026 |
0000 |
0000 |
0000 |
0000 |
0 |
01/01/1970 - 12:00 AM |
HE - Lean Hogs
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| April 2025 |
85550 |
85700 |
85425 |
85425 |
-0575 |
04/11/2025 - 12:00 AM |
| May 2025 |
85850 |
86950 |
85850 |
86575 |
+0075 |
04/11/2025 - 12:00 AM |
| June 2025 |
92575 |
94050 |
92550 |
93325 |
+0150 |
04/11/2025 - 12:00 AM |
| July 2025 |
92375 |
94275 |
92375 |
93600 |
+0475 |
04/11/2025 - 12:00 AM |
| August 2025 |
91100 |
92675 |
90925 |
91900 |
+0475 |
04/11/2025 - 12:00 AM |
| October 2025 |
77275 |
78175 |
76800 |
77650 |
+0375 |
04/11/2025 - 12:00 AM |
| December 2025 |
69975 |
70900 |
69675 |
70675 |
+0300 |
04/11/2025 - 12:00 AM |
| February 2026 |
73400 |
74300 |
73100 |
74150 |
+0350 |
04/11/2025 - 12:00 AM |
| April 2026 |
77800 |
78525 |
77400 |
78425 |
+0275 |
04/11/2025 - 12:00 AM |
| May 2026 |
82300 |
82300 |
82300 |
82300 |
+0275 |
04/11/2025 - 12:00 AM |
| June 2026 |
90250 |
90625 |
90250 |
90625 |
+0375 |
04/11/2025 - 12:00 AM |
| July 2026 |
91800 |
91800 |
91800 |
91800 |
+0450 |
04/11/2025 - 12:00 AM |
| August 2026 |
0000 |
0000 |
0000 |
0000 |
0 |
01/01/1970 - 12:00 AM |
DL - Class III Milk
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| May 2025 |
1727 |
1737 |
1716 |
1723 |
-004 |
04/13/2025 - 12:00 AM |
| June 2025 |
1687 |
1687 |
1687 |
1687 |
-006 |
04/13/2025 - 12:00 AM |
| July 2025 |
1779 |
1779 |
1741 |
1750 |
-034 |
04/11/2025 - 12:00 AM |
| August 2025 |
1812 |
1812 |
1791 |
1796 |
-027 |
04/11/2025 - 12:00 AM |
| September 2025 |
1840 |
1840 |
1832 |
1836 |
-013 |
04/11/2025 - 12:00 AM |
| October 2025 |
1826 |
1830 |
1825 |
1830 |
-004 |
04/11/2025 - 12:00 AM |
| November 2025 |
1798 |
1804 |
1795 |
1804 |
0 |
04/11/2025 - 12:00 AM |
| December 2025 |
1780 |
1785 |
1775 |
1780 |
+001 |
04/11/2025 - 12:00 AM |
| January 2026 |
1771 |
1771 |
1769 |
1771 |
0 |
04/11/2025 - 12:00 AM |
| February 2026 |
1772 |
1772 |
1772 |
1772 |
0 |
04/11/2025 - 12:00 AM |
| March 2026 |
1773 |
1773 |
1773 |
1773 |
+003 |
04/11/2025 - 12:00 AM |
| April 2026 |
1780 |
1780 |
1780 |
1780 |
0 |
04/11/2025 - 12:00 AM |
| May 2026 |
1790 |
1790 |
1790 |
1790 |
0 |
04/11/2025 - 12:00 AM |
| June 2026 |
1790 |
1790 |
1790 |
1790 |
0 |
04/11/2025 - 12:00 AM |
| July 2026 |
1790 |
1790 |
1790 |
1790 |
0 |
04/11/2025 - 12:00 AM |
| August 2026 |
1762 |
1765 |
1762 |
1762 |
0 |
04/11/2025 - 12:00 AM |
| September 2026 |
1769 |
1770 |
1769 |
1769 |
0 |
04/11/2025 - 12:00 AM |
| October 2026 |
1779 |
1779 |
1779 |
1779 |
0 |
04/11/2025 - 12:00 AM |
| November 2026 |
1766 |
1766 |
1766 |
1766 |
0 |
04/11/2025 - 12:00 AM |
| December 2026 |
1729 |
1729 |
1729 |
1729 |
0 |
04/11/2025 - 12:00 AM |
GC - Gold
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| May 2025 |
32190 |
32830 |
32075 |
32787 |
+498 |
05/20/2025 - 10:20 AM |
| June 2025 |
32330 |
32889 |
32074 |
32817 |
+482 |
05/20/2025 - 10:24 AM |
| July 2025 |
32462 |
33007 |
32207 |
32954 |
+486 |
05/20/2025 - 10:21 AM |
| August 2025 |
32607 |
33165 |
32353 |
33086 |
+472 |
05/20/2025 - 10:23 AM |
| September 2025 |
32636 |
33250 |
32555 |
33227 |
+468 |
05/20/2025 - 10:14 AM |
| October 2025 |
32835 |
33433 |
32652 |
33354 |
+465 |
05/20/2025 - 10:23 AM |
| November 2025 |
32930 |
33108 |
32930 |
33108 |
+75 |
05/20/2025 - 06:16 AM |
| December 2025 |
33090 |
33680 |
32899 |
33648 |
+488 |
05/20/2025 - 10:21 AM |
| January 2026 |
33772 |
33790 |
33772 |
33790 |
+498 |
05/20/2025 - 10:16 AM |
| February 2026 |
33319 |
33950 |
33200 |
33907 |
+487 |
05/20/2025 - 10:15 AM |
| March 2026 |
33660 |
34057 |
33660 |
34030 |
+482 |
05/20/2025 - 10:18 AM |
| April 2026 |
33550 |
34187 |
33480 |
34130 |
+474 |
05/20/2025 - 10:20 AM |
| May 2026 |
33780 |
33780 |
33780 |
33780 |
+486 |
05/19/2025 - 12:00 AM |
| June 2026 |
33841 |
33890 |
33820 |
33890 |
+485 |
05/19/2025 - 12:00 AM |
| July 2026 |
34010 |
34010 |
34010 |
34010 |
+485 |
05/19/2025 - 12:00 AM |
| August 2026 |
34123 |
34123 |
34123 |
34123 |
+484 |
05/19/2025 - 12:00 AM |
| September 2026 |
34245 |
34245 |
34245 |
34245 |
+482 |
05/19/2025 - 12:00 AM |
| October 2026 |
34350 |
34350 |
34350 |
34350 |
+482 |
05/19/2025 - 12:00 AM |
| November 2026 |
34474 |
34474 |
34474 |
34474 |
+482 |
05/19/2025 - 12:00 AM |
| December 2026 |
35110 |
35110 |
35110 |
35110 |
+528 |
05/20/2025 - 09:42 AM |
SI - Silver
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| May 2025 |
32120 |
32480 |
32070 |
32450 |
+0137 |
05/20/2025 - 08:04 AM |
| June 2025 |
32375 |
32930 |
32155 |
32915 |
+0543 |
05/20/2025 - 10:20 AM |
| July 2025 |
32500 |
33090 |
32235 |
33025 |
+0518 |
05/20/2025 - 10:24 AM |
| August 2025 |
32505 |
33185 |
32425 |
33185 |
+0528 |
05/20/2025 - 09:54 AM |
| September 2025 |
32780 |
33385 |
32560 |
33345 |
+0537 |
05/20/2025 - 10:19 AM |
| October 2025 |
32980 |
32980 |
32953 |
32953 |
+0152 |
05/19/2025 - 12:00 AM |
| November 2025 |
33091 |
33091 |
33091 |
33091 |
+0152 |
05/19/2025 - 12:00 AM |
| December 2025 |
33215 |
33780 |
32975 |
33765 |
+0544 |
05/20/2025 - 10:15 AM |
| January 2026 |
33367 |
33367 |
33367 |
33367 |
+0154 |
05/19/2025 - 12:00 AM |
| February 2026 |
33497 |
33497 |
33497 |
33497 |
+0155 |
05/19/2025 - 12:00 AM |
| March 2026 |
33600 |
33800 |
33575 |
33607 |
+0156 |
05/19/2025 - 12:00 AM |
| April 2026 |
33728 |
33728 |
33728 |
33728 |
+0156 |
05/19/2025 - 12:00 AM |
| May 2026 |
33870 |
33870 |
33840 |
33847 |
+0156 |
05/19/2025 - 12:00 AM |
| June 2026 |
34026 |
34026 |
34026 |
34026 |
+0156 |
05/19/2025 - 12:00 AM |
| July 2026 |
34375 |
34375 |
34091 |
34091 |
+0156 |
05/19/2025 - 12:00 AM |
| August 2026 |
34196 |
34196 |
34196 |
34196 |
+0156 |
05/19/2025 - 12:00 AM |
| September 2026 |
34331 |
34331 |
34331 |
34331 |
+0156 |
05/19/2025 - 12:00 AM |
| October 2026 |
34437 |
34437 |
34437 |
34437 |
+0156 |
05/19/2025 - 12:00 AM |
| November 2026 |
34550 |
34550 |
34550 |
34550 |
+0156 |
05/19/2025 - 12:00 AM |
| December 2026 |
34687 |
34687 |
34687 |
34687 |
+0156 |
05/19/2025 - 12:00 AM |
HG - High Grade Copper
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| May 2025 |
46070 |
46165 |
45890 |
46060 |
-00275 |
05/20/2025 - 10:12 AM |
| June 2025 |
46245 |
46345 |
45680 |
46235 |
-00210 |
05/20/2025 - 09:22 AM |
| July 2025 |
46635 |
46695 |
45855 |
46415 |
-00290 |
05/20/2025 - 10:24 AM |
| August 2025 |
46380 |
46690 |
46180 |
46690 |
-00290 |
05/20/2025 - 10:02 AM |
| September 2025 |
47200 |
47200 |
46410 |
46985 |
-00265 |
05/20/2025 - 10:18 AM |
| October 2025 |
47155 |
47240 |
47155 |
47240 |
-00270 |
05/20/2025 - 10:03 AM |
| November 2025 |
47490 |
47490 |
47490 |
47490 |
-00250 |
05/20/2025 - 10:03 AM |
| December 2025 |
47840 |
47840 |
47105 |
47635 |
-00260 |
05/20/2025 - 10:21 AM |
| January 2026 |
47870 |
47870 |
47870 |
47870 |
-00265 |
05/20/2025 - 09:10 AM |
| February 2026 |
48265 |
48360 |
47350 |
48360 |
+00810 |
05/19/2025 - 12:00 AM |
| March 2026 |
48365 |
48365 |
47705 |
48230 |
-00255 |
05/20/2025 - 09:28 AM |
| April 2026 |
48555 |
48650 |
47645 |
48650 |
+00810 |
05/19/2025 - 12:00 AM |
| May 2026 |
48635 |
48740 |
48635 |
48740 |
+00805 |
05/19/2025 - 12:00 AM |
| June 2026 |
48800 |
48880 |
47940 |
48880 |
+00805 |
05/19/2025 - 12:00 AM |
| July 2026 |
48850 |
48935 |
48850 |
48935 |
+00805 |
05/19/2025 - 12:00 AM |
| August 2026 |
49020 |
49060 |
48130 |
49060 |
+00805 |
05/19/2025 - 12:00 AM |
| September 2026 |
49030 |
49125 |
49030 |
49125 |
+00805 |
05/19/2025 - 12:00 AM |
| October 2026 |
49245 |
49245 |
48340 |
49245 |
+00795 |
05/19/2025 - 12:00 AM |
| November 2026 |
49335 |
49335 |
48450 |
49335 |
+00785 |
05/19/2025 - 12:00 AM |
| December 2026 |
49415 |
49415 |
49415 |
49415 |
+00775 |
05/19/2025 - 12:00 AM |
PL - Platinum
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| May 2025 |
10045 |
10045 |
10045 |
10045 |
+143 |
05/19/2025 - 12:00 AM |
| June 2025 |
10065 |
10450 |
10030 |
10450 |
+396 |
05/20/2025 - 10:15 AM |
| July 2025 |
10061 |
10478 |
10030 |
10471 |
+412 |
05/20/2025 - 10:24 AM |
| August 2025 |
00 |
00 |
00 |
00 |
0 |
12/31/2069 - 12:00 AM |
| October 2025 |
10164 |
10560 |
10120 |
10556 |
+407 |
05/20/2025 - 10:23 AM |
| January 2026 |
10246 |
10620 |
10203 |
10620 |
+391 |
05/20/2025 - 10:16 AM |
| April 2026 |
10295 |
10700 |
10286 |
10700 |
+398 |
05/20/2025 - 10:21 AM |
| July 2026 |
10750 |
10750 |
10702 |
10741 |
+363 |
05/20/2025 - 09:45 AM |
| October 2026 |
10800 |
10800 |
10800 |
10800 |
+348 |
05/20/2025 - 09:45 AM |
PA - Palladium
| Month |
Open |
High |
Low |
Last |
Change |
Time |
| May 2025 |
97920 |
97920 |
97920 |
97920 |
+2240 |
05/19/2025 - 12:00 AM |
| June 2025 |
98050 |
102000 |
97450 |
101550 |
+3370 |
05/20/2025 - 10:24 AM |
| July 2025 |
100700 |
101000 |
100700 |
101000 |
+2270 |
05/20/2025 - 08:06 AM |
| August 2025 |
000 |
000 |
000 |
000 |
0 |
12/31/2069 - 12:00 AM |
| September 2025 |
98950 |
102650 |
98250 |
102300 |
+3430 |
05/20/2025 - 10:23 AM |
| December 2025 |
99700 |
99750 |
99650 |
99650 |
+2020 |
05/19/2025 - 12:00 AM |
| March 2026 |
100500 |
100500 |
100500 |
100500 |
+2030 |
05/19/2025 - 12:00 AM |
| June 2026 |
101470 |
101470 |
101470 |
101470 |
+2030 |
05/19/2025 - 12:00 AM |
| September 2026 |
102670 |
102670 |
102670 |
102670 |
+2030 |
05/19/2025 - 12:00 AM |
| December 2026 |
103870 |
103870 |
103870 |
103870 |
+2030 |
05/19/2025 - 12:00 AM |
