More Futures
ZC - Corn
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 530.4 | 532.6 | 525.4 | 527.4 | -3.0 | 09/18/2026 - 12:00 AM |
| March 2027 | 544.2 | 546.4 | 539.4 | 541.4 | -3.0 | 09/18/2026 - 12:00 AM |
| May 2027 | 550.4 | 552.6 | 546.4 | 548.2 | -2.4 | 09/18/2026 - 12:00 AM |
| July 2027 | 552.6 | 555.2 | 549.2 | 551.0 | -2.2 | 09/18/2026 - 12:00 AM |
| September 2027 | 525.4 | 527.0 | 521.2 | 522.4 | -3.0 | 09/18/2026 - 12:00 AM |
| December 2027 | 529.2 | 530.6 | 524.6 | 526.0 | -3.2 | 09/18/2026 - 12:00 AM |
ZS - Soybean
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| November 2026 | 1317.4 | 1322.0 | 1300.0 | 1303.4 | -16.2 | 09/18/2026 - 12:00 AM |
| January 2027 | 1334.2 | 1339.0 | 1317.0 | 1320.0 | -17.0 | 09/18/2026 - 12:00 AM |
| March 2027 | 1342.4 | 1348.0 | 1326.6 | 1329.4 | -16.2 | 09/18/2026 - 12:00 AM |
| May 2027 | 1350.2 | 1354.4 | 1333.6 | 1336.4 | -16.0 | 09/18/2026 - 12:00 AM |
| July 2027 | 1352.6 | 1357.2 | 1338.0 | 1340.4 | -15.4 | 09/18/2026 - 12:00 AM |
| August 2027 | 1335.4 | 1338.0 | 1319.2 | 1322.0 | -15.0 | 09/18/2026 - 12:00 AM |
| September 2027 | 1292.6 | 1294.2 | 1276.4 | 1280.4 | -13.0 | 09/18/2026 - 12:00 AM |
| November 2027 | 1274.6 | 1277.6 | 1260.2 | 1265.6 | -11.0 | 09/18/2026 - 12:00 AM |
ZM - Soybean Meal
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 367.8 | 369.4 | 352.4 | 354.6 | -14.1 | 09/18/2026 - 12:00 AM |
| December 2026 | 370.0 | 372.3 | 356.6 | 358.6 | -12.7 | 09/18/2026 - 12:00 AM |
| January 2027 | 371.0 | 373.0 | 358.4 | 360.4 | -11.7 | 09/18/2026 - 12:00 AM |
| March 2027 | 370.1 | 372.5 | 359.9 | 361.7 | -9.9 | 09/18/2026 - 12:00 AM |
| May 2027 | 369.7 | 372.3 | 360.9 | 362.3 | -9.0 | 09/18/2026 - 12:00 AM |
| July 2027 | 370.3 | 373.0 | 362.2 | 363.5 | -8.5 | 09/18/2026 - 12:00 AM |
| August 2027 | 366.7 | 368.4 | 358.5 | 359.7 | -7.8 | 09/18/2026 - 12:00 AM |
| September 2027 | 362.2 | 362.6 | 353.7 | 354.9 | -7.0 | 09/18/2026 - 12:00 AM |
| October 2027 | 355.7 | 356.1 | 348.3 | 349.3 | -6.1 | 09/18/2026 - 12:00 AM |
| December 2027 | 357.6 | 358.0 | 350.2 | 351.5 | -5.7 | 09/18/2026 - 12:00 AM |
ZW - Wheat
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 725.0 | 729.0 | 711.2 | 714.2 | -12.6 | 09/18/2026 - 12:00 AM |
| March 2027 | 741.0 | 745.0 | 727.4 | 730.0 | -13.0 | 09/18/2026 - 12:00 AM |
| May 2027 | 748.4 | 752.0 | 735.4 | 738.0 | -12.0 | 09/18/2026 - 12:00 AM |
| July 2027 | 747.0 | 749.2 | 734.2 | 738.0 | -9.4 | 09/18/2026 - 12:00 AM |
| September 2027 | 750.4 | 752.6 | 738.0 | 742.6 | -8.2 | 09/18/2026 - 12:00 AM |
| December 2027 | 754.6 | 760.4 | 746.4 | 752.2 | -7.2 | 09/18/2026 - 12:00 AM |
ZO - Oats
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 418.0 | 419.0 | 406.0 | 406.4 | -11.2 | 09/18/2026 - 12:00 AM |
| March 2027 | 427.2 | 427.2 | 418.6 | 418.6 | -10.6 | 09/18/2026 - 12:00 AM |
| May 2027 | 420.0 | 423.0 | 420.0 | 420.0 | -12.4 | 09/18/2026 - 12:00 AM |
| July 2027 | 416.6 | 416.6 | 416.6 | 416.6 | -12.4 | 09/18/2026 - 12:00 AM |
| September 2027 | 411.0 | 411.0 | 411.0 | 411.0 | -12.4 | 09/18/2026 - 12:00 AM |
| December 2027 | 421.2 | 421.2 | 421.2 | 421.2 | -12.4 | 09/18/2026 - 12:00 AM |
ZR - Rough Rice
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| November 2026 | 15.770 | 15.820 | 15.610 | 15.640 | -0.150 | 09/18/2026 - 12:00 AM |
| January 2027 | 16.220 | 16.250 | 16.045 | 16.100 | -0.115 | 09/18/2026 - 12:00 AM |
| March 2027 | 16.440 | 16.440 | 16.410 | 16.420 | -0.125 | 09/18/2026 - 12:00 AM |
| May 2027 | 16.505 | 16.505 | 16.505 | 16.505 | -0.135 | 09/18/2026 - 12:00 AM |
| July 2027 | 16.555 | 16.555 | 16.555 | 16.555 | -0.145 | 09/18/2026 - 12:00 AM |
| September 2027 | 14.975 | 14.975 | 14.975 | 14.975 | -0.260 | 09/18/2026 - 12:00 AM |
| November 2027 | 13.570 | 13.570 | 13.570 | 13.570 | -0.260 | 09/18/2026 - 12:00 AM |
B6 - British Pound
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 1.3375 | 1.3392 | 1.3345 | 1.3392 | +0.0036 | 09/18/2026 - 12:00 AM |
| November 2026 | 1.3368 | 1.3394 | 1.3343 | 1.3394 | +0.0037 | 09/18/2026 - 12:00 AM |
| December 2026 | 1.3365 | 1.3404 | 1.3342 | 1.3396 | +0.0037 | 09/18/2026 - 12:00 AM |
| January 2027 | 0.0000 | 1.3397 | 1.3397 | 1.3397 | +0.0037 | 09/18/2026 - 12:00 AM |
| February 2027 | 0.0000 | 1.3398 | 1.3398 | 1.3398 | +0.0037 | 09/18/2026 - 12:00 AM |
| March 2027 | 1.3380 | 1.3400 | 1.3347 | 1.3400 | +0.0038 | 09/18/2026 - 12:00 AM |
| April 2027 | 0.0000 | 1.3400 | 1.3400 | 1.3400 | +0.0038 | 09/18/2026 - 12:00 AM |
| May 2027 | 0.0000 | 1.3400 | 1.3400 | 1.3400 | +0.0038 | 09/18/2026 - 12:00 AM |
| June 2027 | 0.0000 | 1.3400 | 1.3400 | 1.3400 | +0.0038 | 09/18/2026 - 12:00 AM |
| July 2027 | 0.0000 | 1.3400 | 1.3400 | 1.3400 | +0.0039 | 09/18/2026 - 12:00 AM |
| August 2027 | 0.0000 | 1.3399 | 1.3399 | 1.3399 | +0.0038 | 09/18/2026 - 12:00 AM |
| September 2027 | 0.0000 | 1.3399 | 1.3399 | 1.3399 | +0.0039 | 09/18/2026 - 12:00 AM |
| October 2027 | 0.0000 | 1.3398 | 1.3398 | 1.3398 | +0.0039 | 09/18/2026 - 12:00 AM |
| November 2027 | 0.0000 | 1.3398 | 1.3398 | 1.3398 | +0.0040 | 09/18/2026 - 12:00 AM |
| December 2027 | 1.3369 | 1.3397 | 1.3369 | 1.3397 | +0.0040 | 09/18/2026 - 12:00 AM |
D6 - Canadian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 0.71595 | 0.71625 | 0.71480 | 0.71565 | -0.00015 | 09/18/2026 - 12:00 AM |
| November 2026 | 0.71640 | 0.71665 | 0.71585 | 0.71665 | -0.00015 | 09/18/2026 - 12:00 AM |
| December 2026 | 0.71795 | 0.71855 | 0.71655 | 0.71765 | -0.00015 | 09/18/2026 - 12:00 AM |
| January 2027 | 0.00000 | 0.71885 | 0.71885 | 0.71885 | -0.00015 | 09/18/2026 - 12:00 AM |
| February 2027 | 0.00000 | 0.71980 | 0.71980 | 0.71980 | -0.00015 | 09/18/2026 - 12:00 AM |
| March 2027 | 0.72090 | 0.72160 | 0.71970 | 0.72080 | -0.00010 | 09/18/2026 - 12:00 AM |
| April 2027 | 0.00000 | 0.72185 | 0.72185 | 0.72185 | -0.00015 | 09/18/2026 - 12:00 AM |
| May 2027 | 0.00000 | 0.72275 | 0.72275 | 0.72275 | -0.00010 | 09/18/2026 - 12:00 AM |
| June 2027 | 0.72300 | 0.72360 | 0.72250 | 0.72360 | -0.00015 | 09/18/2026 - 12:00 AM |
| July 2027 | 0.00000 | 0.72465 | 0.72465 | 0.72465 | -0.00010 | 09/18/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.72550 | 0.72550 | 0.72550 | -0.00005 | 09/18/2026 - 12:00 AM |
| September 2027 | 0.00000 | 0.72635 | 0.72635 | 0.72635 | -0.00005 | 09/18/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.72720 | 0.72720 | 0.72720 | 0 | 09/18/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.72790 | 0.72790 | 0.72790 | +0.00005 | 09/18/2026 - 12:00 AM |
| December 2027 | 0.00000 | 0.72860 | 0.72860 | 0.72860 | -0.00010 | 09/18/2026 - 12:00 AM |
J6 - Japanese Yen
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 0.0064235 | 0.0064245 | 0.0063420 | 0.0063950 | -0.0000275 | 09/18/2026 - 12:00 AM |
| November 2026 | 0.0064285 | 0.0064300 | 0.0063600 | 0.0064095 | -0.0000270 | 09/18/2026 - 12:00 AM |
| December 2026 | 0.0064540 | 0.0064580 | 0.0063685 | 0.0064245 | -0.0000270 | 09/18/2026 - 12:00 AM |
| January 2027 | 0.0000000 | 0.0064420 | 0.0064420 | 0.0064420 | -0.0000265 | 09/18/2026 - 12:00 AM |
| February 2027 | 0.0000000 | 0.0064570 | 0.0064570 | 0.0064570 | -0.0000270 | 09/18/2026 - 12:00 AM |
| March 2027 | 0.0064940 | 0.0064940 | 0.0064250 | 0.0064740 | -0.0000270 | 09/18/2026 - 12:00 AM |
| April 2027 | 0.0000000 | 0.0064935 | 0.0064935 | 0.0064935 | -0.0000265 | 09/18/2026 - 12:00 AM |
| May 2027 | 0.0000000 | 0.0065090 | 0.0065090 | 0.0065090 | -0.0000265 | 09/18/2026 - 12:00 AM |
| June 2027 | 0.0065475 | 0.0065475 | 0.0064740 | 0.0065245 | -0.0000265 | 09/18/2026 - 12:00 AM |
| July 2027 | 0.0000000 | 0.0065435 | 0.0065435 | 0.0065435 | -0.0000265 | 09/18/2026 - 12:00 AM |
| August 2027 | 0.0000000 | 0.0065590 | 0.0065590 | 0.0065590 | -0.0000260 | 09/18/2026 - 12:00 AM |
| September 2027 | 0.0000000 | 0.0065740 | 0.0065740 | 0.0065740 | -0.0000265 | 09/18/2026 - 12:00 AM |
| October 2027 | 0.0000000 | 0.0065920 | 0.0065920 | 0.0065920 | -0.0000260 | 09/18/2026 - 12:00 AM |
| November 2027 | 0.0000000 | 0.0066060 | 0.0066060 | 0.0066060 | -0.0000255 | 09/18/2026 - 12:00 AM |
| December 2027 | 0.0000000 | 0.0066205 | 0.0066205 | 0.0066205 | -0.0000260 | 09/18/2026 - 12:00 AM |
S6 - Swiss Franc
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 1.22450 | 1.22920 | 1.22270 | 1.22845 | +0.00390 | 09/18/2026 - 12:00 AM |
| March 2027 | 1.23820 | 1.24250 | 1.23805 | 1.24230 | +0.00390 | 09/18/2026 - 12:00 AM |
| June 2027 | 1.25195 | 1.25630 | 1.25195 | 1.25630 | +0.00390 | 09/18/2026 - 12:00 AM |
| September 2027 | 0.00000 | 1.27025 | 1.27025 | 1.27025 | +0.00405 | 09/18/2026 - 12:00 AM |
| December 2027 | 0.00000 | 1.28330 | 1.28330 | 1.28330 | +0.00415 | 09/18/2026 - 12:00 AM |
E6 - Euro FX
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 1.14935 | 1.15035 | 1.14695 | 1.14965 | +0.00075 | 09/18/2026 - 12:00 AM |
| November 2026 | 1.15050 | 1.15180 | 1.14830 | 1.15095 | +0.00075 | 09/18/2026 - 12:00 AM |
| December 2026 | 1.15180 | 1.15315 | 1.14950 | 1.15230 | +0.00075 | 09/18/2026 - 12:00 AM |
| January 2027 | 0.00000 | 1.15400 | 1.15400 | 1.15400 | +0.00075 | 09/18/2026 - 12:00 AM |
| February 2027 | 0.00000 | 1.15530 | 1.15530 | 1.15530 | +0.00075 | 09/18/2026 - 12:00 AM |
| March 2027 | 1.15630 | 1.15730 | 1.15395 | 1.15660 | +0.00080 | 09/18/2026 - 12:00 AM |
| April 2027 | 0.00000 | 1.15815 | 1.15815 | 1.15815 | +0.00075 | 09/18/2026 - 12:00 AM |
| May 2027 | 0.00000 | 1.15940 | 1.15940 | 1.15940 | +0.00075 | 09/18/2026 - 12:00 AM |
| June 2027 | 0.00000 | 1.16065 | 1.16065 | 1.16065 | +0.00075 | 09/18/2026 - 12:00 AM |
| July 2027 | 0.00000 | 1.16225 | 1.16225 | 1.16225 | +0.00080 | 09/18/2026 - 12:00 AM |
| August 2027 | 0.00000 | 1.16350 | 1.16350 | 1.16350 | +0.00080 | 09/18/2026 - 12:00 AM |
| September 2027 | 1.16250 | 1.16475 | 1.16250 | 1.16475 | +0.00085 | 09/18/2026 - 12:00 AM |
| October 2027 | 0.00000 | 1.16630 | 1.16630 | 1.16630 | +0.00085 | 09/18/2026 - 12:00 AM |
| November 2027 | 0.00000 | 1.16750 | 1.16750 | 1.16750 | +0.00080 | 09/18/2026 - 12:00 AM |
| December 2027 | 0.00000 | 1.16875 | 1.16875 | 1.16875 | +0.00085 | 09/18/2026 - 12:00 AM |
A6 - Australian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 0.71255 | 0.71310 | 0.71030 | 0.71225 | +0.00165 | 09/18/2026 - 12:00 AM |
| November 2026 | 0.71070 | 0.71195 | 0.71025 | 0.71195 | +0.00165 | 09/18/2026 - 12:00 AM |
| December 2026 | 0.71010 | 0.71265 | 0.70945 | 0.71165 | +0.00165 | 09/18/2026 - 12:00 AM |
| January 2027 | 0.00000 | 0.71135 | 0.71135 | 0.71135 | +0.00165 | 09/18/2026 - 12:00 AM |
| February 2027 | 0.00000 | 0.71110 | 0.71110 | 0.71110 | +0.00160 | 09/18/2026 - 12:00 AM |
| March 2027 | 0.71050 | 0.71105 | 0.70940 | 0.71085 | +0.00160 | 09/18/2026 - 12:00 AM |
| April 2027 | 0.00000 | 0.71055 | 0.71055 | 0.71055 | +0.00155 | 09/18/2026 - 12:00 AM |
| May 2027 | 0.00000 | 0.71035 | 0.71035 | 0.71035 | +0.00155 | 09/18/2026 - 12:00 AM |
| June 2027 | 0.00000 | 0.71015 | 0.71015 | 0.71015 | +0.00155 | 09/18/2026 - 12:00 AM |
| July 2027 | 0.00000 | 0.70990 | 0.70990 | 0.70990 | +0.00150 | 09/18/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.70975 | 0.70975 | 0.70975 | +0.00155 | 09/18/2026 - 12:00 AM |
| September 2027 | 0.00000 | 0.70955 | 0.70955 | 0.70955 | +0.00150 | 09/18/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.70935 | 0.70935 | 0.70935 | +0.00150 | 09/18/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.70920 | 0.70920 | 0.70920 | +0.00150 | 09/18/2026 - 12:00 AM |
| December 2027 | 0.70800 | 0.70905 | 0.70800 | 0.70905 | +0.00150 | 09/17/2026 - 12:00 AM |
M6 - Mexican Peso
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 0.058100 | 0.058100 | 0.057730 | 0.057910 | -0.000170 | 09/18/2026 - 12:00 AM |
| November 2026 | 0.000000 | 0.057780 | 0.057780 | 0.057780 | -0.000170 | 09/18/2026 - 12:00 AM |
| December 2026 | 0.057820 | 0.057960 | 0.057540 | 0.057660 | -0.000170 | 09/18/2026 - 12:00 AM |
| January 2027 | 0.000000 | 0.057520 | 0.057520 | 0.057520 | -0.000170 | 09/18/2026 - 12:00 AM |
| February 2027 | 0.000000 | 0.057410 | 0.057410 | 0.057410 | -0.000160 | 09/18/2026 - 12:00 AM |
| March 2027 | 0.000000 | 0.057280 | 0.057280 | 0.057280 | -0.000160 | 09/18/2026 - 12:00 AM |
| April 2027 | 0.000000 | 0.057120 | 0.057120 | 0.057120 | -0.000180 | 09/18/2026 - 12:00 AM |
| May 2027 | 0.000000 | 0.057000 | 0.057000 | 0.057000 | -0.000180 | 09/18/2026 - 12:00 AM |
| June 2027 | 0.000000 | 0.056870 | 0.056870 | 0.056870 | -0.000190 | 09/18/2026 - 12:00 AM |
| July 2027 | 0.000000 | 0.056730 | 0.056730 | 0.056730 | -0.000170 | 09/18/2026 - 12:00 AM |
| August 2027 | 0.000000 | 0.056610 | 0.056610 | 0.056610 | -0.000160 | 09/18/2026 - 12:00 AM |
| September 2027 | 0.000000 | 0.056500 | 0.056500 | 0.056500 | -0.000140 | 09/18/2026 - 12:00 AM |
| October 2027 | 0.000000 | 0.056320 | 0.056320 | 0.056320 | -0.000130 | 09/18/2026 - 12:00 AM |
| November 2027 | 0.000000 | 0.056170 | 0.056170 | 0.056170 | -0.000130 | 09/18/2026 - 12:00 AM |
| December 2027 | 0.000000 | 0.056020 | 0.056020 | 0.056020 | -0.000130 | 09/18/2026 - 12:00 AM |
CL - Crude Oil WTI
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 101.06 | 103.48 | 99.19 | 100.30 | -1.61 | 09/18/2026 - 12:00 AM |
| November 2026 | 96.48 | 98.01 | 94.83 | 96.08 | -1.15 | 09/18/2026 - 12:00 AM |
| December 2026 | 92.04 | 93.21 | 90.87 | 92.05 | -0.56 | 09/18/2026 - 12:00 AM |
| January 2027 | 88.47 | 89.37 | 87.57 | 88.85 | +0.02 | 09/18/2026 - 12:00 AM |
| February 2027 | 85.41 | 86.27 | 84.65 | 86.10 | +0.43 | 09/18/2026 - 12:00 AM |
| March 2027 | 82.73 | 83.86 | 82.28 | 83.80 | +0.63 | 09/18/2026 - 12:00 AM |
| April 2027 | 80.89 | 81.86 | 80.31 | 81.82 | +0.74 | 09/18/2026 - 12:00 AM |
| May 2027 | 79.10 | 80.16 | 78.62 | 80.13 | +0.79 | 09/18/2026 - 12:00 AM |
| June 2027 | 77.66 | 78.71 | 77.19 | 78.69 | +0.81 | 09/18/2026 - 12:00 AM |
| July 2027 | 76.40 | 77.45 | 76.00 | 77.44 | +0.81 | 09/18/2026 - 12:00 AM |
| August 2027 | 75.38 | 76.40 | 75.07 | 76.37 | +0.81 | 09/18/2026 - 12:00 AM |
| September 2027 | 74.56 | 75.46 | 74.12 | 75.46 | +0.80 | 09/18/2026 - 12:00 AM |
| October 2027 | 74.21 | 74.72 | 73.65 | 74.70 | +0.79 | 09/18/2026 - 12:00 AM |
| November 2027 | 74.01 | 74.12 | 73.03 | 74.07 | +0.78 | 09/18/2026 - 12:00 AM |
| December 2027 | 72.71 | 73.59 | 72.19 | 73.51 | +0.76 | 09/18/2026 - 12:00 AM |
HO - Heating Oil
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 5.0470 | 5.1712 | 4.9935 | 5.0578 | -0.0561 | 09/18/2026 - 12:00 AM |
| November 2026 | 4.8320 | 4.9398 | 4.7898 | 4.8444 | -0.0446 | 09/18/2026 - 12:00 AM |
| December 2026 | 4.5742 | 4.6633 | 4.5394 | 4.5875 | -0.0387 | 09/18/2026 - 12:00 AM |
| January 2027 | 4.4125 | 4.4840 | 4.3741 | 4.4231 | -0.0271 | 09/18/2026 - 12:00 AM |
| February 2027 | 4.2678 | 4.3303 | 4.2337 | 4.2833 | -0.0163 | 09/18/2026 - 12:00 AM |
| March 2027 | 4.1234 | 4.1647 | 4.0810 | 4.1315 | -0.0047 | 09/18/2026 - 12:00 AM |
| April 2027 | 3.9453 | 3.9892 | 3.9153 | 3.9687 | +0.0063 | 09/18/2026 - 12:00 AM |
| May 2027 | 3.8043 | 3.8427 | 3.7763 | 3.8326 | +0.0165 | 09/18/2026 - 12:00 AM |
| June 2027 | 3.6894 | 3.7198 | 3.6568 | 3.7162 | +0.0258 | 09/18/2026 - 12:00 AM |
| July 2027 | 3.5980 | 3.6412 | 3.5755 | 3.6398 | +0.0347 | 09/18/2026 - 12:00 AM |
| August 2027 | 3.5371 | 3.5805 | 3.5117 | 3.5793 | +0.0416 | 09/18/2026 - 12:00 AM |
| September 2027 | 3.4733 | 3.5307 | 3.4606 | 3.5297 | +0.0463 | 09/18/2026 - 12:00 AM |
| October 2027 | 3.4650 | 3.4826 | 3.4650 | 3.4826 | +0.0502 | 09/18/2026 - 12:00 AM |
| November 2027 | 3.4080 | 3.4241 | 3.4050 | 3.4241 | +0.0520 | 09/18/2026 - 12:00 AM |
| December 2027 | 3.3042 | 3.3545 | 3.2843 | 3.3535 | +0.0512 | 09/18/2026 - 12:00 AM |
RB - Gasoline RBOB
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 3.4599 | 3.5316 | 3.4194 | 3.5276 | +0.0203 | 09/18/2026 - 12:00 AM |
| November 2026 | 3.2120 | 3.2590 | 3.1723 | 3.2555 | +0.0069 | 09/18/2026 - 12:00 AM |
| December 2026 | 2.9640 | 3.0092 | 2.9411 | 3.0015 | +0.0021 | 09/18/2026 - 12:00 AM |
| January 2027 | 2.8207 | 2.8654 | 2.8064 | 2.8557 | +0.0057 | 09/18/2026 - 12:00 AM |
| February 2027 | 2.7612 | 2.7945 | 2.7409 | 2.7890 | +0.0111 | 09/18/2026 - 12:00 AM |
| March 2027 | 2.7447 | 2.7886 | 2.7365 | 2.7834 | +0.0129 | 09/18/2026 - 12:00 AM |
| April 2027 | 2.9569 | 2.9899 | 2.9388 | 2.9871 | +0.0164 | 09/18/2026 - 12:00 AM |
| May 2027 | 2.9230 | 2.9530 | 2.9058 | 2.9527 | +0.0178 | 09/18/2026 - 12:00 AM |
| June 2027 | 2.8614 | 2.8965 | 2.8500 | 2.8959 | +0.0199 | 09/18/2026 - 12:00 AM |
| July 2027 | 2.8067 | 2.8313 | 2.7858 | 2.8308 | +0.0208 | 09/18/2026 - 12:00 AM |
| August 2027 | 2.7367 | 2.7708 | 2.7342 | 2.7663 | +0.0220 | 09/18/2026 - 12:00 AM |
| September 2027 | 2.6608 | 2.6962 | 2.6608 | 2.6957 | +0.0235 | 09/18/2026 - 12:00 AM |
| October 2027 | 2.4923 | 2.5018 | 2.4898 | 2.5018 | +0.0256 | 09/18/2026 - 12:00 AM |
| November 2027 | 2.4139 | 2.4277 | 2.4112 | 2.4277 | +0.0303 | 09/18/2026 - 12:00 AM |
| December 2027 | 2.3445 | 2.3727 | 2.3191 | 2.3705 | +0.0343 | 09/18/2026 - 12:00 AM |
NG - Natural Gas
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 2.871 | 2.943 | 2.846 | 2.912 | +0.011 | 09/18/2026 - 12:00 AM |
| November 2026 | 3.011 | 3.060 | 2.988 | 3.043 | +0.004 | 09/18/2026 - 12:00 AM |
| December 2026 | 3.390 | 3.414 | 3.363 | 3.395 | -0.012 | 09/18/2026 - 12:00 AM |
| January 2027 | 3.754 | 3.773 | 3.723 | 3.741 | -0.030 | 09/18/2026 - 12:00 AM |
| February 2027 | 3.442 | 3.457 | 3.420 | 3.439 | -0.021 | 09/18/2026 - 12:00 AM |
| March 2027 | 2.826 | 2.826 | 2.795 | 2.812 | -0.022 | 09/18/2026 - 12:00 AM |
| April 2027 | 2.714 | 2.716 | 2.692 | 2.710 | -0.015 | 09/18/2026 - 12:00 AM |
| May 2027 | 2.733 | 2.747 | 2.725 | 2.745 | -0.009 | 09/18/2026 - 12:00 AM |
| June 2027 | 2.891 | 2.907 | 2.887 | 2.907 | -0.004 | 09/18/2026 - 12:00 AM |
| July 2027 | 3.114 | 3.133 | 3.112 | 3.133 | +0.002 | 09/18/2026 - 12:00 AM |
| August 2027 | 3.191 | 3.207 | 3.186 | 3.207 | +0.003 | 09/18/2026 - 12:00 AM |
| September 2027 | 3.175 | 3.191 | 3.170 | 3.191 | +0.003 | 09/18/2026 - 12:00 AM |
| October 2027 | 3.258 | 3.277 | 3.257 | 3.277 | +0.002 | 09/18/2026 - 12:00 AM |
| November 2027 | 3.555 | 3.575 | 3.553 | 3.575 | -0.001 | 09/18/2026 - 12:00 AM |
| December 2027 | 4.181 | 4.199 | 4.181 | 4.196 | -0.009 | 09/18/2026 - 12:00 AM |
FL - Ethanol
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 2.15500 | 2.16000 | 2.15500 | 2.16000 | +0.02500 | 09/18/2026 - 12:00 AM |
| November 2026 | 2.10000 | 2.10000 | 2.10000 | 2.10000 | +0.00750 | 09/18/2026 - 12:00 AM |
| December 2026 | 2.02500 | 2.02500 | 2.02500 | 2.02500 | -0.00500 | 09/18/2026 - 12:00 AM |
| January 2027 | 1.96500 | 1.96500 | 1.96500 | 1.96500 | -0.01250 | 09/18/2026 - 12:00 AM |
| February 2027 | 1.97500 | 1.97500 | 1.97500 | 1.97500 | -0.01250 | 09/18/2026 - 12:00 AM |
| March 2027 | 1.99750 | 1.99750 | 1.99750 | 1.99750 | -0.01250 | 09/18/2026 - 12:00 AM |
| April 2027 | 2.02250 | 2.02250 | 2.02250 | 2.02250 | -0.01250 | 09/18/2026 - 12:00 AM |
| May 2027 | 2.04250 | 2.04250 | 2.04250 | 2.04250 | -0.01250 | 09/18/2026 - 12:00 AM |
| June 2027 | 2.05250 | 2.05250 | 2.05250 | 2.05250 | -0.01250 | 09/18/2026 - 12:00 AM |
| July 2027 | 2.05750 | 2.05750 | 2.05750 | 2.05750 | -0.01250 | 09/18/2026 - 12:00 AM |
| August 2027 | 2.05250 | 2.05250 | 2.05250 | 2.05250 | -0.01250 | 09/18/2026 - 12:00 AM |
| September 2027 | 2.04250 | 2.04250 | 2.04250 | 2.04250 | -0.01250 | 09/18/2026 - 12:00 AM |
| October 2027 | 2.01000 | 2.01000 | 2.01000 | 2.01000 | -0.01250 | 09/18/2026 - 12:00 AM |
| November 2027 | 1.98000 | 1.98000 | 1.98000 | 1.98000 | -0.01250 | 09/18/2026 - 12:00 AM |
| December 2027 | 1.95250 | 1.95250 | 1.95250 | 1.95250 | -0.01250 | 09/18/2026 - 12:00 AM |
ZB - T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 107.21 | 107.30 | 106.27 | 107.01 | -0.17 | 09/18/2026 - 12:00 AM |
| March 2027 | 107.09 | 107.17 | 106.18 | 106.22 | -0.16 | 09/18/2026 - 12:00 AM |
| June 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 |
|---|---|---|---|---|---|---|
| December 2026 | 109.14 | 109.24 | 108.16 | 108.23 | -0.18 | 09/18/2026 - 12:00 AM |
| March 2027 | 108.19 | 108.19 | 108.19 | 108.19 | -0.18 | 09/18/2026 - 12:00 AM |
| June 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 |
|---|---|---|---|---|---|---|
| December 2026 | 106.080 | 106.115 | 105.240 | 105.265 | -0.110 | 09/18/2026 - 12:00 AM |
| March 2027 | 106.025 | 106.040 | 105.180 | 105.205 | -0.110 | 09/18/2026 - 12:00 AM |
| June 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 |
|---|---|---|---|---|---|---|
| December 2026 | 104.160 | 104.172 | 104.035 | 104.057 | -0.080 | 09/18/2026 - 12:00 AM |
| March 2027 | 104.020 | 104.117 | 104.007 | 104.020 | -0.075 | 09/18/2026 - 12:00 AM |
| June 2027 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 12/31/1969 - 12:00 AM |
ZT - 2-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 102.007 | 102.008 | 101.268 | 101.281 | -0.032 | 09/18/2026 - 12:00 AM |
| March 2027 | 101.275 | 101.275 | 101.236 | 101.241 | -0.032 | 09/18/2026 - 12:00 AM |
| June 2027 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 12/31/1969 - 12:00 AM |
SR3 - Sofr
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 0.0000 | 96.1400 | 96.1400 | 96.1400 | -0.0025 | 09/18/2026 - 12:00 AM |
| September 2026 | 96.0025 | 96.0025 | 95.9925 | 95.9975 | 0 | 09/18/2026 - 12:00 AM |
| October 2026 | 0.0000 | 95.8600 | 95.8600 | 95.8600 | -0.0050 | 09/18/2026 - 12:00 AM |
| November 2026 | 0.0000 | 95.7650 | 95.7650 | 95.7650 | -0.0050 | 09/18/2026 - 12:00 AM |
| December 2026 | 95.7000 | 95.7050 | 95.6750 | 95.6750 | -0.0150 | 09/18/2026 - 12:00 AM |
| January 2027 | 0.0000 | 95.5800 | 95.5800 | 95.5800 | -0.0150 | 09/18/2026 - 12:00 AM |
| February 2027 | 0.0000 | 95.5100 | 95.5100 | 95.5100 | -0.0150 | 09/18/2026 - 12:00 AM |
| March 2027 | 95.4700 | 95.4700 | 95.4100 | 95.4150 | -0.0350 | 09/18/2026 - 12:00 AM |
| June 2027 | 95.3600 | 95.3650 | 95.2650 | 95.2850 | -0.0550 | 09/18/2026 - 12:00 AM |
| September 2027 | 95.3450 | 95.3500 | 95.2300 | 95.2600 | -0.0650 | 09/18/2026 - 12:00 AM |
| December 2027 | 95.3800 | 95.3900 | 95.2550 | 95.2900 | -0.0700 | 09/18/2026 - 12:00 AM |
ES - E-Mini S&P 500
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2027 | 7780.25 | 7818.75 | 7755.00 | 7792.75 | +5.25 | 09/18/2026 - 12:00 AM |
| June 2027 | 7876.75 | 7876.75 | 7861.25 | 7876.75 | +7.00 | 09/18/2026 - 12:00 AM |
| September 2027 | 7961.50 | 7961.50 | 7951.75 | 7961.50 | +6.00 | 09/18/2026 - 12:00 AM |
| December 2027 | 8048.75 | 8048.75 | 8033.50 | 8048.75 | +6.50 | 09/18/2026 - 12:00 AM |
NQ - E-Mini Nasdaq 100
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 29723.75 | 29993.25 | 29648.00 | 29917.25 | +174.25 | 09/18/2026 - 12:00 AM |
| March 2027 | 30028.50 | 30346.75 | 29996.50 | 30272.25 | +183.50 | 09/18/2026 - 12:00 AM |
| June 2027 | 30629.25 | 30629.25 | 30629.25 | 30629.25 | +147.50 | 09/18/2026 - 12:00 AM |
| September 2027 | 30807.00 | 30807.00 | 30807.00 | 30807.00 | +147.50 | 09/18/2026 - 12:00 AM |
| December 2027 | 31032.25 | 31032.25 | 31032.25 | 31032.25 | +147.50 | 09/18/2026 - 12:00 AM |
YM - DJIA mini-sized
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2027 | 52518 | 52861 | 52386 | 52553 | -160 | 09/18/2026 - 12:00 AM |
| June 2027 | 53096 | 53096 | 52914 | 53096 | -120 | 09/18/2026 - 12:00 AM |
| September 2027 | 53578 | 53578 | 53578 | 53578 | -141 | 09/18/2026 - 12:00 AM |
LE - Live Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 215.600 | 216.750 | 214.275 | 215.925 | +0.275 | 09/18/2026 - 12:00 AM |
| December 2026 | 216.100 | 217.500 | 214.625 | 216.625 | +0.375 | 09/18/2026 - 12:00 AM |
| February 2027 | 217.225 | 218.525 | 215.775 | 217.350 | +0.075 | 09/18/2026 - 12:00 AM |
| April 2027 | 218.750 | 219.475 | 217.050 | 218.225 | -0.425 | 09/18/2026 - 12:00 AM |
| June 2027 | 213.350 | 214.000 | 211.650 | 212.825 | -0.525 | 09/18/2026 - 12:00 AM |
| August 2027 | 210.150 | 210.800 | 208.575 | 209.750 | -0.450 | 09/18/2026 - 12:00 AM |
| October 2027 | 208.900 | 209.600 | 207.600 | 208.725 | -0.425 | 09/18/2026 - 12:00 AM |
| December 2027 | 209.775 | 210.000 | 208.475 | 209.625 | -0.150 | 09/18/2026 - 12:00 AM |
GF - Feeder Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 335.025 | 335.500 | 332.700 | 333.575 | -1.250 | 09/18/2026 - 12:00 AM |
| October 2026 | 324.650 | 325.925 | 321.950 | 323.500 | -0.875 | 09/18/2026 - 12:00 AM |
| November 2026 | 319.150 | 320.475 | 316.175 | 318.000 | -0.650 | 09/18/2026 - 12:00 AM |
| January 2027 | 310.000 | 312.000 | 307.300 | 308.925 | -0.825 | 09/18/2026 - 12:00 AM |
| March 2027 | 306.550 | 308.300 | 303.600 | 304.825 | -1.175 | 09/18/2026 - 12:00 AM |
| April 2027 | 306.400 | 308.550 | 303.925 | 304.750 | -1.575 | 09/18/2026 - 12:00 AM |
| May 2027 | 305.000 | 307.525 | 303.400 | 303.850 | -2.000 | 09/18/2026 - 12:00 AM |
| August 2027 | 306.850 | 308.775 | 304.575 | 305.175 | -1.675 | 09/18/2026 - 12:00 AM |
| September 2027 | 303.000 | 306.275 | 302.625 | 303.000 | -1.750 | 09/18/2026 - 12:00 AM |
| October 2027 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 12/31/1969 - 12:00 AM |
HE - Lean Hogs
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 78.900 | 79.300 | 77.975 | 78.100 | -0.800 | 09/18/2026 - 12:00 AM |
| December 2026 | 69.600 | 70.100 | 68.275 | 68.550 | -1.050 | 09/18/2026 - 12:00 AM |
| February 2027 | 71.150 | 71.450 | 69.750 | 70.150 | -0.975 | 09/18/2026 - 12:00 AM |
| April 2027 | 76.700 | 76.950 | 75.375 | 75.725 | -0.975 | 09/18/2026 - 12:00 AM |
| May 2027 | 81.425 | 81.425 | 80.600 | 80.875 | -0.925 | 09/18/2026 - 12:00 AM |
| June 2027 | 90.550 | 90.675 | 88.950 | 89.400 | -1.050 | 09/18/2026 - 12:00 AM |
| July 2027 | 92.500 | 92.600 | 90.850 | 91.225 | -1.175 | 09/18/2026 - 12:00 AM |
| August 2027 | 92.250 | 92.325 | 90.700 | 91.000 | -1.250 | 09/18/2026 - 12:00 AM |
| October 2027 | 77.325 | 77.450 | 76.250 | 76.275 | -1.050 | 09/18/2026 - 12:00 AM |
| December 2027 | 70.825 | 70.825 | 69.375 | 69.600 | -1.100 | 09/18/2026 - 12:00 AM |
DL - Class III Milk
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| October 2026 | 15.82 | 15.87 | 15.62 | 15.69 | -0.17 | 09/18/2026 - 12:00 AM |
| November 2026 | 16.19 | 16.19 | 15.88 | 15.96 | -0.22 | 09/18/2026 - 12:00 AM |
| December 2026 | 16.27 | 16.30 | 16.08 | 16.14 | -0.18 | 09/18/2026 - 12:00 AM |
| January 2027 | 16.58 | 16.60 | 16.37 | 16.39 | -0.15 | 09/18/2026 - 12:00 AM |
| February 2027 | 16.90 | 16.91 | 16.81 | 16.82 | -0.08 | 09/18/2026 - 12:00 AM |
| March 2027 | 17.07 | 17.12 | 17.02 | 17.08 | -0.04 | 09/18/2026 - 12:00 AM |
| April 2027 | 17.19 | 17.22 | 17.18 | 17.19 | -0.04 | 09/18/2026 - 12:00 AM |
| May 2027 | 17.27 | 17.32 | 17.24 | 17.28 | -0.04 | 09/18/2026 - 12:00 AM |
| June 2027 | 17.39 | 17.40 | 17.34 | 17.35 | -0.05 | 09/18/2026 - 12:00 AM |
| July 2027 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | 09/18/2026 - 12:00 AM |
| August 2027 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | 09/18/2026 - 12:00 AM |
| September 2027 | 17.68 | 17.68 | 17.68 | 17.68 | +0.02 | 09/18/2026 - 12:00 AM |
| October 2027 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | 09/18/2026 - 12:00 AM |
| November 2027 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | 09/18/2026 - 12:00 AM |
| December 2027 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | 09/18/2026 - 12:00 AM |
GC - Gold
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 4385.9 | 4385.9 | 4385.9 | 4385.9 | +25.7 | 09/18/2026 - 12:00 AM |
| October 2026 | 4347.2 | 4405.3 | 4338.7 | 4390.7 | +25.2 | 09/18/2026 - 12:00 AM |
| November 2026 | 4374.6 | 4421.5 | 4374.6 | 4408.3 | +25.2 | 09/18/2026 - 12:00 AM |
| December 2026 | 4381.6 | 4439.8 | 4372.2 | 4424.9 | +25.2 | 09/18/2026 - 12:00 AM |
| January 2027 | 4457.5 | 4457.5 | 4413.0 | 4445.0 | +25.4 | 09/18/2026 - 12:00 AM |
| February 2027 | 4418.6 | 4475.9 | 4410.0 | 4462.1 | +25.4 | 09/18/2026 - 12:00 AM |
| March 2027 | 4476.7 | 4479.7 | 4474.8 | 4479.7 | +25.7 | 09/18/2026 - 12:00 AM |
| April 2027 | 4466.0 | 4510.8 | 4447.2 | 4498.5 | +25.8 | 09/18/2026 - 12:00 AM |
| May 2027 | 4518.0 | 4518.0 | 4518.0 | 4518.0 | +26.2 | 09/18/2026 - 12:00 AM |
| June 2027 | 4495.0 | 4549.5 | 4490.0 | 4537.6 | +26.6 | 09/18/2026 - 12:00 AM |
| July 2027 | 4557.3 | 4557.3 | 4557.3 | 4557.3 | +26.8 | 09/18/2026 - 12:00 AM |
| August 2027 | 4562.9 | 4577.6 | 4562.9 | 4577.6 | +27.4 | 09/18/2026 - 12:00 AM |
| September 2027 | 4596.8 | 4596.8 | 4596.8 | 4596.8 | +27.7 | 09/18/2026 - 12:00 AM |
| October 2027 | 4616.5 | 4616.5 | 4616.5 | 4616.5 | +28.1 | 09/18/2026 - 12:00 AM |
| November 2027 | 4636.0 | 4636.0 | 4636.0 | 4636.0 | +28.7 | 09/18/2026 - 12:00 AM |
| December 2027 | 4665.9 | 4665.9 | 4655.7 | 4655.7 | +29.2 | 09/18/2026 - 12:00 AM |
SI - Silver
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 66.940 | 66.940 | 66.556 | 66.556 | +1.086 | 09/18/2026 - 12:00 AM |
| October 2026 | 65.350 | 67.290 | 65.350 | 66.617 | +1.057 | 09/18/2026 - 12:00 AM |
| November 2026 | 66.050 | 67.625 | 66.030 | 66.892 | +1.057 | 09/18/2026 - 12:00 AM |
| December 2026 | 65.765 | 67.895 | 65.740 | 67.149 | +1.054 | 09/18/2026 - 12:00 AM |
| January 2027 | 67.745 | 67.745 | 67.190 | 67.469 | +1.059 | 09/18/2026 - 12:00 AM |
| February 2027 | 66.915 | 67.845 | 66.915 | 67.745 | +1.073 | 09/18/2026 - 12:00 AM |
| March 2027 | 66.610 | 68.755 | 66.610 | 68.017 | +1.081 | 09/18/2026 - 12:00 AM |
| April 2027 | 67.445 | 68.700 | 67.445 | 68.325 | +1.094 | 09/18/2026 - 12:00 AM |
| May 2027 | 68.220 | 69.240 | 68.220 | 68.640 | +1.107 | 09/18/2026 - 12:00 AM |
| June 2027 | 68.932 | 68.932 | 68.932 | 68.932 | +1.121 | 09/18/2026 - 12:00 AM |
| July 2027 | 68.850 | 69.825 | 68.850 | 69.239 | +1.135 | 09/18/2026 - 12:00 AM |
| August 2027 | 69.541 | 69.541 | 69.541 | 69.541 | +1.149 | 09/18/2026 - 12:00 AM |
| September 2027 | 69.545 | 69.850 | 69.545 | 69.850 | +1.164 | 09/18/2026 - 12:00 AM |
| October 2027 | 70.143 | 70.143 | 70.143 | 70.143 | +1.177 | 09/18/2026 - 12:00 AM |
| November 2027 | 70.435 | 70.435 | 70.435 | 70.435 | +1.189 | 09/18/2026 - 12:00 AM |
| December 2027 | 69.600 | 71.300 | 69.600 | 70.736 | +1.201 | 09/18/2026 - 12:00 AM |
HG - High Grade Copper
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 6.5905 | 6.6390 | 6.5830 | 6.6150 | +0.0285 | 09/18/2026 - 12:00 AM |
| October 2026 | 6.5475 | 6.6440 | 6.5475 | 6.6250 | +0.0295 | 09/18/2026 - 12:00 AM |
| November 2026 | 6.5995 | 6.6795 | 6.5925 | 6.6595 | +0.0295 | 09/18/2026 - 12:00 AM |
| December 2026 | 6.6185 | 6.7250 | 6.6085 | 6.6915 | +0.0300 | 09/18/2026 - 12:00 AM |
| January 2027 | 6.6970 | 6.7400 | 6.6970 | 6.7285 | +0.0310 | 09/18/2026 - 12:00 AM |
| February 2027 | 6.7500 | 6.7615 | 6.7290 | 6.7615 | +0.0310 | 09/18/2026 - 12:00 AM |
| March 2027 | 6.7145 | 6.8260 | 6.7145 | 6.7940 | +0.0315 | 09/18/2026 - 12:00 AM |
| April 2027 | 6.8270 | 6.8440 | 6.7620 | 6.8270 | +0.0330 | 09/18/2026 - 12:00 AM |
| May 2027 | 6.7985 | 6.8930 | 6.7890 | 6.8620 | +0.0345 | 09/18/2026 - 12:00 AM |
| June 2027 | 6.8920 | 6.9105 | 6.8250 | 6.8920 | +0.0360 | 09/18/2026 - 12:00 AM |
| July 2027 | 6.8580 | 6.9615 | 6.8580 | 6.9265 | +0.0375 | 09/18/2026 - 12:00 AM |
| August 2027 | 6.9555 | 6.9740 | 6.8890 | 6.9555 | +0.0380 | 09/18/2026 - 12:00 AM |
| September 2027 | 6.9180 | 6.9920 | 6.9180 | 6.9850 | +0.0395 | 09/18/2026 - 12:00 AM |
| October 2027 | 7.0140 | 7.0300 | 6.9495 | 7.0140 | +0.0405 | 09/18/2026 - 12:00 AM |
| November 2027 | 7.0400 | 7.0550 | 6.9760 | 7.0400 | +0.0410 | 09/18/2026 - 12:00 AM |
| December 2027 | 7.0620 | 7.0620 | 7.0620 | 7.0620 | +0.0425 | 09/18/2026 - 12:00 AM |
PL - Platinum
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 1795.0 | 1803.5 | 1790.0 | 1803.5 | +12.1 | 09/18/2026 - 12:00 AM |
| October 2026 | 1783.0 | 1825.8 | 1775.0 | 1806.4 | +12.1 | 09/18/2026 - 12:00 AM |
| November 2026 | 1807.6 | 1826.5 | 1801.6 | 1814.5 | +12.4 | 09/18/2026 - 12:00 AM |
| December 2026 | 0.0 | 0.0 | 0.0 | 0.0 | 0 | 12/31/1969 - 12:00 AM |
| January 2027 | 1808.6 | 1847.9 | 1797.5 | 1829.3 | +12.5 | 09/18/2026 - 12:00 AM |
| April 2027 | 1853.9 | 1863.2 | 1835.0 | 1848.3 | +13.0 | 09/18/2026 - 12:00 AM |
| July 2027 | 1862.6 | 1864.2 | 1850.4 | 1863.5 | +12.8 | 09/18/2026 - 12:00 AM |
| October 2027 | 1876.5 | 1876.5 | 1876.5 | 1876.5 | +12.9 | 09/18/2026 - 12:00 AM |
PA - Palladium
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 1295.50 | 1306.20 | 1291.50 | 1306.20 | +16.00 | 09/17/2026 - 12:00 AM |
| October 2026 | 1296.00 | 1311.00 | 1296.00 | 1307.90 | +16.00 | 09/18/2026 - 12:00 AM |
| November 2026 | 1302.50 | 1314.50 | 1302.50 | 1314.50 | +16.50 | 09/17/2026 - 12:00 AM |
| December 2026 | 1292.50 | 1346.50 | 1291.00 | 1319.50 | +16.40 | 09/18/2026 - 12:00 AM |
| March 2027 | 1323.50 | 1361.50 | 1308.50 | 1336.50 | +16.50 | 09/18/2026 - 12:00 AM |
| June 2027 | 1355.00 | 1355.00 | 1349.50 | 1351.50 | +16.50 | 09/18/2026 - 12:00 AM |
| September 2027 | 1366.70 | 1366.70 | 1366.70 | 1366.70 | +16.50 | 09/18/2026 - 12:00 AM |
| December 2027 | 1382.40 | 1382.40 | 1382.40 | 1382.40 | +16.40 | 09/18/2026 - 12:00 AM |