More Futures
ZC - Corn
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 460.0 | 465.6 | 459.0 | 464.2 | +4.6 | 03/24/2026 - 12:50 PM |
| July 2026 | 470.2 | 475.6 | 469.4 | 474.2 | +3.6 | 03/24/2026 - 12:50 PM |
| September 2026 | 472.0 | 478.0 | 471.6 | 476.4 | +4.0 | 03/24/2026 - 12:49 PM |
| December 2026 | 486.0 | 492.0 | 485.4 | 490.2 | +3.6 | 03/24/2026 - 12:50 PM |
| March 2027 | 496.2 | 501.6 | 495.4 | 500.0 | +3.4 | 03/24/2026 - 12:50 PM |
| May 2027 | 502.4 | 507.4 | 502.0 | 506.0 | +3.4 | 03/24/2026 - 12:37 PM |
| July 2027 | 504.2 | 510.0 | 504.2 | 508.6 | +3.6 | 03/24/2026 - 12:45 PM |
| September 2027 | 484.6 | 486.0 | 483.0 | 484.6 | +1.2 | 03/24/2026 - 12:36 PM |
| December 2027 | 488.0 | 489.4 | 486.6 | 487.6 | 0 | 03/24/2026 - 12:45 PM |
ZS - Soybean
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 1164.2 | 1166.6 | 1155.4 | 1158.2 | -5.2 | 03/24/2026 - 12:50 PM |
| July 2026 | 1179.2 | 1182.4 | 1171.2 | 1174.4 | -4.4 | 03/24/2026 - 12:50 PM |
| August 2026 | 1174.4 | 1176.6 | 1166.0 | 1169.2 | -3.6 | 03/24/2026 - 12:50 PM |
| September 2026 | 1148.2 | 1150.6 | 1140.6 | 1145.0 | -2.0 | 03/24/2026 - 12:49 PM |
| November 2026 | 1146.4 | 1150.4 | 1140.6 | 1144.6 | -1.6 | 03/24/2026 - 12:49 PM |
| January 2027 | 1158.0 | 1161.4 | 1152.0 | 1155.6 | -1.6 | 03/24/2026 - 12:49 PM |
| March 2027 | 1152.2 | 1157.2 | 1147.2 | 1150.6 | -2.2 | 03/24/2026 - 12:49 PM |
| May 2027 | 1155.4 | 1158.2 | 1149.4 | 1151.2 | -3.2 | 03/24/2026 - 12:49 PM |
| July 2027 | 1158.4 | 1163.2 | 1154.0 | 1156.4 | -2.4 | 03/24/2026 - 12:46 PM |
| August 2027 | 1143.0 | 1145.6 | 1143.0 | 1145.6 | +4.6 | 03/23/2026 - 12:00 AM |
| September 2027 | 1111.4 | 1111.4 | 1111.4 | 1111.4 | +7.2 | 03/23/2026 - 12:00 AM |
| November 2027 | 1103.4 | 1104.0 | 1097.4 | 1098.0 | -3.2 | 03/24/2026 - 12:47 PM |
ZM - Soybean Meal
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 326.7 | 327.5 | 321.4 | 323.3 | -3.3 | 03/24/2026 - 12:50 PM |
| July 2026 | 324.0 | 324.1 | 319.1 | 320.5 | -2.7 | 03/24/2026 - 12:50 PM |
| August 2026 | 319.9 | 320.5 | 316.0 | 317.2 | -2.4 | 03/24/2026 - 12:49 PM |
| September 2026 | 315.8 | 317.0 | 312.5 | 313.5 | -2.5 | 03/24/2026 - 12:49 PM |
| October 2026 | 313.0 | 313.9 | 309.4 | 310.4 | -2.6 | 03/24/2026 - 12:48 PM |
| December 2026 | 316.2 | 317.0 | 312.5 | 313.3 | -2.9 | 03/24/2026 - 12:49 PM |
| January 2027 | 315.8 | 316.6 | 312.7 | 313.4 | -3.1 | 03/24/2026 - 12:39 PM |
| March 2027 | 314.3 | 314.8 | 310.7 | 311.5 | -3.3 | 03/24/2026 - 12:42 PM |
| May 2027 | 313.8 | 314.1 | 310.0 | 311.1 | -2.9 | 03/24/2026 - 12:18 PM |
| July 2027 | 314.4 | 314.4 | 311.1 | 312.3 | -2.8 | 03/24/2026 - 12:33 PM |
| August 2027 | 310.9 | 311.1 | 310.9 | 311.0 | -2.5 | 03/24/2026 - 12:42 PM |
| September 2027 | 310.2 | 310.2 | 308.6 | 309.2 | -1.6 | 03/24/2026 - 12:24 PM |
| October 2027 | 304.4 | 304.4 | 304.4 | 304.4 | -3.0 | 03/24/2026 - 10:04 AM |
| December 2027 | 308.5 | 308.5 | 307.0 | 307.0 | -3.0 | 03/24/2026 - 11:36 AM |
ZW - Wheat
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 591.0 | 596.0 | 582.4 | 593.2 | +5.4 | 03/24/2026 - 12:50 PM |
| July 2026 | 602.6 | 607.6 | 594.6 | 605.2 | +5.2 | 03/24/2026 - 12:50 PM |
| September 2026 | 617.4 | 621.4 | 608.6 | 618.6 | +5.0 | 03/24/2026 - 12:49 PM |
| December 2026 | 634.0 | 639.2 | 627.0 | 636.6 | +5.2 | 03/24/2026 - 12:49 PM |
| March 2027 | 649.2 | 652.6 | 640.6 | 650.4 | +5.2 | 03/24/2026 - 12:49 PM |
| May 2027 | 651.6 | 657.4 | 647.2 | 657.4 | +6.2 | 03/24/2026 - 12:35 PM |
| July 2027 | 641.4 | 644.2 | 641.4 | 644.2 | +3.2 | 03/24/2026 - 12:02 PM |
| September 2027 | 641.4 | 641.4 | 641.4 | 641.4 | -3.4 | 03/24/2026 - 10:09 AM |
| December 2027 | 660.6 | 669.0 | 648.2 | 655.4 | -3.2 | 03/23/2026 - 12:00 AM |
ZO - Oats
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 345.0 | 351.6 | 330.6 | 336.6 | -2.6 | 03/24/2026 - 12:47 PM |
| July 2026 | 343.2 | 343.2 | 334.2 | 336.4 | -3.0 | 03/24/2026 - 12:47 PM |
| September 2026 | 345.4 | 345.4 | 338.0 | 345.2 | -0.2 | 03/24/2026 - 11:18 AM |
| December 2026 | 343.2 | 343.2 | 342.6 | 342.6 | -3.2 | 03/24/2026 - 05:06 AM |
| March 2027 | 349.4 | 349.4 | 349.4 | 349.4 | -13.2 | 03/23/2026 - 12:00 AM |
| May 2027 | 355.4 | 355.4 | 355.4 | 355.4 | -13.2 | 03/23/2026 - 12:00 AM |
| July 2027 | 346.0 | 346.0 | 346.0 | 346.0 | -13.2 | 03/23/2026 - 12:00 AM |
| September 2027 | 340.2 | 340.2 | 340.2 | 340.2 | -13.2 | 03/23/2026 - 12:00 AM |
| December 2027 | 351.2 | 351.2 | 351.2 | 351.2 | -13.2 | 03/23/2026 - 12:00 AM |
ZR - Rough Rice
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 10.930 | 11.145 | 10.905 | 11.040 | +0.105 | 03/24/2026 - 12:48 PM |
| July 2026 | 11.290 | 11.490 | 11.250 | 11.390 | +0.105 | 03/24/2026 - 12:41 PM |
| September 2026 | 11.600 | 11.800 | 11.600 | 11.760 | +0.155 | 03/24/2026 - 12:30 PM |
| November 2026 | 11.900 | 11.900 | 11.885 | 11.885 | -0.145 | 03/23/2026 - 12:00 AM |
| January 2027 | 12.160 | 12.160 | 12.160 | 12.160 | -0.165 | 03/23/2026 - 12:00 AM |
| March 2027 | 12.430 | 12.430 | 12.430 | 12.430 | -0.165 | 03/23/2026 - 12:00 AM |
| May 2027 | 12.475 | 12.475 | 12.475 | 12.475 | -0.165 | 03/23/2026 - 12:00 AM |
B6 - British Pound
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 1.3429 | 1.3435 | 1.3357 | 1.3363 | -0.0091 | 03/24/2026 - 12:47 PM |
| May 2026 | 1.3431 | 1.3431 | 1.3354 | 1.3359 | -0.0094 | 03/24/2026 - 12:15 PM |
| June 2026 | 1.3426 | 1.3443 | 1.3349 | 1.3358 | -0.0093 | 03/24/2026 - 12:50 PM |
| July 2026 | 1.3447 | 1.3447 | 1.3447 | 1.3447 | +0.0128 | 03/23/2026 - 12:00 AM |
| September 2026 | 1.3416 | 1.3416 | 1.3349 | 1.3349 | -0.0088 | 03/24/2026 - 12:05 PM |
| December 2026 | 1.3292 | 1.3419 | 1.3292 | 1.3419 | +0.0135 | 03/23/2026 - 12:00 AM |
| March 2027 | 1.3295 | 1.3397 | 1.3295 | 1.3397 | +0.0138 | 03/23/2026 - 12:00 AM |
| June 2027 | 1.3353 | 1.3402 | 1.3168 | 1.3376 | +0.0143 | 03/23/2026 - 12:00 AM |
| September 2027 | 1.3309 | 1.3382 | 1.3142 | 1.3354 | +0.0147 | 03/23/2026 - 12:00 AM |
| December 2027 | 0.0000 | 1.3332 | 1.3332 | 1.3332 | +0.0150 | 03/23/2026 - 12:00 AM |
D6 - Canadian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 0.72805 | 0.72900 | 0.72610 | 0.72610 | -0.00355 | 03/24/2026 - 12:48 PM |
| May 2026 | 0.73050 | 0.73050 | 0.72910 | 0.72910 | -0.00170 | 03/24/2026 - 08:19 AM |
| June 2026 | 0.73120 | 0.73135 | 0.72800 | 0.72810 | -0.00355 | 03/24/2026 - 12:49 PM |
| July 2026 | 0.73270 | 0.73270 | 0.73220 | 0.73245 | +0.00050 | 03/23/2026 - 12:00 AM |
| September 2026 | 0.73355 | 0.73355 | 0.73110 | 0.73110 | -0.00305 | 03/24/2026 - 12:02 PM |
| December 2026 | 0.73515 | 0.73515 | 0.73415 | 0.73480 | -0.00140 | 03/24/2026 - 09:22 AM |
| March 2027 | 0.73610 | 0.73610 | 0.73500 | 0.73500 | -0.00290 | 03/24/2026 - 12:03 PM |
| June 2027 | 0.73785 | 0.73805 | 0.73785 | 0.73805 | -0.00110 | 03/24/2026 - 08:15 AM |
| September 2027 | 0.74020 | 0.74285 | 0.73780 | 0.74020 | +0.00070 | 03/23/2026 - 12:00 AM |
| December 2027 | 0.74130 | 0.74130 | 0.74130 | 0.74130 | +0.00080 | 03/23/2026 - 12:00 AM |
J6 - Japanese Yen
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 0.0063270 | 0.0063300 | 0.0062940 | 0.0062945 | -0.0000440 | 03/24/2026 - 12:46 PM |
| May 2026 | 0.0063395 | 0.0063400 | 0.0063125 | 0.0063125 | -0.0000450 | 03/24/2026 - 12:12 PM |
| June 2026 | 0.0063600 | 0.0063635 | 0.0063260 | 0.0063275 | -0.0000450 | 03/24/2026 - 12:50 PM |
| July 2026 | 0.0063875 | 0.0063875 | 0.0063875 | 0.0063875 | +0.0000510 | 03/23/2026 - 12:00 AM |
| September 2026 | 0.0064090 | 0.0064090 | 0.0063750 | 0.0063750 | -0.0000460 | 03/24/2026 - 12:13 PM |
| December 2026 | 0.0064475 | 0.0064525 | 0.0064260 | 0.0064260 | -0.0000420 | 03/24/2026 - 12:20 PM |
| March 2027 | 0.0065105 | 0.0065150 | 0.0065105 | 0.0065150 | +0.0000490 | 03/23/2026 - 12:00 AM |
| June 2027 | 0.0065545 | 0.0065570 | 0.0065035 | 0.0065545 | +0.0000470 | 03/23/2026 - 12:00 AM |
| September 2027 | 0.0065930 | 0.0065960 | 0.0065460 | 0.0065930 | +0.0000450 | 03/23/2026 - 12:00 AM |
| December 2027 | 0.0000000 | 0.0066325 | 0.0066325 | 0.0066325 | +0.0000445 | 03/23/2026 - 12:00 AM |
S6 - Swiss Franc
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 1.28350 | 1.28385 | 1.27340 | 1.27410 | -0.01180 | 03/24/2026 - 12:50 PM |
| September 2026 | 1.29100 | 1.29100 | 1.28600 | 1.28700 | -0.01150 | 03/24/2026 - 12:33 PM |
| December 2026 | 1.30600 | 1.31300 | 1.29655 | 1.31075 | +0.00645 | 03/23/2026 - 12:00 AM |
| March 2027 | 1.31900 | 1.32500 | 1.31025 | 1.32290 | +0.00660 | 03/23/2026 - 12:00 AM |
| June 2027 | 1.33405 | 1.33405 | 1.32265 | 1.33405 | +0.00675 | 03/23/2026 - 12:00 AM |
| September 2027 | 0.00000 | 1.34520 | 1.34520 | 1.34520 | +0.00685 | 03/24/2026 - 12:00 AM |
| December 2027 | 0.00000 | 1.35655 | 1.35655 | 1.35655 | +0.00690 | 03/23/2026 - 12:00 AM |
E6 - Euro FX
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 1.16195 | 1.16245 | 1.15720 | 1.15785 | -0.00695 | 03/24/2026 - 12:50 PM |
| May 2026 | 1.16190 | 1.16440 | 1.15915 | 1.15985 | -0.00690 | 03/24/2026 - 12:42 PM |
| June 2026 | 1.16580 | 1.16635 | 1.16025 | 1.16110 | -0.00710 | 03/24/2026 - 12:50 PM |
| July 2026 | 1.16950 | 1.16950 | 1.16950 | 1.16950 | +0.00860 | 03/23/2026 - 12:00 AM |
| September 2026 | 1.16800 | 1.16965 | 1.16435 | 1.16490 | -0.00740 | 03/24/2026 - 12:48 PM |
| December 2026 | 1.17005 | 1.17125 | 1.17005 | 1.17125 | -0.00475 | 03/24/2026 - 09:29 AM |
| March 2027 | 1.17625 | 1.17625 | 1.17225 | 1.17225 | -0.00725 | 03/24/2026 - 08:47 AM |
| June 2027 | 1.18260 | 1.18320 | 1.16715 | 1.18260 | +0.00900 | 03/23/2026 - 12:00 AM |
| September 2027 | 1.18565 | 1.18635 | 1.17025 | 1.18565 | +0.00920 | 03/23/2026 - 12:00 AM |
| December 2027 | 1.18870 | 1.18870 | 1.18870 | 1.18870 | +0.00935 | 03/23/2026 - 12:00 AM |
A6 - Australian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 0.70035 | 0.70185 | 0.69395 | 0.69400 | -0.00850 | 03/24/2026 - 12:42 PM |
| May 2026 | 0.70000 | 0.70115 | 0.69370 | 0.69370 | -0.00850 | 03/24/2026 - 12:42 PM |
| June 2026 | 0.70030 | 0.70165 | 0.69305 | 0.69330 | -0.00860 | 03/24/2026 - 12:50 PM |
| July 2026 | 0.70150 | 0.70150 | 0.70150 | 0.70150 | +0.00170 | 03/23/2026 - 12:00 AM |
| September 2026 | 0.69870 | 0.69910 | 0.69235 | 0.69250 | -0.00810 | 03/24/2026 - 12:22 PM |
| December 2026 | 0.69680 | 0.69885 | 0.69610 | 0.69885 | +0.00180 | 03/23/2026 - 12:00 AM |
| March 2027 | 0.69000 | 0.69975 | 0.69000 | 0.69680 | +0.00185 | 03/23/2026 - 12:00 AM |
| June 2027 | 0.69470 | 0.69820 | 0.68410 | 0.69470 | +0.00190 | 03/23/2026 - 12:00 AM |
| September 2027 | 0.69260 | 0.69610 | 0.68220 | 0.69260 | +0.00205 | 03/23/2026 - 12:00 AM |
| December 2027 | 0.00000 | 0.69045 | 0.69045 | 0.69045 | +0.00210 | 03/23/2026 - 12:00 AM |
M6 - Mexican Peso
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 0.055910 | 0.055910 | 0.055910 | 0.055910 | -0.000310 | 03/24/2026 - 11:02 AM |
| May 2026 | 0.055940 | 0.056140 | 0.055070 | 0.056040 | +0.000700 | 03/23/2026 - 12:00 AM |
| June 2026 | 0.055780 | 0.055850 | 0.055410 | 0.055580 | -0.000310 | 03/24/2026 - 12:50 PM |
| July 2026 | 0.000000 | 0.055740 | 0.055740 | 0.055740 | +0.000700 | 03/23/2026 - 12:00 AM |
| August 2026 | 0.000000 | 0.055560 | 0.055560 | 0.055560 | +0.000700 | 03/23/2026 - 12:00 AM |
| September 2026 | 0.055410 | 0.055560 | 0.054400 | 0.055410 | +0.000700 | 03/23/2026 - 12:00 AM |
| October 2026 | 0.000000 | 0.055220 | 0.055220 | 0.055220 | +0.000700 | 03/23/2026 - 12:00 AM |
| November 2026 | 0.000000 | 0.055060 | 0.055060 | 0.055060 | +0.000700 | 03/23/2026 - 12:00 AM |
| December 2026 | 0.000000 | 0.054900 | 0.054900 | 0.054900 | +0.000690 | 03/23/2026 - 12:00 AM |
| January 2027 | 0.000000 | 0.054710 | 0.054710 | 0.054710 | +0.000690 | 03/23/2026 - 12:00 AM |
| February 2027 | 0.000000 | 0.054530 | 0.054530 | 0.054530 | +0.000680 | 03/23/2026 - 12:00 AM |
| March 2027 | 0.000000 | 0.054340 | 0.054340 | 0.054340 | +0.000670 | 03/23/2026 - 12:00 AM |
| April 2027 | 0.000000 | 0.054110 | 0.054110 | 0.054110 | +0.000680 | 03/23/2026 - 12:00 AM |
| June 2027 | 0.000000 | 0.053720 | 0.053720 | 0.053720 | +0.000670 | 03/23/2026 - 12:00 AM |
| September 2027 | 0.000000 | 0.053100 | 0.053100 | 0.053100 | +0.000670 | 03/23/2026 - 12:00 AM |
CL - Crude Oil WTI
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 88.78 | 93.36 | 88.50 | 92.75 | +4.62 | 03/24/2026 - 12:50 PM |
| June 2026 | 86.20 | 90.53 | 85.84 | 90.01 | +4.64 | 03/24/2026 - 12:50 PM |
| July 2026 | 83.51 | 87.35 | 83.03 | 86.89 | +4.40 | 03/24/2026 - 12:50 PM |
| August 2026 | 80.98 | 84.29 | 80.49 | 84.01 | +4.21 | 03/24/2026 - 12:50 PM |
| September 2026 | 78.57 | 81.83 | 78.25 | 81.62 | +4.02 | 03/24/2026 - 12:49 PM |
| October 2026 | 76.63 | 79.75 | 76.42 | 79.73 | +3.94 | 03/24/2026 - 12:48 PM |
| November 2026 | 75.26 | 78.31 | 75.26 | 78.26 | +3.74 | 03/24/2026 - 12:48 PM |
| December 2026 | 74.26 | 77.24 | 74.02 | 77.08 | +3.49 | 03/24/2026 - 12:50 PM |
| January 2027 | 73.56 | 76.32 | 73.56 | 76.29 | +3.45 | 03/24/2026 - 12:47 PM |
| February 2027 | 73.71 | 75.16 | 73.32 | 75.01 | +2.74 | 03/24/2026 - 11:54 AM |
| March 2027 | 72.29 | 75.01 | 72.25 | 74.86 | +3.01 | 03/24/2026 - 12:49 PM |
| April 2027 | 72.50 | 74.38 | 72.42 | 74.38 | +2.86 | 03/24/2026 - 12:41 PM |
| May 2027 | 70.00 | 76.50 | 69.21 | 71.27 | -3.85 | 03/23/2026 - 12:00 AM |
| June 2027 | 71.45 | 73.90 | 71.27 | 73.82 | +2.79 | 03/24/2026 - 12:50 PM |
| July 2027 | 69.99 | 75.57 | 69.99 | 70.77 | -3.55 | 03/23/2026 - 12:00 AM |
| August 2027 | 70.52 | 75.08 | 69.25 | 70.52 | -3.39 | 03/23/2026 - 12:00 AM |
| September 2027 | 72.50 | 72.80 | 72.50 | 72.80 | +2.52 | 03/24/2026 - 12:41 PM |
| October 2027 | 70.07 | 74.38 | 67.82 | 70.07 | -3.13 | 03/23/2026 - 12:00 AM |
| November 2027 | 69.31 | 74.05 | 67.50 | 69.88 | -3.04 | 03/23/2026 - 12:00 AM |
| December 2027 | 70.07 | 72.23 | 69.90 | 72.12 | +2.44 | 03/24/2026 - 12:49 PM |
HO - Heating Oil
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 4.1009 | 4.3775 | 4.1009 | 4.3107 | +0.2547 | 03/24/2026 - 12:50 PM |
| May 2026 | 3.8159 | 4.0650 | 3.8150 | 4.0235 | +0.2703 | 03/24/2026 - 12:50 PM |
| June 2026 | 3.4169 | 3.6358 | 3.4152 | 3.6150 | +0.2446 | 03/24/2026 - 12:50 PM |
| July 2026 | 3.2286 | 3.4264 | 3.2286 | 3.4071 | +0.2073 | 03/24/2026 - 12:50 PM |
| August 2026 | 3.1301 | 3.2842 | 3.1218 | 3.2681 | +0.1821 | 03/24/2026 - 12:47 PM |
| September 2026 | 3.0760 | 3.1964 | 3.0748 | 3.1818 | +0.1699 | 03/24/2026 - 12:47 PM |
| October 2026 | 3.0101 | 3.1105 | 3.0101 | 3.1058 | +0.1567 | 03/24/2026 - 12:42 PM |
| November 2026 | 2.9374 | 3.0438 | 2.9374 | 3.0344 | +0.1540 | 03/24/2026 - 12:49 PM |
| December 2026 | 2.8858 | 2.9764 | 2.8411 | 2.9590 | +0.1506 | 03/24/2026 - 12:49 PM |
| January 2027 | 2.8769 | 2.9142 | 2.8239 | 2.9120 | +0.1477 | 03/24/2026 - 11:17 AM |
| February 2027 | 2.7910 | 2.8638 | 2.7910 | 2.8638 | +0.1376 | 03/24/2026 - 10:59 AM |
| March 2027 | 2.8148 | 2.8148 | 2.8148 | 2.8148 | +0.1383 | 03/24/2026 - 11:00 AM |
| April 2027 | 2.7215 | 2.8752 | 2.6065 | 2.6242 | -0.1829 | 03/23/2026 - 12:00 AM |
| May 2027 | 2.5850 | 2.8177 | 2.5850 | 2.5850 | -0.1788 | 03/23/2026 - 12:00 AM |
| June 2027 | 2.6566 | 2.6856 | 2.6127 | 2.6840 | +0.1284 | 03/24/2026 - 11:17 AM |
| July 2027 | 2.5417 | 2.7461 | 2.5417 | 2.5417 | -0.1661 | 03/23/2026 - 12:00 AM |
| August 2027 | 2.5317 | 2.7219 | 2.5317 | 2.5317 | -0.1629 | 03/23/2026 - 12:00 AM |
| September 2027 | 2.5267 | 2.7122 | 2.5267 | 2.5267 | -0.1579 | 03/23/2026 - 12:00 AM |
| October 2027 | 2.5224 | 2.6983 | 2.5224 | 2.5224 | -0.1516 | 03/23/2026 - 12:00 AM |
| November 2027 | 2.5114 | 2.6882 | 2.5114 | 2.5114 | -0.1472 | 03/23/2026 - 12:00 AM |
| December 2027 | 2.5892 | 2.5892 | 2.5820 | 2.5847 | +0.0908 | 03/24/2026 - 09:47 AM |
RB - Gasoline RBOB
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 2.9746 | 3.1517 | 2.9677 | 3.1517 | +0.1768 | 03/24/2026 - 12:50 PM |
| May 2026 | 2.9332 | 3.1044 | 2.9301 | 3.1000 | +0.1726 | 03/24/2026 - 12:50 PM |
| June 2026 | 2.8532 | 3.0031 | 2.8427 | 2.9969 | +0.1573 | 03/24/2026 - 12:50 PM |
| July 2026 | 2.7663 | 2.8995 | 2.7590 | 2.8946 | +0.1432 | 03/24/2026 - 12:50 PM |
| August 2026 | 2.6774 | 2.7973 | 2.6705 | 2.7945 | +0.1332 | 03/24/2026 - 12:50 PM |
| September 2026 | 2.5950 | 2.6943 | 2.5887 | 2.6897 | +0.1248 | 03/24/2026 - 12:50 PM |
| October 2026 | 2.4154 | 2.4882 | 2.4154 | 2.4852 | +0.1134 | 03/24/2026 - 12:49 PM |
| November 2026 | 2.3520 | 2.3943 | 2.3330 | 2.3890 | +0.1041 | 03/24/2026 - 12:42 PM |
| December 2026 | 2.2416 | 2.3198 | 2.2416 | 2.3169 | +0.0998 | 03/24/2026 - 12:50 PM |
| January 2027 | 2.2421 | 2.2585 | 2.2330 | 2.2585 | +0.0882 | 03/24/2026 - 12:05 PM |
| February 2027 | 2.2071 | 2.2208 | 2.2034 | 2.2161 | +0.0686 | 03/24/2026 - 10:52 AM |
| March 2027 | 2.2200 | 2.2300 | 2.2150 | 2.2150 | +0.0696 | 03/24/2026 - 10:53 AM |
| April 2027 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +0.0856 | 03/24/2026 - 09:43 AM |
| May 2027 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | +0.0807 | 03/24/2026 - 09:46 AM |
| June 2027 | 2.4072 | 2.4124 | 2.3881 | 2.4096 | +0.0935 | 03/24/2026 - 12:41 PM |
| July 2027 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | +0.0786 | 03/24/2026 - 10:12 AM |
| August 2027 | 2.2519 | 2.2519 | 2.2519 | 2.2519 | -0.1066 | 03/23/2026 - 12:00 AM |
| September 2027 | 2.2147 | 2.2147 | 2.2147 | 2.2147 | -0.1055 | 03/23/2026 - 12:00 AM |
| October 2027 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | +0.0694 | 03/24/2026 - 09:56 AM |
| November 2027 | 2.0436 | 2.0436 | 2.0436 | 2.0436 | -0.1066 | 03/23/2026 - 12:00 AM |
| December 2027 | 2.0829 | 2.0829 | 2.0829 | 2.0829 | +0.0598 | 03/24/2026 - 09:56 AM |
NG - Natural Gas
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 2.910 | 2.974 | 2.886 | 2.950 | +0.059 | 03/24/2026 - 12:50 PM |
| May 2026 | 2.896 | 2.943 | 2.872 | 2.915 | +0.041 | 03/24/2026 - 12:50 PM |
| June 2026 | 3.044 | 3.074 | 2.997 | 3.038 | +0.030 | 03/24/2026 - 12:50 PM |
| July 2026 | 3.325 | 3.372 | 3.262 | 3.305 | +0.009 | 03/24/2026 - 12:50 PM |
| August 2026 | 3.412 | 3.459 | 3.353 | 3.397 | +0.004 | 03/24/2026 - 12:50 PM |
| September 2026 | 3.392 | 3.431 | 3.335 | 3.384 | +0.008 | 03/24/2026 - 12:50 PM |
| October 2026 | 3.457 | 3.504 | 3.397 | 3.448 | +0.010 | 03/24/2026 - 12:50 PM |
| November 2026 | 3.780 | 3.818 | 3.710 | 3.763 | -0.002 | 03/24/2026 - 12:49 PM |
| December 2026 | 4.740 | 4.756 | 4.587 | 4.639 | -0.042 | 03/24/2026 - 12:49 PM |
| January 2027 | 5.182 | 5.232 | 5.030 | 5.110 | -0.046 | 03/24/2026 - 12:49 PM |
| February 2027 | 4.568 | 4.644 | 4.477 | 4.545 | -0.031 | 03/24/2026 - 12:49 PM |
| March 2027 | 3.629 | 3.652 | 3.544 | 3.594 | -0.030 | 03/24/2026 - 12:50 PM |
| April 2027 | 3.276 | 3.285 | 3.217 | 3.258 | -0.019 | 03/24/2026 - 12:50 PM |
| May 2027 | 3.231 | 3.262 | 3.195 | 3.228 | -0.021 | 03/24/2026 - 12:46 PM |
| June 2027 | 3.380 | 3.381 | 3.337 | 3.364 | -0.020 | 03/24/2026 - 12:47 PM |
| July 2027 | 3.590 | 3.590 | 3.540 | 3.564 | -0.017 | 03/24/2026 - 12:50 PM |
| August 2027 | 3.627 | 3.628 | 3.587 | 3.614 | -0.015 | 03/24/2026 - 12:47 PM |
| September 2027 | 3.604 | 3.606 | 3.561 | 3.588 | -0.015 | 03/24/2026 - 12:48 PM |
| October 2027 | 3.689 | 3.690 | 3.642 | 3.667 | -0.020 | 03/24/2026 - 12:46 PM |
| November 2027 | 3.958 | 3.958 | 3.915 | 3.934 | -0.015 | 03/24/2026 - 12:48 PM |
| December 2027 | 4.642 | 4.652 | 4.615 | 4.645 | -0.002 | 03/24/2026 - 12:22 PM |
FL - Ethanol
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 1.97500 | 1.97500 | 1.95000 | 1.97500 | -0.02500 | 03/23/2026 - 12:00 AM |
| May 2026 | 1.97500 | 1.97500 | 1.97500 | 1.97500 | -0.02250 | 03/23/2026 - 12:00 AM |
| June 2026 | 1.95250 | 1.95250 | 1.95250 | 1.95250 | -0.02000 | 03/23/2026 - 12:00 AM |
| July 2026 | 1.93000 | 1.93000 | 1.93000 | 1.93000 | -0.01500 | 03/23/2026 - 12:00 AM |
| August 2026 | 1.90500 | 1.90500 | 1.90500 | 1.90500 | -0.01500 | 03/23/2026 - 12:00 AM |
| September 2026 | 1.88000 | 1.88000 | 1.88000 | 1.88000 | -0.01250 | 03/23/2026 - 12:00 AM |
| October 2026 | 1.83750 | 1.83750 | 1.83750 | 1.83750 | -0.01000 | 03/23/2026 - 12:00 AM |
| November 2026 | 1.77250 | 1.77250 | 1.77250 | 1.77250 | -0.01000 | 03/23/2026 - 12:00 AM |
| December 2026 | 1.72250 | 1.72250 | 1.72250 | 1.72250 | -0.00750 | 03/23/2026 - 12:00 AM |
| January 2027 | 1.68750 | 1.68750 | 1.68750 | 1.68750 | -0.00500 | 03/23/2026 - 12:00 AM |
| February 2027 | 1.69500 | 1.69500 | 1.69500 | 1.69500 | -0.00500 | 03/23/2026 - 12:00 AM |
| March 2027 | 1.71000 | 1.71000 | 1.71000 | 1.71000 | -0.00500 | 03/23/2026 - 12:00 AM |
| April 2027 | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0 | 12/31/1969 - 12:00 AM |
| May 2027 | 1.71250 | 1.71250 | 1.71250 | 1.71250 | +0.02000 | 03/13/2026 - 12:00 AM |
| June 2027 | 1.72000 | 1.72000 | 1.72000 | 1.72000 | +0.02000 | 03/13/2026 - 12:00 AM |
| July 2027 | 1.73500 | 1.73500 | 1.73500 | 1.73500 | 0 | 02/25/2026 - 12:00 AM |
| August 2027 | 1.75750 | 1.75750 | 1.75750 | 1.75750 | 0 | 02/25/2026 - 12:00 AM |
| September 2027 | 1.78000 | 1.78000 | 1.78000 | 1.78000 | 0 | 02/25/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0 | 12/31/1969 - 12:00 AM |
| November 2027 | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0 | 12/31/1969 - 12:00 AM |
| December 2027 | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0 | 12/31/1969 - 12:00 AM |
ZB - T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 112.25 | 112.25 | 111.25 | 112.00 | -0.26 | 03/24/2026 - 12:04 PM |
| December 2026 | 112.14 | 112.14 | 112.14 | 112.14 | +0.25 | 03/23/2026 - 12:00 AM |
UD - Ultra T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 114.28 | 114.28 | 114.28 | 114.28 | -1.07 | 03/24/2026 - 08:09 AM |
| December 2026 | 115.31 | 115.31 | 115.31 | 115.31 | +0.28 | 03/23/2026 - 12:00 AM |
ZN - 10-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 110.200 | 110.220 | 110.025 | 110.040 | -0.205 | 03/24/2026 - 12:41 PM |
| December 2026 | 110.200 | 110.200 | 110.200 | 110.200 | +0.130 | 03/23/2026 - 12:00 AM |
ZF - 5-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 107.315 | 108.025 | 107.175 | 107.197 | -0.150 | 03/24/2026 - 12:50 PM |
| September 2026 | 107.287 | 107.297 | 107.280 | 107.280 | -0.060 | 03/24/2026 - 10:55 AM |
| December 2026 | 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 |
|---|---|---|---|---|---|---|
| June 2026 | 103.201 | 103.211 | 103.132 | 103.145 | -0.072 | 03/24/2026 - 12:50 PM |
| September 2026 | 103.158 | 103.247 | 103.100 | 103.228 | +0.046 | 03/23/2026 - 12:00 AM |
| December 2026 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 12/31/1969 - 12:00 AM |
SR3 - Sofr
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| January 2026 | - | - | - | - | - | 03/24/2026 - 08:56 AM |
| February 2026 | - | - | - | - | - | 03/24/2026 - 08:56 AM |
| March 2026 | 96.295 | 96.30 | 96.2875 | 96.2925 | -0.005 | 03/24/2026 - 12:50 PM |
| April 2026 | 96.2825 | 96.2825 | 96.2825 | 96.2825 | -0.0075 | 03/24/2026 - 10:26 AM |
| May 2026 | - | - | - | - | - | 03/24/2026 - 08:56 AM |
| June 2026 | 96.28 | 96.28 | 96.23 | 96.24 | -0.05 | 03/24/2026 - 12:50 PM |
| July 2026 | - | - | - | - | - | 03/24/2026 - 08:56 AM |
| August 2026 | - | - | - | - | - | 03/24/2026 - 08:56 AM |
| September 2026 | 96.255 | 96.265 | 96.165 | 96.18 | -0.095 | 03/24/2026 - 12:50 PM |
| December 2026 | 96.28 | 96.29 | 96.17 | 96.19 | -0.12 | 03/24/2026 - 12:50 PM |
| March 2027 | 96.295 | 96.31 | 96.18 | 96.205 | -0.125 | 03/24/2026 - 12:50 PM |
| June 2027 | 96.38 | 96.395 | 96.255 | 96.28 | -0.135 | 03/24/2026 - 12:50 PM |
| September 2027 | 96.505 | 96.515 | 96.37 | 96.395 | -0.14 | 03/24/2026 - 12:50 PM |
| December 2027 | 96.58 | 96.595 | 96.45 | 96.475 | -0.135 | 03/24/2026 - 12:50 PM |
ES - E-Mini S&P 500
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 6635.00 | 6653.50 | 6573.50 | 6603.50 | -31.25 | 03/24/2026 - 12:51 PM |
| September 2026 | 6678.00 | 6702.00 | 6625.75 | 6654.50 | -31.25 | 03/24/2026 - 12:51 PM |
| December 2026 | - | - | - | - | - | 03/24/2026 - 08:56 AM |
| March 2027 | - | - | - | - | - | 03/24/2026 - 08:56 AM |
| June 2027 | - | - | - | - | - | 03/24/2026 - 08:30 AM |
| September 2027 | - | - | - | - | - | 03/24/2026 - 08:30 AM |
| December 2027 | - | - | - | - | - | 03/24/2026 - 08:56 AM |
NQ - E-Mini Nasdaq 100
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 24417.25 | 24507.25 | 24134.00 | 24192.25 | -216.00 | 03/24/2026 - 12:41 PM |
| September 2026 | 24623.50 | 24719.25 | 24363.00 | 24434.25 | -193.50 | 03/24/2026 - 12:05 PM |
| December 2026 | - | - | - | - | - | 03/24/2026 - 08:56 AM |
| March 2027 | - | - | - | - | - | 03/24/2026 - 08:30 AM |
| June 2027 | - | - | - | - | - | 03/24/2026 - 08:30 AM |
| September 2027 | - | - | - | - | - | 03/24/2026 - 08:30 AM |
| December 2027 | - | - | - | - | - | 03/24/2026 - 08:30 AM |
YM - DJIA mini-sized
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 46524 | 46712 | 46046 | 46414 | -108 | 03/24/2026 - 12:51 PM |
| September 2026 | 46679 | 46974 | 46376 | 46681 | -120 | 03/24/2026 - 12:42 PM |
| December 2026 | - | - | - | - | - | 03/24/2026 - 08:30 AM |
| March 2027 | - | - | - | - | - | 03/24/2026 - 08:30 AM |
EW - E-Mini S&P Midcap
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 3379.20 | 3419.70 | 3342.90 | 3400.30 | +20.20 | 03/24/2026 - 12:51 PM |
| September 2026 | - | - | - | - | - | 03/24/2026 - 08:30 AM |
| December 2026 | - | - | - | - | - | 03/24/2026 - 08:30 AM |
| March 2027 | - | - | - | - | - | 03/24/2026 - 08:30 AM |
| June 2027 | - | - | - | - | - | 03/24/2026 - 08:30 AM |
LE - Live Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 235.350 | 236.300 | 234.300 | 235.450 | +0.150 | 03/24/2026 - 12:50 PM |
| June 2026 | 234.625 | 235.750 | 233.225 | 234.725 | +0.075 | 03/24/2026 - 12:50 PM |
| August 2026 | 231.825 | 233.000 | 230.700 | 231.975 | +0.225 | 03/24/2026 - 12:50 PM |
| October 2026 | 229.175 | 230.600 | 228.300 | 229.525 | +0.425 | 03/24/2026 - 12:50 PM |
| December 2026 | 229.250 | 230.675 | 228.525 | 229.650 | +0.400 | 03/24/2026 - 12:50 PM |
| February 2027 | 229.525 | 230.850 | 228.825 | 229.900 | +0.400 | 03/24/2026 - 12:50 PM |
| April 2027 | 229.000 | 230.350 | 228.425 | 229.300 | +0.425 | 03/24/2026 - 12:50 PM |
| June 2027 | 222.050 | 223.050 | 221.750 | 222.450 | +0.400 | 03/24/2026 - 12:50 PM |
| August 2027 | 220.575 | 221.000 | 220.450 | 220.750 | +0.575 | 03/24/2026 - 12:30 PM |
| October 2027 | 220.000 | 220.000 | 219.400 | 219.575 | -0.375 | 03/23/2026 - 12:00 AM |
GF - Feeder Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2026 | 359.275 | 361.825 | 358.900 | 360.500 | +2.050 | 03/24/2026 - 12:50 PM |
| April 2026 | 352.350 | 356.850 | 350.700 | 353.950 | +1.475 | 03/24/2026 - 12:50 PM |
| May 2026 | 348.350 | 353.100 | 346.550 | 350.275 | +1.925 | 03/24/2026 - 12:50 PM |
| August 2026 | 348.500 | 352.525 | 346.450 | 349.800 | +1.525 | 03/24/2026 - 12:50 PM |
| September 2026 | 347.000 | 351.000 | 345.325 | 348.450 | +1.425 | 03/24/2026 - 12:50 PM |
| October 2026 | 344.725 | 349.300 | 343.600 | 347.175 | +1.725 | 03/24/2026 - 12:45 PM |
| November 2026 | 342.800 | 347.250 | 341.750 | 345.100 | +1.450 | 03/24/2026 - 12:48 PM |
| January 2027 | 336.600 | 341.675 | 336.600 | 339.800 | +1.725 | 03/24/2026 - 12:44 PM |
| March 2027 | 331.800 | 336.550 | 331.800 | 334.875 | +1.700 | 03/24/2026 - 12:21 PM |
| April 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 |
|---|---|---|---|---|---|---|
| April 2026 | 90.900 | 91.175 | 90.650 | 90.950 | +0.150 | 03/24/2026 - 12:50 PM |
| May 2026 | 95.650 | 95.650 | 95.000 | 95.225 | -0.425 | 03/24/2026 - 12:26 PM |
| June 2026 | 104.450 | 104.600 | 103.550 | 103.950 | -0.450 | 03/24/2026 - 12:51 PM |
| July 2026 | 106.475 | 106.675 | 105.625 | 105.925 | -0.600 | 03/24/2026 - 12:50 PM |
| August 2026 | 106.150 | 106.175 | 105.325 | 105.525 | -0.550 | 03/24/2026 - 12:50 PM |
| October 2026 | 90.250 | 90.400 | 89.800 | 90.175 | -0.075 | 03/24/2026 - 12:49 PM |
| December 2026 | 83.000 | 83.000 | 82.325 | 82.675 | 0 | 03/24/2026 - 12:48 PM |
| February 2027 | 85.500 | 85.650 | 85.100 | 85.400 | -0.025 | 03/24/2026 - 12:45 PM |
| April 2027 | 89.025 | 89.300 | 88.975 | 89.050 | -0.125 | 03/24/2026 - 12:03 PM |
| May 2027 | 92.050 | 92.175 | 92.050 | 92.050 | +0.050 | 03/23/2026 - 12:00 AM |
| June 2027 | 99.425 | 99.425 | 99.325 | 99.350 | -0.175 | 03/24/2026 - 09:53 AM |
| July 2027 | 99.975 | 99.975 | 99.975 | 99.975 | -0.025 | 03/24/2026 - 10:27 AM |
DL - Class III Milk
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| April 2026 | 17.39 | 17.63 | 17.16 | 17.32 | -0.07 | 03/24/2026 - 12:41 PM |
| May 2026 | 17.74 | 17.89 | 17.47 | 17.61 | -0.13 | 03/24/2026 - 12:41 PM |
| June 2026 | 18.01 | 18.19 | 17.80 | 17.98 | -0.06 | 03/24/2026 - 12:47 PM |
| July 2026 | 18.34 | 18.48 | 18.18 | 18.35 | -0.04 | 03/24/2026 - 11:55 AM |
| August 2026 | 18.49 | 18.49 | 18.49 | 18.49 | -0.09 | 03/24/2026 - 11:42 AM |
| September 2026 | 18.72 | 18.72 | 18.72 | 18.72 | +0.04 | 03/24/2026 - 11:03 AM |
| October 2026 | 18.63 | 18.63 | 18.63 | 18.63 | -0.04 | 03/24/2026 - 12:05 PM |
| November 2026 | 18.36 | 18.36 | 18.36 | 18.36 | -0.06 | 03/24/2026 - 11:25 AM |
| December 2026 | 17.94 | 18.00 | 17.94 | 18.00 | +0.08 | 03/24/2026 - 12:39 PM |
| January 2027 | 17.50 | 17.50 | 17.46 | 17.46 | +0.05 | 03/24/2026 - 11:13 AM |
| February 2027 | 17.46 | 17.46 | 17.45 | 17.45 | 0 | 03/24/2026 - 11:13 AM |
| March 2027 | 17.50 | 17.54 | 17.50 | 17.54 | +0.14 | 03/24/2026 - 10:35 AM |
| April 2027 | 17.30 | 17.33 | 17.30 | 17.30 | 0 | 03/23/2026 - 12:00 AM |
| May 2027 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | 03/23/2026 - 12:00 AM |
| June 2027 | 17.61 | 17.61 | 17.61 | 17.61 | +0.01 | 03/24/2026 - 10:49 AM |
| July 2027 | 17.99 | 17.99 | 17.99 | 17.99 | 0 | 03/23/2026 - 12:00 AM |
| August 2027 | 17.99 | 17.99 | 17.99 | 17.99 | 0 | 03/23/2026 - 12:00 AM |
| September 2027 | 18.15 | 18.15 | 18.14 | 18.15 | 0 | 03/23/2026 - 12:00 AM |
| October 2027 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | 03/23/2026 - 12:00 AM |
| November 2027 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | 03/23/2026 - 12:00 AM |
| December 2027 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | 03/23/2026 - 12:00 AM |
GC - Gold
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2026 | 4338.7 | 4399.3 | 4325.2 | 4398.4 | -5.7 | 03/24/2026 - 12:19 PM |
| April 2026 | 4414.8 | 4450.5 | 4306.3 | 4386.1 | -21.2 | 03/24/2026 - 12:51 PM |
| May 2026 | 4434.0 | 4458.6 | 4330.0 | 4400.4 | -23.2 | 03/24/2026 - 12:50 PM |
| June 2026 | 4449.9 | 4482.3 | 4337.7 | 4418.1 | -21.4 | 03/24/2026 - 12:51 PM |
| July 2026 | 4397.1 | 4478.1 | 4372.1 | 4478.1 | +22.5 | 03/24/2026 - 09:53 AM |
| August 2026 | 4444.0 | 4514.7 | 4377.0 | 4447.0 | -26.7 | 03/24/2026 - 12:47 PM |
| September 2026 | 4515.4 | 4515.4 | 4484.2 | 4488.3 | -1.9 | 03/24/2026 - 02:33 AM |
| October 2026 | 4538.0 | 4538.0 | 4415.0 | 4473.6 | -32.2 | 03/24/2026 - 12:42 PM |
| November 2026 | 0.0 | 4515.9 | 4515.9 | 4515.9 | -6.4 | 03/24/2026 - 12:51 PM |
| December 2026 | 4552.5 | 4578.5 | 4436.8 | 4515.6 | -23.7 | 03/24/2026 - 12:38 PM |
| January 2027 | 4557.0 | 4568.0 | 4551.1 | 4568.0 | +10.2 | 03/24/2026 - 09:42 AM |
| February 2027 | 4510.0 | 4587.4 | 4472.2 | 4562.4 | -10.6 | 03/24/2026 - 12:30 PM |
| March 2027 | 4600.0 | 4600.0 | 4559.9 | 4590.2 | +1.9 | 03/24/2026 - 12:04 PM |
| April 2027 | 4642.4 | 4642.4 | 4566.6 | 4566.6 | -38.1 | 03/23/2026 - 12:00 AM |
| May 2027 | 0.0 | 4614.6 | 4614.6 | 4614.6 | -6.8 | 03/24/2026 - 12:51 PM |
| June 2027 | 4653.7 | 4653.7 | 4629.6 | 4649.0 | +12.6 | 03/24/2026 - 02:13 AM |
| July 2027 | 0.0 | 4645.1 | 4645.1 | 4645.1 | -6.9 | 03/24/2026 - 12:51 PM |
| August 2027 | 0.0 | 4660.8 | 4660.8 | 4660.8 | -7.0 | 03/24/2026 - 12:51 PM |
| September 2027 | 0.0 | 4674.6 | 4674.6 | 4674.6 | -7.2 | 03/24/2026 - 12:48 PM |
| October 2027 | 0.0 | 4689.5 | 4689.5 | 4689.5 | -6.9 | 03/24/2026 - 12:51 PM |
| November 2027 | 0.0 | 4702.8 | 4702.8 | 4702.8 | -7.0 | 03/24/2026 - 12:41 PM |
| December 2027 | 0.0 | 4718.4 | 4718.4 | 4718.4 | -6.7 | 03/24/2026 - 12:51 PM |
SI - Silver
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2026 | 69.090 | 70.180 | 68.550 | 70.180 | +1.131 | 03/24/2026 - 10:27 AM |
| April 2026 | 69.655 | 70.190 | 65.910 | 69.020 | -0.089 | 03/24/2026 - 12:49 PM |
| May 2026 | 69.370 | 70.740 | 66.115 | 69.260 | -0.095 | 03/24/2026 - 12:51 PM |
| June 2026 | 69.935 | 70.850 | 66.470 | 70.000 | +0.393 | 03/24/2026 - 11:39 AM |
| July 2026 | 69.735 | 71.220 | 66.600 | 69.715 | -0.134 | 03/24/2026 - 12:47 PM |
| August 2026 | 70.215 | 70.490 | 68.510 | 70.365 | +0.249 | 03/24/2026 - 09:51 AM |
| September 2026 | 70.490 | 71.700 | 67.200 | 70.295 | -0.059 | 03/24/2026 - 12:27 PM |
| October 2026 | 0.000 | 70.793 | 70.793 | 70.793 | +0.228 | 03/24/2026 - 12:51 PM |
| November 2026 | 0.000 | 71.033 | 71.033 | 71.033 | +0.237 | 03/24/2026 - 12:51 PM |
| December 2026 | 69.875 | 72.380 | 67.905 | 71.180 | +0.160 | 03/24/2026 - 12:24 PM |
| January 2027 | 70.875 | 72.020 | 69.980 | 72.020 | +0.743 | 03/24/2026 - 09:52 AM |
| February 2027 | 0.000 | 71.736 | 71.736 | 71.736 | +0.253 | 03/24/2026 - 12:51 PM |
| March 2027 | 72.070 | 72.840 | 71.115 | 71.115 | -0.542 | 03/24/2026 - 08:07 AM |
| April 2027 | 0.000 | 72.138 | 72.138 | 72.138 | +0.274 | 03/24/2026 - 12:51 PM |
| May 2027 | 0.000 | 72.378 | 72.378 | 72.378 | +0.274 | 03/24/2026 - 12:51 PM |
| June 2027 | 0.000 | 72.592 | 72.592 | 72.592 | +0.282 | 03/24/2026 - 12:51 PM |
| July 2027 | 0.000 | 72.811 | 72.811 | 72.811 | +0.290 | 03/24/2026 - 12:51 PM |
| August 2027 | 0.000 | 73.030 | 73.030 | 73.030 | +0.295 | 03/24/2026 - 12:51 PM |
| September 2027 | 0.000 | 73.238 | 73.238 | 73.238 | +0.299 | 03/24/2026 - 12:51 PM |
| October 2027 | 0.000 | 73.456 | 73.456 | 73.456 | +0.303 | 03/24/2026 - 12:47 PM |
| November 2027 | 0.000 | 73.672 | 73.672 | 73.672 | +0.306 | 03/24/2026 - 12:47 PM |
| December 2027 | 0.000 | 73.868 | 73.868 | 73.868 | +0.304 | 03/24/2026 - 12:51 PM |
HG - High Grade Copper
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2026 | 5.3935 | 5.4280 | 5.3760 | 5.4080 | -0.0315 | 03/24/2026 - 12:14 PM |
| April 2026 | 5.4640 | 5.4640 | 5.3430 | 5.4285 | -0.0180 | 03/24/2026 - 12:00 PM |
| May 2026 | 5.4850 | 5.5005 | 5.3560 | 5.4335 | -0.0390 | 03/24/2026 - 12:51 PM |
| June 2026 | 5.5155 | 5.5155 | 5.3935 | 5.4615 | -0.0390 | 03/24/2026 - 12:13 PM |
| July 2026 | 5.5375 | 5.5530 | 5.4120 | 5.4880 | -0.0385 | 03/24/2026 - 12:49 PM |
| August 2026 | 5.5645 | 5.5645 | 5.4480 | 5.5590 | +0.0045 | 03/24/2026 - 10:26 AM |
| September 2026 | 5.5910 | 5.5910 | 5.4705 | 5.5370 | -0.0450 | 03/24/2026 - 12:47 PM |
| October 2026 | 5.5425 | 5.5925 | 5.5425 | 5.5450 | -0.0650 | 03/24/2026 - 08:48 AM |
| November 2026 | 5.6480 | 5.6480 | 5.5700 | 5.5750 | -0.0630 | 03/24/2026 - 08:47 AM |
| December 2026 | 5.6190 | 5.6615 | 5.5845 | 5.6330 | -0.0295 | 03/24/2026 - 12:31 PM |
| January 2027 | 5.7000 | 5.7000 | 5.6225 | 5.6225 | -0.0680 | 03/24/2026 - 07:30 AM |
| February 2027 | 5.7355 | 5.7355 | 5.6955 | 5.6955 | -0.0200 | 03/24/2026 - 11:00 AM |
| March 2027 | 5.6600 | 5.7315 | 5.6500 | 5.7065 | -0.0295 | 03/24/2026 - 12:15 PM |
| April 2027 | 5.7860 | 5.7860 | 5.7285 | 5.7285 | -0.0310 | 03/24/2026 - 12:09 PM |
| May 2027 | 5.8050 | 5.8050 | 5.7160 | 5.7665 | -0.0125 | 03/24/2026 - 09:55 AM |
| June 2027 | 0.0000 | 5.7875 | 5.7875 | 5.7875 | -0.0130 | 03/24/2026 - 12:51 PM |
| July 2027 | 5.8475 | 5.8490 | 5.7570 | 5.8000 | -0.0200 | 03/24/2026 - 09:47 AM |
| August 2027 | 0.0000 | 5.8275 | 5.8275 | 5.8275 | -0.0135 | 03/24/2026 - 12:49 PM |
| September 2027 | 5.8850 | 5.8885 | 5.7805 | 5.8255 | -0.0340 | 03/24/2026 - 09:34 AM |
| October 2027 | 0.0000 | 5.8680 | 5.8680 | 5.8680 | -0.0135 | 03/24/2026 - 12:49 PM |
| November 2027 | 5.9275 | 5.9275 | 5.8845 | 5.9275 | +0.0300 | 03/23/2026 - 12:00 AM |
| December 2027 | 5.9435 | 5.9435 | 5.9010 | 5.9095 | -0.0045 | 03/24/2026 - 10:06 AM |
PL - Platinum
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2026 | 0.0 | 1892.0 | 1892.0 | 1892.0 | +31.7 | 03/24/2026 - 12:51 PM |
| April 2026 | 1881.9 | 1906.8 | 1815.3 | 1881.5 | +17.8 | 03/24/2026 - 12:51 PM |
| May 2026 | 1883.9 | 1907.4 | 1827.1 | 1905.0 | +33.1 | 03/24/2026 - 10:48 AM |
| June 2026 | 0.0 | 0.0 | 0.0 | 0.0 | 0 | 12/31/1969 - 12:00 AM |
| July 2026 | 1894.6 | 1926.6 | 1836.5 | 1900.4 | +14.7 | 03/24/2026 - 12:50 PM |
| October 2026 | 1884.9 | 1933.9 | 1865.8 | 1921.0 | +21.0 | 03/24/2026 - 12:30 PM |
| January 2027 | 1927.7 | 1933.1 | 1870.9 | 1870.9 | -36.1 | 03/23/2026 - 12:00 AM |
| April 2027 | 1870.0 | 1939.1 | 1870.0 | 1880.0 | -32.7 | 03/24/2026 - 12:41 PM |
| July 2027 | 0.0 | 1945.3 | 1945.3 | 1945.3 | +27.1 | 03/24/2026 - 12:51 PM |
| October 2027 | 0.0 | 1952.2 | 1952.2 | 1952.2 | +28.5 | 03/24/2026 - 12:51 PM |
PA - Palladium
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| March 2026 | 1416.00 | 1416.00 | 1405.50 | 1405.50 | -5.80 | 03/24/2026 - 10:55 AM |
| April 2026 | 1411.00 | 1414.60 | 1408.50 | 1408.50 | -6.40 | 03/24/2026 - 06:20 AM |
| May 2026 | 1414.50 | 1425.50 | 1411.50 | 1411.50 | -9.50 | 03/24/2026 - 12:24 PM |
| June 2026 | 1416.00 | 1445.50 | 1385.00 | 1408.50 | -23.40 | 03/24/2026 - 12:51 PM |
| September 2026 | 1438.00 | 1458.50 | 1412.00 | 1450.00 | -2.80 | 03/24/2026 - 11:58 AM |
| December 2026 | 0.00 | 1469.60 | 1469.60 | 1469.60 | -3.90 | 03/24/2026 - 12:51 PM |
| March 2027 | 0.00 | 1483.70 | 1483.70 | 1483.70 | -3.30 | 03/24/2026 - 12:51 PM |
| June 2027 | 0.00 | 1501.60 | 1501.60 | 1501.60 | -2.80 | 03/24/2026 - 12:51 PM |
| September 2027 | 0.00 | 1515.90 | 1515.90 | 1515.90 | -2.80 | 03/24/2026 - 12:51 PM |
| December 2027 | 0.00 | 1530.60 | 1530.60 | 1530.60 | -2.80 | 03/24/2026 - 12:51 PM |