More Futures
ZC - Corn
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 460.0 | 466.0 | 460.0 | 462.6 | +0.6 | 07/23/2026 - 09:00 AM |
| December 2026 | 483.0 | 489.4 | 483.0 | 485.6 | +1.0 | 07/23/2026 - 09:00 AM |
| March 2027 | 498.0 | 504.6 | 498.0 | 501.2 | +1.0 | 07/23/2026 - 08:59 AM |
| May 2027 | 506.4 | 513.0 | 506.4 | 509.6 | +1.0 | 07/23/2026 - 08:59 AM |
| July 2027 | 510.2 | 516.0 | 510.0 | 513.0 | +0.4 | 07/23/2026 - 09:00 AM |
| September 2027 | 492.4 | 496.0 | 492.2 | 494.0 | 0 | 07/23/2026 - 08:54 AM |
| December 2027 | 498.0 | 500.6 | 497.2 | 499.0 | +0.4 | 07/23/2026 - 08:59 AM |
ZS - Soybean
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 1232.0 | 1242.0 | 1230.4 | 1235.6 | +2.6 | 07/23/2026 - 09:00 AM |
| September 2026 | 1229.2 | 1234.6 | 1223.6 | 1230.4 | +4.4 | 07/23/2026 - 08:59 AM |
| November 2026 | 1237.0 | 1248.0 | 1235.4 | 1244.0 | +5.0 | 07/23/2026 - 09:00 AM |
| January 2027 | 1250.6 | 1261.0 | 1249.2 | 1257.4 | +4.6 | 07/23/2026 - 09:00 AM |
| March 2027 | 1249.0 | 1260.4 | 1249.0 | 1256.4 | +3.0 | 07/23/2026 - 08:59 AM |
| May 2027 | 1252.6 | 1263.2 | 1252.6 | 1258.6 | +2.0 | 07/23/2026 - 08:59 AM |
| July 2027 | 1260.2 | 1266.6 | 1257.2 | 1262.2 | +1.4 | 07/23/2026 - 08:59 AM |
| August 2027 | 1243.0 | 1246.2 | 1241.0 | 1243.4 | +0.4 | 07/23/2026 - 08:59 AM |
| September 2027 | 1205.6 | 1205.6 | 1205.6 | 1205.6 | +2.0 | 07/23/2026 - 05:15 AM |
| November 2027 | 1187.0 | 1197.2 | 1187.0 | 1191.6 | -2.0 | 07/23/2026 - 08:59 AM |
ZM - Soybean Meal
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 331.5 | 334.8 | 329.8 | 332.7 | +1.1 | 07/23/2026 - 09:00 AM |
| September 2026 | 329.0 | 332.3 | 327.7 | 330.9 | +1.3 | 07/23/2026 - 09:00 AM |
| October 2026 | 328.1 | 331.0 | 326.4 | 329.7 | +1.3 | 07/23/2026 - 08:59 AM |
| December 2026 | 332.1 | 335.3 | 330.6 | 334.0 | +1.1 | 07/23/2026 - 09:00 AM |
| January 2027 | 334.2 | 337.3 | 332.9 | 336.0 | +1.0 | 07/23/2026 - 09:00 AM |
| March 2027 | 334.2 | 337.7 | 333.7 | 336.6 | +0.9 | 07/23/2026 - 09:00 AM |
| May 2027 | 336.0 | 338.4 | 334.5 | 337.3 | +0.7 | 07/23/2026 - 08:59 AM |
| July 2027 | 338.1 | 340.2 | 337.0 | 339.2 | +0.6 | 07/23/2026 - 08:59 AM |
| August 2027 | 336.9 | 337.4 | 336.9 | 337.4 | +0.3 | 07/23/2026 - 08:36 AM |
| September 2027 | 334.0 | 334.8 | 334.0 | 334.8 | 0 | 07/23/2026 - 08:36 AM |
| October 2027 | 329.6 | 333.3 | 327.9 | 331.5 | +3.1 | 07/22/2026 - 12:00 AM |
| December 2027 | 334.4 | 334.4 | 333.2 | 333.5 | 0 | 07/23/2026 - 08:56 AM |
ZW - Wheat
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 705.4 | 710.2 | 698.2 | 699.6 | -6.0 | 07/23/2026 - 09:00 AM |
| December 2026 | 722.2 | 727.0 | 715.2 | 717.0 | -5.6 | 07/23/2026 - 09:00 AM |
| March 2027 | 737.0 | 741.6 | 730.2 | 732.2 | -5.4 | 07/23/2026 - 09:00 AM |
| May 2027 | 743.4 | 747.0 | 736.2 | 737.4 | -6.0 | 07/23/2026 - 09:00 AM |
| July 2027 | 735.6 | 741.6 | 731.0 | 732.2 | -6.4 | 07/23/2026 - 08:59 AM |
| September 2027 | 738.0 | 743.0 | 734.2 | 734.6 | -7.2 | 07/23/2026 - 08:57 AM |
| December 2027 | 747.0 | 750.0 | 741.6 | 741.6 | -8.4 | 07/23/2026 - 08:57 AM |
ZO - Oats
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 339.0 | 341.0 | 338.0 | 341.0 | +2.2 | 07/23/2026 - 08:30 AM |
| December 2026 | 351.4 | 354.0 | 350.4 | 352.0 | +0.6 | 07/23/2026 - 09:00 AM |
| March 2027 | 363.0 | 363.0 | 363.0 | 363.0 | -0.2 | 07/22/2026 - 12:00 AM |
| May 2027 | 369.2 | 369.2 | 369.2 | 369.2 | +7.6 | 07/22/2026 - 12:00 AM |
| July 2027 | 360.4 | 360.4 | 360.4 | 360.4 | +7.6 | 07/22/2026 - 12:00 AM |
| September 2027 | 354.6 | 354.6 | 354.6 | 354.6 | +7.6 | 07/22/2026 - 12:00 AM |
| December 2027 | 365.6 | 365.6 | 365.6 | 365.6 | +7.6 | 07/22/2026 - 12:00 AM |
ZR - Rough Rice
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 14.300 | 14.315 | 14.195 | 14.195 | -0.110 | 07/23/2026 - 08:59 AM |
| November 2026 | 14.720 | 14.720 | 14.720 | 14.720 | +0.015 | 07/23/2026 - 08:42 AM |
| January 2027 | 15.155 | 15.160 | 15.040 | 15.040 | +0.120 | 07/22/2026 - 12:00 AM |
| March 2027 | 15.260 | 15.260 | 15.260 | 15.260 | +0.110 | 07/22/2026 - 12:00 AM |
| May 2027 | 15.365 | 15.365 | 15.365 | 15.365 | +0.110 | 07/22/2026 - 12:00 AM |
| July 2027 | 15.430 | 15.430 | 15.430 | 15.430 | +0.110 | 07/22/2026 - 12:00 AM |
| September 2027 | 15.495 | 15.495 | 15.495 | 15.495 | +0.110 | 07/22/2026 - 12:00 AM |
B6 - British Pound
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 1.3377 | 1.3377 | 1.3333 | 1.3336 | -0.0038 | 07/23/2026 - 08:46 AM |
| September 2026 | 1.3374 | 1.3393 | 1.3326 | 1.3329 | -0.0045 | 07/23/2026 - 09:00 AM |
| October 2026 | 1.3343 | 1.3343 | 1.3335 | 1.3335 | -0.0040 | 07/23/2026 - 08:56 AM |
| November 2026 | 1.3374 | 1.3374 | 1.3374 | 1.3374 | -0.0006 | 07/22/2026 - 12:00 AM |
| December 2026 | 1.3391 | 1.3391 | 1.3330 | 1.3340 | -0.0035 | 07/23/2026 - 08:42 AM |
| January 2027 | 1.3374 | 1.3374 | 1.3374 | 1.3374 | -0.0005 | 07/22/2026 - 12:00 AM |
| February 2027 | 1.3373 | 1.3373 | 1.3373 | 1.3373 | -0.0005 | 07/22/2026 - 12:00 AM |
| March 2027 | 1.3372 | 1.3372 | 1.3372 | 1.3372 | -0.0005 | 07/22/2026 - 12:00 AM |
| April 2027 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | -0.0005 | 07/22/2026 - 12:00 AM |
| May 2027 | 0.0000 | 1.3369 | 1.3369 | 1.3369 | -0.0004 | 07/22/2026 - 12:00 AM |
| June 2027 | 1.3367 | 1.3367 | 1.3367 | 1.3367 | -0.0005 | 07/22/2026 - 12:00 AM |
| July 2027 | 0.0000 | 1.3365 | 1.3365 | 1.3365 | -0.0005 | 07/22/2026 - 12:00 AM |
| August 2027 | 0.0000 | 1.3363 | 1.3363 | 1.3363 | -0.0004 | 07/22/2026 - 12:00 AM |
| September 2027 | 1.3360 | 1.3379 | 1.3341 | 1.3360 | -0.0005 | 07/22/2026 - 12:00 AM |
| October 2027 | 0.0000 | 1.3357 | 1.3357 | 1.3357 | -0.0005 | 07/22/2026 - 12:00 AM |
| November 2027 | 0.0000 | 1.3355 | 1.3355 | 1.3355 | -0.0005 | 07/22/2026 - 12:00 AM |
| December 2027 | 1.3353 | 1.3372 | 1.3333 | 1.3353 | -0.0004 | 07/22/2026 - 12:00 AM |
D6 - Canadian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 0.71190 | 0.71190 | 0.71095 | 0.71120 | +0.00045 | 07/23/2026 - 08:31 AM |
| September 2026 | 0.71165 | 0.71310 | 0.71135 | 0.71200 | +0.00035 | 07/23/2026 - 09:00 AM |
| October 2026 | 0.71315 | 0.71315 | 0.71315 | 0.71315 | +0.00030 | 07/23/2026 - 08:21 AM |
| November 2026 | 0.71385 | 0.71385 | 0.71385 | 0.71385 | +0.00115 | 07/22/2026 - 12:00 AM |
| December 2026 | 0.71495 | 0.71595 | 0.71465 | 0.71530 | +0.00045 | 07/23/2026 - 08:53 AM |
| January 2027 | 0.71605 | 0.71605 | 0.71605 | 0.71605 | +0.00115 | 07/22/2026 - 12:00 AM |
| February 2027 | 0.71700 | 0.71700 | 0.71700 | 0.71700 | +0.00115 | 07/22/2026 - 12:00 AM |
| March 2027 | 0.71815 | 0.71850 | 0.71815 | 0.71850 | +0.00055 | 07/23/2026 - 07:18 AM |
| April 2027 | 0.71905 | 0.71905 | 0.71905 | 0.71905 | +0.00110 | 07/22/2026 - 12:00 AM |
| May 2027 | 0.00000 | 0.71990 | 0.71990 | 0.71990 | +0.00110 | 07/22/2026 - 12:00 AM |
| June 2027 | 0.72075 | 0.72075 | 0.72075 | 0.72075 | +0.00110 | 07/22/2026 - 12:00 AM |
| July 2027 | 0.00000 | 0.72185 | 0.72185 | 0.72185 | +0.00115 | 07/22/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.72250 | 0.72250 | 0.72250 | +0.00110 | 07/22/2026 - 12:00 AM |
| September 2027 | 0.72380 | 0.72380 | 0.72380 | 0.72380 | +0.00050 | 07/23/2026 - 04:12 AM |
| October 2027 | 0.00000 | 0.72395 | 0.72395 | 0.72395 | +0.00105 | 07/22/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.72460 | 0.72460 | 0.72460 | +0.00105 | 07/22/2026 - 12:00 AM |
| December 2027 | 0.72525 | 0.72585 | 0.72525 | 0.72525 | +0.00100 | 07/22/2026 - 12:00 AM |
J6 - Japanese Yen
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 0.0061420 | 0.0061470 | 0.0061105 | 0.0061105 | -0.0000325 | 07/23/2026 - 08:59 AM |
| September 2026 | 0.0061565 | 0.0061605 | 0.0061240 | 0.0061245 | -0.0000325 | 07/23/2026 - 09:00 AM |
| October 2026 | 0.0061630 | 0.0061670 | 0.0061465 | 0.0061465 | -0.0000285 | 07/23/2026 - 08:52 AM |
| November 2026 | 0.0061895 | 0.0061895 | 0.0061895 | 0.0061895 | +0.0000020 | 07/22/2026 - 12:00 AM |
| December 2026 | 0.0062050 | 0.0062055 | 0.0061725 | 0.0061730 | -0.0000310 | 07/23/2026 - 08:58 AM |
| January 2027 | 0.0062215 | 0.0062215 | 0.0062215 | 0.0062215 | +0.0000020 | 07/22/2026 - 12:00 AM |
| February 2027 | 0.0062360 | 0.0062360 | 0.0062360 | 0.0062360 | +0.0000020 | 07/22/2026 - 12:00 AM |
| March 2027 | 0.0062515 | 0.0062515 | 0.0062515 | 0.0062515 | -0.0000005 | 07/23/2026 - 01:09 AM |
| April 2027 | 0.0062705 | 0.0062705 | 0.0062705 | 0.0062705 | +0.0000010 | 07/22/2026 - 12:00 AM |
| May 2027 | 0.0000000 | 0.0062850 | 0.0062850 | 0.0062850 | +0.0000015 | 07/22/2026 - 12:00 AM |
| June 2027 | 0.0062990 | 0.0062990 | 0.0062990 | 0.0062990 | +0.0000010 | 07/22/2026 - 12:00 AM |
| July 2027 | 0.0000000 | 0.0063170 | 0.0063170 | 0.0063170 | +0.0000010 | 07/22/2026 - 12:00 AM |
| August 2027 | 0.0000000 | 0.0063300 | 0.0063300 | 0.0063300 | +0.0000010 | 07/22/2026 - 12:00 AM |
| September 2027 | 0.0063430 | 0.0063615 | 0.0063430 | 0.0063430 | +0.0000010 | 07/22/2026 - 12:00 AM |
| October 2027 | 0.0000000 | 0.0063590 | 0.0063590 | 0.0063590 | +0.0000010 | 07/22/2026 - 12:00 AM |
| November 2027 | 0.0000000 | 0.0063720 | 0.0063720 | 0.0063720 | +0.0000010 | 07/22/2026 - 12:00 AM |
| December 2027 | 0.0063850 | 0.0064050 | 0.0063850 | 0.0063850 | +0.0000010 | 07/22/2026 - 12:00 AM |
S6 - Swiss Franc
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 1.23480 | 1.23695 | 1.22975 | 1.23130 | -0.00350 | 07/23/2026 - 09:00 AM |
| December 2026 | 1.24750 | 1.24750 | 1.24685 | 1.24685 | -0.00090 | 07/23/2026 - 04:22 AM |
| March 2027 | 1.26385 | 1.26585 | 1.26100 | 1.26100 | -0.00265 | 07/22/2026 - 12:00 AM |
| June 2027 | 1.27425 | 1.27780 | 1.27425 | 1.27425 | -0.00255 | 07/22/2026 - 12:00 AM |
| September 2027 | 1.28700 | 1.28700 | 1.28700 | 1.28700 | -0.00245 | 07/22/2026 - 12:00 AM |
| December 2027 | 1.29940 | 1.29940 | 1.29940 | 1.29940 | -0.00250 | 07/22/2026 - 12:00 AM |
E6 - Euro FX
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 1.14165 | 1.14445 | 1.13795 | 1.13830 | -0.00400 | 07/23/2026 - 08:59 AM |
| September 2026 | 1.14365 | 1.14610 | 1.13930 | 1.13975 | -0.00390 | 07/23/2026 - 09:00 AM |
| October 2026 | 1.14650 | 1.14650 | 1.14135 | 1.14135 | -0.00395 | 07/23/2026 - 08:59 AM |
| November 2026 | 1.14665 | 1.14665 | 1.14665 | 1.14665 | +0.00085 | 07/22/2026 - 12:00 AM |
| December 2026 | 1.14885 | 1.15030 | 1.14380 | 1.14405 | -0.00390 | 07/23/2026 - 08:59 AM |
| January 2027 | 1.14955 | 1.14955 | 1.14955 | 1.14955 | +0.00090 | 07/22/2026 - 12:00 AM |
| February 2027 | 1.15085 | 1.15085 | 1.15085 | 1.15085 | +0.00090 | 07/22/2026 - 12:00 AM |
| March 2027 | 1.15220 | 1.15225 | 1.15220 | 1.15225 | +0.00090 | 07/22/2026 - 12:00 AM |
| April 2027 | 1.15385 | 1.15385 | 1.15385 | 1.15385 | +0.00090 | 07/22/2026 - 12:00 AM |
| May 2027 | 0.00000 | 1.15510 | 1.15510 | 1.15510 | +0.00090 | 07/22/2026 - 12:00 AM |
| June 2027 | 1.15565 | 1.15725 | 1.15510 | 1.15635 | +0.00090 | 07/22/2026 - 12:00 AM |
| July 2027 | 0.00000 | 1.15795 | 1.15795 | 1.15795 | +0.00095 | 07/22/2026 - 12:00 AM |
| August 2027 | 0.00000 | 1.15915 | 1.15915 | 1.15915 | +0.00090 | 07/22/2026 - 12:00 AM |
| September 2027 | 1.16130 | 1.16135 | 1.16130 | 1.16135 | +0.00095 | 07/23/2026 - 02:48 AM |
| October 2027 | 0.00000 | 1.16185 | 1.16185 | 1.16185 | +0.00090 | 07/22/2026 - 12:00 AM |
| November 2027 | 0.00000 | 1.16305 | 1.16305 | 1.16305 | +0.00090 | 07/22/2026 - 12:00 AM |
| December 2027 | 1.16420 | 1.16485 | 1.16330 | 1.16420 | +0.00085 | 07/22/2026 - 12:00 AM |
A6 - Australian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 0.69880 | 0.70150 | 0.69730 | 0.69730 | -0.00185 | 07/23/2026 - 08:52 AM |
| September 2026 | 0.69875 | 0.70150 | 0.69610 | 0.69675 | -0.00205 | 07/23/2026 - 09:00 AM |
| October 2026 | 0.69600 | 0.69600 | 0.69600 | 0.69600 | -0.00245 | 07/23/2026 - 07:30 AM |
| November 2026 | 0.69815 | 0.69815 | 0.69815 | 0.69815 | -0.00100 | 07/22/2026 - 12:00 AM |
| December 2026 | 0.69725 | 0.70045 | 0.69550 | 0.69550 | -0.00240 | 07/23/2026 - 08:23 AM |
| January 2027 | 0.69760 | 0.69760 | 0.69760 | 0.69760 | -0.00095 | 07/22/2026 - 12:00 AM |
| February 2027 | 0.69735 | 0.69735 | 0.69735 | 0.69735 | -0.00095 | 07/22/2026 - 12:00 AM |
| March 2027 | 0.69710 | 0.69710 | 0.69710 | 0.69710 | -0.00090 | 07/22/2026 - 12:00 AM |
| April 2027 | 0.69680 | 0.69680 | 0.69680 | 0.69680 | -0.00090 | 07/22/2026 - 12:00 AM |
| May 2027 | 0.00000 | 0.69655 | 0.69655 | 0.69655 | -0.00090 | 07/22/2026 - 12:00 AM |
| June 2027 | 0.69585 | 0.69585 | 0.69585 | 0.69585 | -0.00050 | 07/23/2026 - 07:02 AM |
| July 2027 | 0.00000 | 0.69610 | 0.69610 | 0.69610 | -0.00085 | 07/22/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.69585 | 0.69585 | 0.69585 | -0.00090 | 07/22/2026 - 12:00 AM |
| September 2027 | 0.69565 | 0.69695 | 0.69445 | 0.69565 | -0.00090 | 07/22/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.69540 | 0.69540 | 0.69540 | -0.00085 | 07/22/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.69520 | 0.69520 | 0.69520 | -0.00085 | 07/22/2026 - 12:00 AM |
| December 2027 | 0.69500 | 0.69615 | 0.69370 | 0.69500 | -0.00080 | 07/22/2026 - 12:00 AM |
M6 - Mexican Peso
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 0.057320 | 0.057320 | 0.057300 | 0.057320 | -0.000040 | 07/22/2026 - 12:00 AM |
| September 2026 | 0.057200 | 0.057300 | 0.056810 | 0.056810 | -0.000380 | 07/23/2026 - 09:00 AM |
| October 2026 | 0.057030 | 0.057030 | 0.057000 | 0.057030 | -0.000030 | 07/22/2026 - 12:00 AM |
| November 2026 | 0.000000 | 0.056900 | 0.056900 | 0.056900 | -0.000030 | 07/22/2026 - 12:00 AM |
| December 2026 | 0.056780 | 0.056840 | 0.056720 | 0.056780 | -0.000020 | 07/22/2026 - 12:00 AM |
| January 2027 | 0.056630 | 0.056630 | 0.056630 | 0.056630 | -0.000030 | 07/22/2026 - 12:00 AM |
| February 2027 | 0.000000 | 0.056510 | 0.056510 | 0.056510 | -0.000020 | 07/22/2026 - 12:00 AM |
| March 2027 | 0.056370 | 0.056370 | 0.056370 | 0.056370 | -0.000020 | 07/22/2026 - 12:00 AM |
| April 2027 | 0.000000 | 0.056220 | 0.056220 | 0.056220 | -0.000020 | 07/22/2026 - 12:00 AM |
| May 2027 | 0.000000 | 0.056090 | 0.056090 | 0.056090 | -0.000020 | 07/22/2026 - 12:00 AM |
| June 2027 | 0.000000 | 0.055970 | 0.055970 | 0.055970 | -0.000010 | 07/22/2026 - 12:00 AM |
| July 2027 | 0.000000 | 0.055810 | 0.055810 | 0.055810 | -0.000010 | 07/22/2026 - 12:00 AM |
| August 2027 | 0.000000 | 0.055660 | 0.055660 | 0.055660 | -0.000010 | 07/22/2026 - 12:00 AM |
| September 2027 | 0.000000 | 0.055500 | 0.055500 | 0.055500 | -0.000010 | 07/22/2026 - 12:00 AM |
| December 2027 | 0.000000 | 0.054980 | 0.054980 | 0.054980 | -0.000010 | 07/22/2026 - 12:00 AM |
CL - Crude Oil WTI
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 87.72 | 91.89 | 87.32 | 91.67 | +4.84 | 07/23/2026 - 09:00 AM |
| October 2026 | 84.16 | 87.13 | 83.83 | 86.97 | +3.33 | 07/23/2026 - 09:00 AM |
| November 2026 | 81.41 | 83.03 | 80.89 | 82.96 | +2.15 | 07/23/2026 - 09:00 AM |
| December 2026 | 79.00 | 80.32 | 78.72 | 80.25 | +1.61 | 07/23/2026 - 09:00 AM |
| January 2027 | 77.50 | 78.55 | 77.28 | 78.50 | +1.46 | 07/23/2026 - 08:59 AM |
| February 2027 | 75.84 | 77.27 | 75.64 | 77.21 | +1.41 | 07/23/2026 - 08:59 AM |
| March 2027 | 75.16 | 76.27 | 75.13 | 76.17 | +1.35 | 07/23/2026 - 09:00 AM |
| April 2027 | 74.34 | 75.43 | 74.22 | 75.32 | +1.30 | 07/23/2026 - 08:46 AM |
| May 2027 | 73.75 | 74.83 | 73.74 | 74.69 | +1.32 | 07/23/2026 - 08:56 AM |
| June 2027 | 72.71 | 74.29 | 72.70 | 74.09 | +1.29 | 07/23/2026 - 09:00 AM |
| July 2027 | 72.66 | 73.60 | 72.59 | 73.60 | +1.32 | 07/23/2026 - 07:39 AM |
| August 2027 | 71.80 | 71.88 | 71.80 | 71.82 | +0.05 | 07/22/2026 - 12:00 AM |
| September 2027 | 72.75 | 72.75 | 72.54 | 72.69 | +1.27 | 07/23/2026 - 08:41 AM |
| October 2027 | 71.02 | 71.21 | 70.91 | 71.05 | +0.07 | 07/22/2026 - 12:00 AM |
| November 2027 | 70.70 | 70.90 | 70.58 | 70.75 | +0.09 | 07/22/2026 - 12:00 AM |
| December 2027 | 70.68 | 71.88 | 70.61 | 71.65 | +1.17 | 07/23/2026 - 09:00 AM |
HO - Heating Oil
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 4.1799 | 4.2986 | 4.1666 | 4.2923 | +0.1435 | 07/23/2026 - 08:59 AM |
| September 2026 | 4.0738 | 4.2160 | 4.0651 | 4.2097 | +0.1436 | 07/23/2026 - 09:00 AM |
| October 2026 | 3.9355 | 4.0728 | 3.9355 | 4.0679 | +0.1324 | 07/23/2026 - 09:00 AM |
| November 2026 | 3.7672 | 3.9025 | 3.7672 | 3.8986 | +0.1193 | 07/23/2026 - 09:00 AM |
| December 2026 | 3.6098 | 3.7182 | 3.6081 | 3.7134 | +0.1033 | 07/23/2026 - 08:59 AM |
| January 2027 | 3.5029 | 3.5974 | 3.5029 | 3.5957 | +0.0924 | 07/23/2026 - 09:00 AM |
| February 2027 | 3.4313 | 3.5023 | 3.4299 | 3.5023 | +0.0839 | 07/23/2026 - 08:54 AM |
| March 2027 | 3.3357 | 3.4018 | 3.3357 | 3.4018 | +0.0754 | 07/23/2026 - 08:57 AM |
| April 2027 | 3.2374 | 3.2982 | 3.2349 | 3.2967 | +0.0676 | 07/23/2026 - 08:57 AM |
| May 2027 | 3.1618 | 3.2178 | 3.1592 | 3.2174 | +0.0628 | 07/23/2026 - 08:54 AM |
| June 2027 | 3.1050 | 3.1543 | 3.1005 | 3.1494 | +0.0544 | 07/23/2026 - 08:59 AM |
| July 2027 | 3.1087 | 3.1087 | 3.1087 | 3.1087 | +0.0517 | 07/23/2026 - 08:13 AM |
| August 2027 | 3.0086 | 3.0254 | 3.0030 | 3.0254 | +0.0219 | 07/22/2026 - 12:00 AM |
| September 2027 | 3.0300 | 3.0472 | 3.0300 | 3.0472 | +0.0486 | 07/23/2026 - 08:00 AM |
| October 2027 | 2.9703 | 2.9731 | 2.9539 | 2.9731 | +0.0213 | 07/22/2026 - 12:00 AM |
| November 2027 | 2.9250 | 2.9427 | 2.9250 | 2.9427 | +0.0209 | 07/22/2026 - 12:00 AM |
| December 2027 | 2.9173 | 2.9574 | 2.9173 | 2.9562 | +0.0473 | 07/23/2026 - 08:54 AM |
RB - Gasoline RBOB
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 3.4300 | 3.4803 | 3.4246 | 3.4476 | +0.0329 | 07/23/2026 - 08:59 AM |
| September 2026 | 3.2461 | 3.3072 | 3.2461 | 3.2878 | +0.0429 | 07/23/2026 - 09:00 AM |
| October 2026 | 2.9551 | 3.0064 | 2.9542 | 2.9942 | +0.0489 | 07/23/2026 - 08:59 AM |
| November 2026 | 2.7886 | 2.8274 | 2.7781 | 2.8221 | +0.0524 | 07/23/2026 - 09:00 AM |
| December 2026 | 2.6464 | 2.6862 | 2.6429 | 2.6843 | +0.0530 | 07/23/2026 - 08:59 AM |
| January 2027 | 2.5754 | 2.6046 | 2.5664 | 2.6045 | +0.0548 | 07/23/2026 - 08:59 AM |
| February 2027 | 2.5448 | 2.5764 | 2.5362 | 2.5764 | +0.0564 | 07/23/2026 - 09:00 AM |
| March 2027 | 2.5433 | 2.5779 | 2.5327 | 2.5771 | +0.0572 | 07/23/2026 - 09:00 AM |
| April 2027 | 2.7361 | 2.7665 | 2.7361 | 2.7662 | +0.0540 | 07/23/2026 - 08:59 AM |
| May 2027 | 2.7254 | 2.7512 | 2.7254 | 2.7512 | +0.0500 | 07/23/2026 - 08:56 AM |
| June 2027 | 2.6990 | 2.7297 | 2.6990 | 2.7278 | +0.0521 | 07/23/2026 - 08:59 AM |
| July 2027 | 2.6407 | 2.6467 | 2.6396 | 2.6396 | +0.0115 | 07/22/2026 - 12:00 AM |
| August 2027 | 2.5966 | 2.5966 | 2.5966 | 2.5966 | +0.0132 | 07/22/2026 - 12:00 AM |
| September 2027 | 2.5879 | 2.5879 | 2.5879 | 2.5879 | +0.0445 | 07/23/2026 - 08:41 AM |
| October 2027 | 2.3686 | 2.3686 | 2.3686 | 2.3686 | +0.0091 | 07/22/2026 - 12:00 AM |
| November 2027 | 2.3098 | 2.3138 | 2.3098 | 2.3138 | +0.0099 | 07/22/2026 - 12:00 AM |
| December 2027 | 2.3027 | 2.3136 | 2.2953 | 2.3136 | +0.0411 | 07/23/2026 - 08:58 AM |
NG - Natural Gas
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 2.943 | 2.991 | 2.927 | 2.933 | +0.008 | 07/23/2026 - 09:00 AM |
| September 2026 | 2.906 | 2.970 | 2.906 | 2.913 | +0.015 | 07/23/2026 - 09:00 AM |
| October 2026 | 2.938 | 2.996 | 2.938 | 2.944 | +0.018 | 07/23/2026 - 09:00 AM |
| November 2026 | 3.152 | 3.201 | 3.150 | 3.161 | +0.027 | 07/23/2026 - 08:59 AM |
| December 2026 | 3.806 | 3.859 | 3.806 | 3.836 | +0.047 | 07/23/2026 - 08:59 AM |
| January 2027 | 4.238 | 4.292 | 4.237 | 4.278 | +0.058 | 07/23/2026 - 08:59 AM |
| February 2027 | 3.840 | 3.892 | 3.840 | 3.872 | +0.047 | 07/23/2026 - 09:00 AM |
| March 2027 | 3.026 | 3.068 | 3.026 | 3.046 | +0.028 | 07/23/2026 - 09:00 AM |
| April 2027 | 2.857 | 2.894 | 2.856 | 2.874 | +0.022 | 07/23/2026 - 08:59 AM |
| May 2027 | 2.849 | 2.879 | 2.847 | 2.861 | +0.021 | 07/23/2026 - 08:59 AM |
| June 2027 | 2.979 | 3.006 | 2.978 | 2.991 | +0.018 | 07/23/2026 - 08:59 AM |
| July 2027 | 3.185 | 3.213 | 3.183 | 3.199 | +0.018 | 07/23/2026 - 08:56 AM |
| August 2027 | 3.255 | 3.280 | 3.255 | 3.267 | +0.018 | 07/23/2026 - 08:54 AM |
| September 2027 | 3.230 | 3.256 | 3.230 | 3.243 | +0.017 | 07/23/2026 - 08:56 AM |
| October 2027 | 3.309 | 3.335 | 3.309 | 3.320 | +0.015 | 07/23/2026 - 08:51 AM |
| November 2027 | 3.566 | 3.584 | 3.566 | 3.572 | +0.017 | 07/23/2026 - 08:58 AM |
| December 2027 | 4.205 | 4.226 | 4.199 | 4.208 | +0.017 | 07/23/2026 - 08:44 AM |
FL - Ethanol
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 1.92000 | 1.92000 | 1.92000 | 1.92000 | 0 | 07/22/2026 - 12:00 AM |
| September 2026 | 1.93500 | 1.93500 | 1.93500 | 1.93500 | +0.00500 | 07/22/2026 - 12:00 AM |
| October 2026 | 1.91250 | 1.91250 | 1.91250 | 1.91250 | +0.01000 | 07/22/2026 - 12:00 AM |
| November 2026 | 1.85750 | 1.85750 | 1.85750 | 1.85750 | +0.01250 | 07/22/2026 - 12:00 AM |
| December 2026 | 1.81250 | 1.81250 | 1.81250 | 1.81250 | +0.01750 | 07/22/2026 - 12:00 AM |
| January 2027 | 1.77250 | 1.77250 | 1.77250 | 1.77250 | +0.02000 | 07/22/2026 - 12:00 AM |
| February 2027 | 1.78750 | 1.78750 | 1.78750 | 1.78750 | +0.02500 | 07/22/2026 - 12:00 AM |
| March 2027 | 1.80750 | 1.80750 | 1.80750 | 1.80750 | +0.03000 | 07/22/2026 - 12:00 AM |
| April 2027 | 1.83250 | 1.83250 | 1.83250 | 1.83250 | +0.03250 | 07/22/2026 - 12:00 AM |
| May 2027 | 1.71250 | 1.71250 | 1.71250 | 1.71250 | +0.02000 | 03/13/2026 - 12:00 AM |
| June 2027 | 1.72000 | 1.72000 | 1.72000 | 1.72000 | +0.02000 | 03/13/2026 - 12:00 AM |
| July 2027 | 1.73500 | 1.73500 | 1.73500 | 1.73500 | 0 | 02/25/2026 - 12:00 AM |
| August 2027 | 1.75750 | 1.75750 | 1.75750 | 1.75750 | 0 | 02/25/2026 - 12:00 AM |
| September 2027 | 1.78000 | 1.78000 | 1.78000 | 1.78000 | 0 | 02/25/2026 - 12:00 AM |
| October 2027 | 1.80500 | 1.80500 | 1.80500 | 1.80500 | -0.01000 | 04/15/2026 - 12:00 AM |
| November 2027 | 1.79250 | 1.79250 | 1.79250 | 1.79250 | 0 | 07/22/2026 - 12:00 AM |
| December 2027 | 1.77250 | 1.77250 | 1.77250 | 1.77250 | +0.02750 | 07/22/2026 - 12:00 AM |
ZB - T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 109.15 | 109.19 | 108.29 | 109.00 | -0.20 | 07/23/2026 - 08:54 AM |
| March 2027 | 109.07 | 109.07 | 109.07 | 109.07 | -0.11 | 07/22/2026 - 12:00 AM |
UD - Ultra T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 111.00 | 111.00 | 110.26 | 110.26 | -0.26 | 07/23/2026 - 08:36 AM |
| March 2027 | 111.16 | 111.16 | 111.16 | 111.16 | -0.08 | 07/22/2026 - 12:00 AM |
ZN - 10-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 108.050 | 108.080 | 107.270 | 107.280 | -0.100 | 07/23/2026 - 08:51 AM |
| March 2027 | 108.000 | 108.025 | 107.265 | 107.265 | -0.085 | 07/23/2026 - 06:52 AM |
ZF - 5-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 106.000 | 106.000 | 105.267 | 105.267 | -0.072 | 07/23/2026 - 07:46 AM |
| March 2027 | 106.012 | 106.012 | 106.012 | 106.012 | -0.055 | 07/22/2026 - 12:00 AM |
ZT - 2-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| December 2026 | 102.215 | 102.215 | 102.183 | 102.183 | -0.038 | 07/23/2026 - 09:00 AM |
| March 2027 | 102.211 | 102.211 | 102.211 | 102.211 | -0.025 | 07/22/2026 - 12:00 AM |
SR3 - Sofr
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| January 2026 | - | - | - | - | - | 03/24/2026 - 02:00 PM |
| February 2026 | 96.3125 | 96.3125 | 96.3125 | 96.3125 | -0.0025 | 03/24/2026 - 02:00 PM |
| March 2026 | 96.295 | 96.3025 | 96.2875 | 96.30 | +0.0025 | 03/24/2026 - 03:59 PM |
| April 2026 | 96.2825 | 96.2825 | 96.2825 | 96.2825 | -0.0075 | 03/24/2026 - 02:00 PM |
| May 2026 | 96.28 | 96.28 | 96.28 | 96.28 | -0.005 | 03/24/2026 - 03:25 PM |
| June 2026 | 96.28 | 96.285 | 96.23 | 96.27 | -0.02 | 03/24/2026 - 03:59 PM |
| July 2026 | - | - | - | - | - | 03/24/2026 - 02:00 PM |
| August 2026 | - | - | - | - | - | 03/24/2026 - 02:00 PM |
| September 2026 | 96.255 | 96.265 | 96.165 | 96.21 | -0.065 | 03/24/2026 - 03:59 PM |
| December 2026 | 96.28 | 96.29 | 96.165 | 96.225 | -0.085 | 03/24/2026 - 03:59 PM |
| March 2027 | 96.295 | 96.31 | 96.18 | 96.245 | -0.085 | 03/24/2026 - 03:59 PM |
| June 2027 | 96.38 | 96.395 | 96.255 | 96.335 | -0.08 | 03/24/2026 - 03:59 PM |
| September 2027 | 96.505 | 96.515 | 96.37 | 96.455 | -0.08 | 03/24/2026 - 03:59 PM |
| December 2027 | 96.58 | 96.595 | 96.45 | 96.54 | -0.07 | 03/24/2026 - 03:59 PM |
ES - E-Mini S&P 500
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 6635.00 | 6680.50 | 6573.50 | 6646.25 | +11.50 | 03/24/2026 - 03:59 PM |
| September 2026 | 6678.00 | 6728.75 | 6625.75 | 6698.50 | +12.75 | 03/24/2026 - 03:58 PM |
| December 2026 | - | - | - | - | - | 03/24/2026 - 03:07 PM |
| March 2027 | - | - | - | - | - | 03/24/2026 - 03:07 PM |
| June 2027 | - | - | - | - | - | 03/24/2026 - 03:07 PM |
| September 2027 | - | - | - | - | - | 03/24/2026 - 03:07 PM |
| December 2027 | - | - | - | - | - | 03/24/2026 - 03:07 PM |
NQ - E-Mini Nasdaq 100
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 24417.25 | 24550.00 | 24134.00 | 24403.75 | -4.50 | 03/24/2026 - 03:59 PM |
| September 2026 | 24623.50 | 24754.00 | 24363.00 | 24620.00 | -7.75 | 03/24/2026 - 03:59 PM |
| December 2026 | - | - | - | - | - | 03/24/2026 - 03:02 PM |
| March 2027 | - | - | - | - | - | 03/24/2026 - 03:02 PM |
| June 2027 | - | - | - | - | - | 03/24/2026 - 03:02 PM |
| September 2027 | - | - | - | - | - | 03/24/2026 - 03:02 PM |
| December 2027 | - | - | - | - | - | 03/24/2026 - 03:02 PM |
YM - DJIA mini-sized
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 46524 | 46905 | 46046 | 46693 | +171 | 03/24/2026 - 03:59 PM |
| September 2026 | 46679 | 47089 | 46376 | 46985 | +184 | 03/24/2026 - 03:59 PM |
| December 2026 | - | - | - | - | - | 03/24/2026 - 03:01 PM |
| March 2027 | - | - | - | - | - | 03/24/2026 - 03:01 PM |
EW - E-Mini S&P Midcap
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 3379.20 | 3454.80 | 3342.90 | 3438.50 | +58.40 | 03/24/2026 - 03:59 PM |
| September 2026 | - | - | - | - | - | 03/24/2026 - 03:01 PM |
| December 2026 | - | - | - | - | - | 03/24/2026 - 03:01 PM |
| March 2027 | - | - | - | - | - | 03/24/2026 - 03:01 PM |
| June 2027 | - | - | - | - | - | 03/24/2026 - 03:01 PM |
LE - Live Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 223.275 | 224.500 | 221.700 | 224.400 | +1.200 | 07/23/2026 - 09:00 AM |
| October 2026 | 219.000 | 220.800 | 217.375 | 220.625 | +1.425 | 07/23/2026 - 09:00 AM |
| December 2026 | 218.675 | 220.300 | 217.050 | 220.175 | +1.375 | 07/23/2026 - 09:00 AM |
| February 2027 | 219.525 | 221.225 | 218.125 | 221.075 | +1.175 | 07/23/2026 - 09:00 AM |
| April 2027 | 221.075 | 222.675 | 219.800 | 222.550 | +1.025 | 07/23/2026 - 09:00 AM |
| June 2027 | 215.425 | 217.075 | 214.300 | 216.900 | +1.075 | 07/23/2026 - 09:00 AM |
| August 2027 | 211.900 | 214.475 | 211.875 | 214.350 | +1.075 | 07/23/2026 - 09:00 AM |
| October 2027 | 215.175 | 215.200 | 212.650 | 213.100 | -3.075 | 07/22/2026 - 12:00 AM |
| December 2027 | 215.500 | 215.750 | 213.475 | 213.775 | -3.025 | 07/22/2026 - 12:00 AM |
GF - Feeder Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 340.000 | 343.000 | 338.000 | 342.750 | +1.575 | 07/23/2026 - 09:00 AM |
| September 2026 | 335.150 | 338.925 | 333.000 | 338.675 | +2.475 | 07/23/2026 - 09:00 AM |
| October 2026 | 328.850 | 332.700 | 326.425 | 332.600 | +2.750 | 07/23/2026 - 09:00 AM |
| November 2026 | 324.375 | 328.200 | 322.000 | 328.175 | +2.575 | 07/23/2026 - 08:59 AM |
| January 2027 | 318.925 | 322.325 | 316.125 | 322.325 | +2.625 | 07/23/2026 - 08:59 AM |
| March 2027 | 315.450 | 318.450 | 313.675 | 318.350 | +1.700 | 07/23/2026 - 08:51 AM |
| April 2027 | 316.200 | 319.000 | 314.000 | 319.000 | +2.400 | 07/23/2026 - 08:53 AM |
| May 2027 | 315.000 | 318.550 | 314.250 | 318.550 | +2.525 | 07/23/2026 - 08:53 AM |
| August 2027 | 316.225 | 317.975 | 316.225 | 317.975 | +2.475 | 07/23/2026 - 08:52 AM |
HE - Lean Hogs
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 101.225 | 101.450 | 100.725 | 100.975 | -0.475 | 07/23/2026 - 09:00 AM |
| October 2026 | 88.100 | 88.350 | 87.550 | 87.750 | -0.600 | 07/23/2026 - 09:00 AM |
| December 2026 | 79.550 | 79.850 | 79.200 | 79.275 | -0.550 | 07/23/2026 - 09:00 AM |
| February 2027 | 82.950 | 83.225 | 82.825 | 82.825 | -0.400 | 07/23/2026 - 09:00 AM |
| April 2027 | 87.500 | 87.650 | 87.325 | 87.350 | -0.275 | 07/23/2026 - 08:58 AM |
| May 2027 | 90.675 | 90.825 | 90.525 | 90.825 | +0.550 | 07/22/2026 - 12:00 AM |
| June 2027 | 98.800 | 98.925 | 98.725 | 98.825 | -0.025 | 07/23/2026 - 08:59 AM |
| July 2027 | 99.100 | 99.200 | 99.075 | 99.150 | -0.025 | 07/23/2026 - 08:52 AM |
| August 2027 | 97.925 | 97.925 | 97.925 | 97.925 | +0.050 | 07/23/2026 - 08:46 AM |
| October 2027 | 82.500 | 82.625 | 82.500 | 82.625 | +0.525 | 07/22/2026 - 12:00 AM |
| December 2027 | 75.375 | 75.375 | 75.375 | 75.375 | +0.525 | 07/22/2026 - 12:00 AM |
DL - Class III Milk
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| August 2026 | 17.75 | 17.82 | 17.66 | 17.82 | -0.11 | 07/23/2026 - 08:59 AM |
| September 2026 | 17.94 | 17.99 | 17.87 | 17.98 | -0.15 | 07/23/2026 - 08:54 AM |
| October 2026 | 17.84 | 17.99 | 17.84 | 17.90 | -0.16 | 07/23/2026 - 08:56 AM |
| November 2026 | 17.85 | 17.85 | 17.85 | 17.85 | -0.02 | 07/23/2026 - 08:30 AM |
| December 2026 | 17.69 | 17.80 | 17.67 | 17.80 | +0.03 | 07/23/2026 - 08:55 AM |
| January 2027 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | 07/23/2026 - 08:56 AM |
| February 2027 | 17.50 | 17.50 | 17.50 | 17.50 | +0.02 | 07/23/2026 - 08:57 AM |
| March 2027 | 17.51 | 17.51 | 17.51 | 17.51 | +0.01 | 07/23/2026 - 08:58 AM |
| April 2027 | 17.41 | 17.50 | 17.41 | 17.50 | +0.09 | 07/22/2026 - 12:00 AM |
| May 2027 | 17.52 | 17.60 | 17.52 | 17.59 | +0.10 | 07/22/2026 - 12:00 AM |
| June 2027 | 17.58 | 17.65 | 17.58 | 17.61 | +0.03 | 07/22/2026 - 12:00 AM |
| July 2027 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | 07/22/2026 - 12:00 AM |
| August 2027 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | 07/22/2026 - 12:00 AM |
| September 2027 | 18.01 | 18.03 | 18.01 | 18.01 | +0.01 | 07/22/2026 - 12:00 AM |
| October 2027 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | 07/22/2026 - 12:00 AM |
| November 2027 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | 07/22/2026 - 12:00 AM |
| December 2027 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | 07/22/2026 - 12:00 AM |
GC - Gold
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 4129.9 | 4130.9 | 4091.7 | 4092.2 | -54.7 | 07/23/2026 - 05:48 AM |
| August 2026 | 4126.0 | 4144.0 | 4042.6 | 4046.7 | -105.2 | 07/23/2026 - 09:00 AM |
| September 2026 | 4115.5 | 4155.3 | 4056.0 | 4059.2 | -106.3 | 07/23/2026 - 08:59 AM |
| October 2026 | 4155.1 | 4169.9 | 4069.6 | 4073.0 | -106.4 | 07/23/2026 - 08:59 AM |
| November 2026 | 4150.0 | 4150.0 | 4150.0 | 4150.0 | -45.3 | 07/22/2026 - 12:00 AM |
| December 2026 | 4190.0 | 4202.4 | 4099.9 | 4105.5 | -104.8 | 07/23/2026 - 09:00 AM |
| January 2027 | 4174.4 | 4174.4 | 4174.4 | 4174.4 | -53.7 | 07/23/2026 - 03:07 AM |
| February 2027 | 4227.4 | 4232.3 | 4136.2 | 4138.2 | -105.1 | 07/23/2026 - 09:00 AM |
| March 2027 | 4259.0 | 4259.0 | 4259.0 | 4259.0 | +78.3 | 07/22/2026 - 12:00 AM |
| April 2027 | 4252.9 | 4252.9 | 4175.0 | 4183.7 | -92.3 | 07/23/2026 - 08:38 AM |
| May 2027 | 4293.6 | 4293.6 | 4293.6 | 4293.6 | +79.5 | 07/22/2026 - 12:00 AM |
| June 2027 | 4249.9 | 4249.9 | 4238.9 | 4238.9 | -70.3 | 07/23/2026 - 06:39 AM |
| July 2027 | 4326.3 | 4326.3 | 4326.3 | 4326.3 | +80.7 | 07/22/2026 - 12:00 AM |
| August 2027 | 4274.9 | 4274.9 | 4274.9 | 4274.9 | -67.7 | 07/23/2026 - 06:24 AM |
| September 2027 | 4358.1 | 4358.1 | 4358.1 | 4358.1 | +82.4 | 07/22/2026 - 12:00 AM |
| October 2027 | 4383.5 | 4383.5 | 4375.2 | 4375.2 | +82.9 | 07/22/2026 - 12:00 AM |
| November 2027 | 4390.7 | 4390.7 | 4390.7 | 4390.7 | +82.6 | 07/22/2026 - 12:00 AM |
| December 2027 | 4380.0 | 4380.0 | 4342.2 | 4343.9 | -64.8 | 07/23/2026 - 06:19 AM |
SI - Silver
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 58.660 | 58.660 | 58.660 | 58.660 | -1.359 | 07/23/2026 - 05:21 AM |
| August 2026 | 59.000 | 60.135 | 57.200 | 57.945 | -2.150 | 07/23/2026 - 08:50 AM |
| September 2026 | 60.010 | 60.360 | 57.320 | 57.955 | -2.343 | 07/23/2026 - 09:00 AM |
| October 2026 | 58.420 | 58.420 | 57.655 | 58.390 | -2.122 | 07/23/2026 - 08:35 AM |
| November 2026 | 59.765 | 59.765 | 59.765 | 59.765 | -0.974 | 07/23/2026 - 02:15 AM |
| December 2026 | 59.995 | 61.015 | 57.975 | 58.545 | -2.418 | 07/23/2026 - 09:00 AM |
| January 2027 | 60.840 | 60.840 | 60.000 | 60.000 | -1.230 | 07/23/2026 - 02:42 AM |
| February 2027 | 61.444 | 61.444 | 61.444 | 61.444 | +1.209 | 07/22/2026 - 12:00 AM |
| March 2027 | 60.240 | 60.240 | 58.710 | 59.430 | -2.209 | 07/23/2026 - 08:35 AM |
| April 2027 | 61.879 | 61.879 | 61.879 | 61.879 | +1.218 | 07/22/2026 - 12:00 AM |
| May 2027 | 60.450 | 60.450 | 59.190 | 59.550 | -2.583 | 07/23/2026 - 08:22 AM |
| June 2027 | 62.341 | 62.341 | 62.341 | 62.341 | +1.249 | 07/22/2026 - 12:00 AM |
| July 2027 | 62.589 | 62.589 | 62.589 | 62.589 | +1.254 | 07/22/2026 - 12:00 AM |
| August 2027 | 62.815 | 62.815 | 62.815 | 62.815 | +1.252 | 07/22/2026 - 12:00 AM |
| September 2027 | 61.485 | 61.485 | 61.460 | 61.460 | -1.595 | 07/23/2026 - 07:00 AM |
| October 2027 | 63.289 | 63.289 | 63.289 | 63.289 | +1.266 | 07/22/2026 - 12:00 AM |
| November 2027 | 63.522 | 63.522 | 63.522 | 63.522 | +1.271 | 07/22/2026 - 12:00 AM |
| December 2027 | 61.980 | 61.980 | 61.980 | 61.980 | -1.772 | 07/23/2026 - 06:40 AM |
HG - High Grade Copper
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 6.4150 | 6.4160 | 6.3320 | 6.3320 | -0.1190 | 07/23/2026 - 08:25 AM |
| August 2026 | 6.4685 | 6.4880 | 6.3450 | 6.3450 | -0.1170 | 07/23/2026 - 08:19 AM |
| September 2026 | 6.4865 | 6.5355 | 6.3650 | 6.3785 | -0.1150 | 07/23/2026 - 09:00 AM |
| October 2026 | 6.5000 | 6.5000 | 6.4130 | 6.4200 | -0.1035 | 07/23/2026 - 08:35 AM |
| November 2026 | 6.4435 | 6.4565 | 6.4435 | 6.4565 | -0.0980 | 07/23/2026 - 08:47 AM |
| December 2026 | 6.5735 | 6.6260 | 6.4575 | 6.4705 | -0.1155 | 07/23/2026 - 08:59 AM |
| January 2027 | 6.4945 | 6.4945 | 6.4945 | 6.4945 | -0.1200 | 07/23/2026 - 08:15 AM |
| February 2027 | 6.6450 | 6.6455 | 6.6305 | 6.6455 | -0.0585 | 07/22/2026 - 12:00 AM |
| March 2027 | 6.6620 | 6.7125 | 6.5570 | 6.5665 | -0.1090 | 07/23/2026 - 08:58 AM |
| April 2027 | 6.7050 | 6.7055 | 6.6910 | 6.7055 | -0.0590 | 07/22/2026 - 12:00 AM |
| May 2027 | 6.7045 | 6.7045 | 6.6895 | 6.6895 | -0.0460 | 07/23/2026 - 03:14 AM |
| June 2027 | 6.7630 | 6.7640 | 6.7520 | 6.7640 | -0.0590 | 07/22/2026 - 12:00 AM |
| July 2027 | 6.6830 | 6.6830 | 6.6830 | 6.6830 | -0.1100 | 07/23/2026 - 08:39 AM |
| August 2027 | 6.8185 | 6.8205 | 6.8095 | 6.8205 | -0.0580 | 07/22/2026 - 12:00 AM |
| September 2027 | 6.8430 | 6.8465 | 6.8430 | 6.8465 | -0.0575 | 07/22/2026 - 12:00 AM |
| October 2027 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -0.1145 | 07/23/2026 - 08:16 AM |
| November 2027 | 6.9005 | 6.9005 | 6.8915 | 6.9005 | -0.0575 | 07/22/2026 - 12:00 AM |
| December 2027 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -0.0575 | 07/22/2026 - 12:00 AM |
PL - Platinum
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 1643.2 | 1643.2 | 1643.2 | 1643.2 | +17.1 | 07/22/2026 - 12:00 AM |
| August 2026 | 1620.1 | 1656.5 | 1590.0 | 1607.4 | -37.9 | 07/23/2026 - 08:55 AM |
| September 2026 | 1653.0 | 1661.0 | 1618.8 | 1618.8 | -30.9 | 07/23/2026 - 07:22 AM |
| October 2026 | 1643.3 | 1668.6 | 1597.5 | 1611.2 | -42.1 | 07/23/2026 - 09:00 AM |
| January 2027 | 1654.6 | 1680.1 | 1613.0 | 1623.5 | -43.3 | 07/23/2026 - 08:59 AM |
| April 2027 | 1667.2 | 1678.0 | 1665.3 | 1665.3 | -11.2 | 07/23/2026 - 02:18 AM |
| July 2027 | 1684.9 | 1684.9 | 1684.9 | 1684.9 | +15.6 | 07/22/2026 - 12:00 AM |
| October 2027 | 1693.0 | 1693.0 | 1693.0 | 1693.0 | +15.6 | 07/22/2026 - 12:00 AM |
PA - Palladium
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| July 2026 | 1302.90 | 1302.90 | 1302.90 | 1302.90 | +23.40 | 07/22/2026 - 12:00 AM |
| August 2026 | 1289.00 | 1289.00 | 1289.00 | 1289.00 | -16.10 | 07/22/2026 - 12:00 AM |
| September 2026 | 1295.00 | 1308.50 | 1253.00 | 1259.50 | -50.30 | 07/23/2026 - 09:00 AM |
| October 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 12/31/1969 - 12:00 AM |
| December 2026 | 1307.00 | 1323.50 | 1272.00 | 1278.00 | -47.20 | 07/23/2026 - 08:31 AM |
| March 2027 | 1340.10 | 1340.10 | 1340.10 | 1340.10 | +23.70 | 07/22/2026 - 12:00 AM |
| June 2027 | 1355.40 | 1355.40 | 1355.40 | 1355.40 | +24.30 | 07/22/2026 - 12:00 AM |
| September 2027 | 1371.30 | 1371.30 | 1371.30 | 1371.30 | +24.20 | 07/22/2026 - 12:00 AM |
| December 2027 | 1387.60 | 1387.60 | 1387.60 | 1387.60 | +24.10 | 07/22/2026 - 12:00 AM |