More Futures
ZC - Corn
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 467.2 | 470.0 | 467.2 | 470.0 | +2.6 | 05/13/2026 - 09:22 AM |
| July 2026 | 478.2 | 483.2 | 477.4 | 483.2 | +3.2 | 05/13/2026 - 09:30 AM |
| September 2026 | 484.4 | 489.4 | 484.0 | 489.4 | +3.2 | 05/13/2026 - 09:29 AM |
| December 2026 | 500.2 | 505.0 | 500.0 | 504.6 | +2.6 | 05/13/2026 - 09:30 AM |
| March 2027 | 513.2 | 518.0 | 513.2 | 517.6 | +2.4 | 05/13/2026 - 09:30 AM |
| May 2027 | 520.4 | 524.6 | 520.2 | 524.6 | +2.4 | 05/13/2026 - 09:29 AM |
| July 2027 | 524.6 | 528.2 | 524.2 | 528.2 | +2.2 | 05/13/2026 - 09:29 AM |
| September 2027 | 507.2 | 508.4 | 506.2 | 508.4 | +1.0 | 05/13/2026 - 09:22 AM |
| December 2027 | 510.0 | 513.6 | 510.0 | 512.6 | +0.4 | 05/13/2026 - 09:29 AM |
ZS - Soybean
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 1213.6 | 1218.6 | 1209.4 | 1218.0 | +4.4 | 05/13/2026 - 09:21 AM |
| July 2026 | 1225.0 | 1233.6 | 1222.0 | 1232.4 | +5.6 | 05/13/2026 - 09:30 AM |
| August 2026 | 1220.6 | 1228.4 | 1217.6 | 1227.0 | +5.2 | 05/13/2026 - 09:29 AM |
| September 2026 | 1199.2 | 1208.6 | 1199.0 | 1207.0 | +5.2 | 05/13/2026 - 09:30 AM |
| November 2026 | 1203.2 | 1212.2 | 1202.0 | 1211.6 | +6.6 | 05/13/2026 - 09:30 AM |
| January 2027 | 1213.6 | 1223.2 | 1213.6 | 1222.6 | +6.4 | 05/13/2026 - 09:30 AM |
| March 2027 | 1209.6 | 1219.0 | 1209.6 | 1218.4 | +5.6 | 05/13/2026 - 09:29 AM |
| May 2027 | 1214.0 | 1220.2 | 1212.4 | 1219.4 | +5.2 | 05/13/2026 - 09:28 AM |
| July 2027 | 1220.0 | 1224.4 | 1217.2 | 1223.6 | +4.6 | 05/13/2026 - 09:26 AM |
| August 2027 | 1202.2 | 1202.2 | 1201.6 | 1201.6 | -0.2 | 05/13/2026 - 07:41 AM |
| September 2027 | 1165.0 | 1165.0 | 1163.6 | 1163.6 | +6.4 | 05/12/2026 - 12:00 AM |
| November 2027 | 1153.2 | 1157.6 | 1152.4 | 1157.0 | +3.0 | 05/13/2026 - 09:27 AM |
ZM - Soybean Meal
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 335.0 | 335.4 | 335.0 | 335.4 | +2.5 | 05/13/2026 - 05:01 AM |
| July 2026 | 328.1 | 336.9 | 328.0 | 335.6 | +7.2 | 05/13/2026 - 09:30 AM |
| August 2026 | 322.4 | 330.3 | 322.4 | 329.5 | +6.4 | 05/13/2026 - 09:29 AM |
| September 2026 | 319.2 | 325.9 | 319.2 | 325.3 | +5.9 | 05/13/2026 - 09:29 AM |
| October 2026 | 317.4 | 323.2 | 317.0 | 322.6 | +5.8 | 05/13/2026 - 09:30 AM |
| December 2026 | 319.8 | 326.6 | 319.8 | 326.1 | +5.7 | 05/13/2026 - 09:30 AM |
| January 2027 | 321.5 | 326.8 | 321.0 | 326.3 | +5.4 | 05/13/2026 - 09:29 AM |
| March 2027 | 320.6 | 325.4 | 320.5 | 324.9 | +4.9 | 05/13/2026 - 09:30 AM |
| May 2027 | 321.2 | 325.1 | 321.2 | 325.1 | +5.1 | 05/13/2026 - 09:13 AM |
| July 2027 | 322.5 | 327.1 | 322.5 | 326.6 | +4.1 | 05/13/2026 - 09:27 AM |
| August 2027 | 321.6 | 321.6 | 321.6 | 321.6 | +1.5 | 05/12/2026 - 12:00 AM |
| September 2027 | 319.3 | 319.4 | 319.3 | 319.3 | +1.2 | 05/12/2026 - 12:00 AM |
| October 2027 | 316.1 | 316.4 | 316.1 | 316.1 | +0.9 | 05/12/2026 - 12:00 AM |
| December 2027 | 317.6 | 320.8 | 317.6 | 320.8 | +2.6 | 05/13/2026 - 08:56 AM |
ZW - Wheat
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 666.2 | 666.2 | 659.0 | 664.2 | -0.6 | 05/13/2026 - 08:50 AM |
| July 2026 | 679.4 | 683.0 | 667.0 | 680.2 | +1.2 | 05/13/2026 - 09:30 AM |
| September 2026 | 691.4 | 693.6 | 679.0 | 692.0 | +0.4 | 05/13/2026 - 09:30 AM |
| December 2026 | 710.0 | 712.4 | 697.6 | 710.4 | +0.2 | 05/13/2026 - 09:30 AM |
| March 2027 | 724.0 | 726.2 | 712.6 | 724.0 | -0.6 | 05/13/2026 - 09:29 AM |
| May 2027 | 729.0 | 729.0 | 717.6 | 727.6 | -1.6 | 05/13/2026 - 09:22 AM |
| July 2027 | 721.6 | 722.0 | 712.0 | 719.4 | -3.2 | 05/13/2026 - 09:27 AM |
| September 2027 | 723.4 | 724.6 | 716.0 | 724.6 | -2.4 | 05/13/2026 - 09:30 AM |
| December 2027 | 733.4 | 733.4 | 729.2 | 733.2 | -5.4 | 05/13/2026 - 09:15 AM |
ZO - Oats
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 345.2 | 345.2 | 345.2 | 345.2 | +7.6 | 05/12/2026 - 12:00 AM |
| July 2026 | 363.0 | 369.6 | 362.2 | 367.6 | +5.4 | 05/13/2026 - 09:18 AM |
| September 2026 | 369.0 | 374.0 | 369.0 | 370.4 | +4.0 | 05/13/2026 - 07:31 AM |
| December 2026 | 369.6 | 374.0 | 368.2 | 372.2 | +5.6 | 05/13/2026 - 09:18 AM |
| March 2027 | 370.0 | 370.0 | 370.0 | 370.0 | +6.6 | 05/12/2026 - 12:00 AM |
| May 2027 | 376.0 | 376.0 | 376.0 | 376.0 | +6.6 | 05/12/2026 - 12:00 AM |
| July 2027 | 367.2 | 367.2 | 367.2 | 367.2 | +7.4 | 05/12/2026 - 12:00 AM |
| September 2027 | 361.4 | 361.4 | 361.4 | 361.4 | +7.4 | 05/12/2026 - 12:00 AM |
| December 2027 | 372.4 | 372.4 | 372.4 | 372.4 | +7.4 | 05/12/2026 - 12:00 AM |
ZR - Rough Rice
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 11.940 | 12.100 | 11.900 | 12.040 | +0.145 | 05/12/2026 - 12:00 AM |
| July 2026 | 12.375 | 12.570 | 12.280 | 12.480 | +0.105 | 05/13/2026 - 09:28 AM |
| September 2026 | 12.690 | 12.890 | 12.685 | 12.830 | +0.130 | 05/13/2026 - 09:11 AM |
| November 2026 | 13.115 | 13.115 | 13.115 | 13.115 | +0.125 | 05/13/2026 - 08:47 AM |
| January 2027 | 13.275 | 13.275 | 13.275 | 13.275 | +0.145 | 05/12/2026 - 12:00 AM |
| March 2027 | 13.350 | 13.490 | 13.350 | 13.490 | +0.145 | 05/12/2026 - 12:00 AM |
| May 2027 | 13.555 | 13.555 | 13.555 | 13.555 | +0.145 | 05/12/2026 - 12:00 AM |
| July 2027 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 12/31/1969 - 12:00 AM |
B6 - British Pound
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 1.3529 | 1.3529 | 1.3486 | 1.3486 | -0.0046 | 05/13/2026 - 07:56 AM |
| June 2026 | 1.3540 | 1.3551 | 1.3482 | 1.3514 | -0.0018 | 05/13/2026 - 09:30 AM |
| July 2026 | 1.3535 | 1.3535 | 1.3488 | 1.3488 | -0.0042 | 05/13/2026 - 07:52 AM |
| August 2026 | 1.3527 | 1.3527 | 1.3527 | 1.3527 | -0.0097 | 05/12/2026 - 12:00 AM |
| September 2026 | 1.3531 | 1.3541 | 1.3478 | 1.3505 | -0.0018 | 05/13/2026 - 09:01 AM |
| October 2026 | 0.0000 | 1.3516 | 1.3516 | 1.3516 | -0.0096 | 05/12/2026 - 12:00 AM |
| November 2026 | 0.0000 | 1.3511 | 1.3511 | 1.3511 | -0.0096 | 05/12/2026 - 12:00 AM |
| December 2026 | 1.3513 | 1.3513 | 1.3512 | 1.3512 | +0.0008 | 05/13/2026 - 12:27 PM |
| January 2027 | 0.0000 | 1.3496 | 1.3496 | 1.3496 | -0.0096 | 05/12/2026 - 12:00 AM |
| February 2027 | 0.0000 | 1.3490 | 1.3490 | 1.3490 | -0.0095 | 05/12/2026 - 12:00 AM |
| March 2027 | 1.3485 | 1.3485 | 1.3463 | 1.3482 | -0.0095 | 05/12/2026 - 12:00 AM |
| April 2027 | 0.0000 | 1.3474 | 1.3474 | 1.3474 | -0.0094 | 05/12/2026 - 12:00 AM |
| May 2027 | 0.0000 | 1.3467 | 1.3467 | 1.3467 | -0.0094 | 05/12/2026 - 12:00 AM |
| June 2027 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 0 | 05/13/2026 - 01:50 AM |
| July 2027 | 0.0000 | 1.3453 | 1.3453 | 1.3453 | -0.0095 | 05/12/2026 - 12:00 AM |
| August 2027 | 0.0000 | 1.3447 | 1.3447 | 1.3447 | -0.0096 | 05/12/2026 - 12:00 AM |
| September 2027 | 1.3441 | 1.3441 | 1.3404 | 1.3441 | -0.0096 | 05/12/2026 - 12:00 AM |
| October 2027 | 0.0000 | 1.3433 | 1.3433 | 1.3433 | -0.0097 | 05/12/2026 - 12:00 AM |
| November 2027 | 0.0000 | 1.3427 | 1.3427 | 1.3427 | -0.0097 | 05/12/2026 - 12:00 AM |
| December 2027 | 0.0000 | 1.3421 | 1.3421 | 1.3421 | -0.0098 | 05/12/2026 - 12:00 AM |
D6 - Canadian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 0.72995 | 0.73000 | 0.72995 | 0.73000 | -0.00010 | 05/13/2026 - 07:31 AM |
| June 2026 | 0.73125 | 0.73180 | 0.73030 | 0.73110 | +0.00010 | 05/13/2026 - 09:30 AM |
| July 2026 | 0.73170 | 0.73170 | 0.73170 | 0.73170 | -0.00015 | 05/13/2026 - 03:50 AM |
| August 2026 | 0.73290 | 0.73290 | 0.73290 | 0.73290 | -0.00145 | 05/12/2026 - 12:00 AM |
| September 2026 | 0.73385 | 0.73445 | 0.73310 | 0.73345 | -0.00025 | 05/13/2026 - 09:11 AM |
| October 2026 | 0.00000 | 0.73460 | 0.73460 | 0.73460 | -0.00145 | 05/12/2026 - 12:00 AM |
| November 2026 | 0.73535 | 0.73535 | 0.73535 | 0.73535 | -0.00140 | 05/13/2026 - 12:00 AM |
| December 2026 | 0.73620 | 0.73645 | 0.73570 | 0.73570 | -0.00035 | 05/13/2026 - 09:06 AM |
| January 2027 | 0.00000 | 0.73685 | 0.73685 | 0.73685 | -0.00140 | 05/12/2026 - 12:00 AM |
| February 2027 | 0.00000 | 0.73755 | 0.73755 | 0.73755 | -0.00135 | 05/12/2026 - 12:00 AM |
| March 2027 | 0.73745 | 0.73820 | 0.73745 | 0.73815 | -0.00140 | 05/12/2026 - 12:00 AM |
| April 2027 | 0.00000 | 0.73890 | 0.73890 | 0.73890 | -0.00130 | 05/12/2026 - 12:00 AM |
| May 2027 | 0.00000 | 0.73945 | 0.73945 | 0.73945 | -0.00130 | 05/12/2026 - 12:00 AM |
| June 2027 | 0.73930 | 0.73995 | 0.73890 | 0.73995 | -0.00130 | 05/12/2026 - 12:00 AM |
| July 2027 | 0.00000 | 0.74055 | 0.74055 | 0.74055 | -0.00125 | 05/12/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.74105 | 0.74105 | 0.74105 | -0.00120 | 05/12/2026 - 12:00 AM |
| September 2027 | 0.74150 | 0.74150 | 0.74065 | 0.74150 | -0.00125 | 05/12/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.74210 | 0.74210 | 0.74210 | -0.00125 | 05/12/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.74260 | 0.74260 | 0.74260 | -0.00120 | 05/12/2026 - 12:00 AM |
| December 2027 | 0.00000 | 0.74305 | 0.74305 | 0.74305 | -0.00120 | 05/12/2026 - 12:00 AM |
J6 - Japanese Yen
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 0.0063430 | 0.0063490 | 0.0063360 | 0.0063380 | -0.0000110 | 05/13/2026 - 09:30 AM |
| June 2026 | 0.0063635 | 0.0063645 | 0.0063460 | 0.0063535 | -0.0000105 | 05/13/2026 - 09:30 AM |
| July 2026 | 0.0063755 | 0.0063755 | 0.0063685 | 0.0063685 | -0.0000100 | 05/13/2026 - 08:07 AM |
| August 2026 | 0.0063965 | 0.0063965 | 0.0063965 | 0.0063965 | -0.0000150 | 05/12/2026 - 12:00 AM |
| September 2026 | 0.0064095 | 0.0064110 | 0.0063950 | 0.0064000 | -0.0000105 | 05/13/2026 - 09:21 AM |
| October 2026 | 0.0000000 | 0.0064285 | 0.0064285 | 0.0064285 | -0.0000150 | 05/12/2026 - 12:00 AM |
| November 2026 | 0.0000000 | 0.0064425 | 0.0064425 | 0.0064425 | -0.0000155 | 05/12/2026 - 12:00 AM |
| December 2026 | 0.0064530 | 0.0064530 | 0.0064435 | 0.0064435 | -0.0000135 | 05/13/2026 - 07:30 AM |
| January 2027 | 0.0000000 | 0.0064735 | 0.0064735 | 0.0064735 | -0.0000150 | 05/12/2026 - 12:00 AM |
| February 2027 | 0.0000000 | 0.0064880 | 0.0064880 | 0.0064880 | -0.0000145 | 05/12/2026 - 12:00 AM |
| March 2027 | 0.0064945 | 0.0065000 | 0.0064920 | 0.0064920 | -0.0000110 | 05/13/2026 - 04:11 AM |
| April 2027 | 0.0000000 | 0.0065205 | 0.0065205 | 0.0065205 | -0.0000140 | 05/12/2026 - 12:00 AM |
| May 2027 | 0.0000000 | 0.0065340 | 0.0065340 | 0.0065340 | -0.0000135 | 05/12/2026 - 12:00 AM |
| June 2027 | 0.0065420 | 0.0065425 | 0.0065420 | 0.0065420 | -0.0000040 | 05/12/2026 - 12:00 AM |
| July 2027 | 0.0000000 | 0.0065615 | 0.0065615 | 0.0065615 | -0.0000125 | 05/12/2026 - 12:00 AM |
| August 2027 | 0.0000000 | 0.0065735 | 0.0065735 | 0.0065735 | -0.0000125 | 05/12/2026 - 12:00 AM |
| September 2027 | 0.0065855 | 0.0066195 | 0.0065820 | 0.0065855 | -0.0000120 | 05/12/2026 - 12:00 AM |
| October 2027 | 0.0000000 | 0.0066010 | 0.0066010 | 0.0066010 | -0.0000115 | 05/12/2026 - 12:00 AM |
| November 2027 | 0.0000000 | 0.0066135 | 0.0066135 | 0.0066135 | -0.0000110 | 05/12/2026 - 12:00 AM |
| December 2027 | 0.0000000 | 0.0066260 | 0.0066260 | 0.0066260 | -0.0000105 | 05/12/2026 - 12:00 AM |
S6 - Swiss Franc
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 1.28555 | 1.28610 | 1.28120 | 1.28225 | -0.00310 | 05/13/2026 - 09:30 AM |
| September 2026 | 1.29790 | 1.29870 | 1.29400 | 1.29400 | -0.00385 | 05/13/2026 - 07:55 AM |
| December 2026 | 1.31050 | 1.31050 | 1.30770 | 1.30770 | -0.00265 | 05/13/2026 - 08:40 AM |
| March 2027 | 1.32300 | 1.32300 | 1.32145 | 1.32300 | -0.00450 | 05/12/2026 - 12:00 AM |
| June 2027 | 1.33530 | 1.33530 | 1.33530 | 1.33530 | -0.00445 | 05/12/2026 - 12:00 AM |
| September 2027 | 0.00000 | 1.34735 | 1.34735 | 1.34735 | -0.00435 | 05/13/2026 - 12:00 AM |
| December 2027 | 0.00000 | 1.35965 | 1.35965 | 1.35965 | -0.00430 | 05/12/2026 - 12:00 AM |
E6 - Euro FX
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 1.17405 | 1.17405 | 1.17000 | 1.17080 | -0.00360 | 05/13/2026 - 08:40 AM |
| June 2026 | 1.17575 | 1.17600 | 1.17130 | 1.17280 | -0.00315 | 05/13/2026 - 09:30 AM |
| July 2026 | 1.17495 | 1.17495 | 1.17345 | 1.17455 | -0.00275 | 05/13/2026 - 05:53 AM |
| August 2026 | 1.17895 | 1.17895 | 1.17895 | 1.17895 | -0.00350 | 05/12/2026 - 12:00 AM |
| September 2026 | 1.17940 | 1.17965 | 1.17560 | 1.17705 | -0.00310 | 05/13/2026 - 09:30 AM |
| October 2026 | 0.00000 | 1.18145 | 1.18145 | 1.18145 | -0.00355 | 05/12/2026 - 12:00 AM |
| November 2026 | 0.00000 | 1.18255 | 1.18255 | 1.18255 | -0.00355 | 05/12/2026 - 12:00 AM |
| December 2026 | 1.18315 | 1.18315 | 1.17925 | 1.18020 | -0.00335 | 05/13/2026 - 09:18 AM |
| January 2027 | 0.00000 | 1.18485 | 1.18485 | 1.18485 | -0.00355 | 05/12/2026 - 12:00 AM |
| February 2027 | 0.00000 | 1.18590 | 1.18590 | 1.18590 | -0.00355 | 05/12/2026 - 12:00 AM |
| March 2027 | 1.18470 | 1.18470 | 1.18275 | 1.18375 | -0.00325 | 05/13/2026 - 08:49 AM |
| April 2027 | 0.00000 | 1.18830 | 1.18830 | 1.18830 | -0.00350 | 05/12/2026 - 12:00 AM |
| May 2027 | 0.00000 | 1.18930 | 1.18930 | 1.18930 | -0.00350 | 05/12/2026 - 12:00 AM |
| June 2027 | 1.18985 | 1.18985 | 1.18640 | 1.18640 | -0.00395 | 05/13/2026 - 07:53 AM |
| July 2027 | 0.00000 | 1.19170 | 1.19170 | 1.19170 | -0.00345 | 05/12/2026 - 12:00 AM |
| August 2027 | 0.00000 | 1.19275 | 1.19275 | 1.19275 | -0.00345 | 05/12/2026 - 12:00 AM |
| September 2027 | 1.19070 | 1.19070 | 1.19070 | 1.19070 | -0.00310 | 05/13/2026 - 05:44 AM |
| October 2027 | 0.00000 | 1.19515 | 1.19515 | 1.19515 | -0.00340 | 05/12/2026 - 12:00 AM |
| November 2027 | 0.00000 | 1.19620 | 1.19620 | 1.19620 | -0.00340 | 05/12/2026 - 12:00 AM |
| December 2027 | 1.19505 | 1.19505 | 1.19505 | 1.19505 | -0.00220 | 05/13/2026 - 06:46 AM |
A6 - Australian Dollar
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 0.72390 | 0.72485 | 0.72320 | 0.72420 | +0.00075 | 05/13/2026 - 08:04 AM |
| June 2026 | 0.72350 | 0.72505 | 0.72265 | 0.72495 | +0.00190 | 05/13/2026 - 09:30 AM |
| July 2026 | 0.72355 | 0.72400 | 0.72340 | 0.72400 | +0.00135 | 05/13/2026 - 09:04 AM |
| August 2026 | 0.72205 | 0.72205 | 0.72205 | 0.72205 | -0.00140 | 05/12/2026 - 12:00 AM |
| September 2026 | 0.72200 | 0.72310 | 0.72140 | 0.72260 | +0.00110 | 05/13/2026 - 09:01 AM |
| October 2026 | 0.00000 | 0.72080 | 0.72080 | 0.72080 | -0.00140 | 05/12/2026 - 12:00 AM |
| November 2026 | 0.00000 | 0.72025 | 0.72025 | 0.72025 | -0.00140 | 05/12/2026 - 12:00 AM |
| December 2026 | 0.71965 | 0.72050 | 0.71965 | 0.71990 | +0.00025 | 05/13/2026 - 01:41 AM |
| January 2027 | 0.00000 | 0.71900 | 0.71900 | 0.71900 | -0.00140 | 05/12/2026 - 12:00 AM |
| February 2027 | 0.00000 | 0.71845 | 0.71845 | 0.71845 | -0.00140 | 05/12/2026 - 12:00 AM |
| March 2027 | 0.71785 | 0.71785 | 0.71785 | 0.71785 | -0.00135 | 05/12/2026 - 12:00 AM |
| April 2027 | 0.00000 | 0.71715 | 0.71715 | 0.71715 | -0.00130 | 05/12/2026 - 12:00 AM |
| May 2027 | 0.00000 | 0.71660 | 0.71660 | 0.71660 | -0.00125 | 05/12/2026 - 12:00 AM |
| June 2027 | 0.71605 | 0.71605 | 0.71370 | 0.71605 | -0.00130 | 05/12/2026 - 12:00 AM |
| July 2027 | 0.00000 | 0.71550 | 0.71550 | 0.71550 | -0.00115 | 05/12/2026 - 12:00 AM |
| August 2027 | 0.00000 | 0.71500 | 0.71500 | 0.71500 | -0.00110 | 05/12/2026 - 12:00 AM |
| September 2027 | 0.71450 | 0.71560 | 0.71205 | 0.71450 | -0.00105 | 05/12/2026 - 12:00 AM |
| October 2027 | 0.00000 | 0.71385 | 0.71385 | 0.71385 | -0.00105 | 05/12/2026 - 12:00 AM |
| November 2027 | 0.00000 | 0.71335 | 0.71335 | 0.71335 | -0.00100 | 05/12/2026 - 12:00 AM |
| December 2027 | 0.00000 | 0.71285 | 0.71285 | 0.71285 | -0.00095 | 05/12/2026 - 12:00 AM |
M6 - Mexican Peso
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 0.058010 | 0.058010 | 0.057850 | 0.057990 | -0.000140 | 05/12/2026 - 12:00 AM |
| June 2026 | 0.057920 | 0.057960 | 0.057800 | 0.057950 | +0.000090 | 05/13/2026 - 09:29 AM |
| July 2026 | 0.057720 | 0.057720 | 0.057640 | 0.057720 | -0.000140 | 05/12/2026 - 12:00 AM |
| August 2026 | 0.000000 | 0.057550 | 0.057550 | 0.057550 | -0.000140 | 05/12/2026 - 12:00 AM |
| September 2026 | 0.057410 | 0.057410 | 0.057260 | 0.057410 | -0.000140 | 05/12/2026 - 12:00 AM |
| October 2026 | 0.000000 | 0.057230 | 0.057230 | 0.057230 | -0.000140 | 05/12/2026 - 12:00 AM |
| November 2026 | 0.000000 | 0.057090 | 0.057090 | 0.057090 | -0.000140 | 05/12/2026 - 12:00 AM |
| December 2026 | 0.000000 | 0.056950 | 0.056950 | 0.056950 | -0.000140 | 05/12/2026 - 12:00 AM |
| January 2027 | 0.056790 | 0.056790 | 0.056790 | 0.056790 | -0.000130 | 05/12/2026 - 12:00 AM |
| February 2027 | 0.000000 | 0.056640 | 0.056640 | 0.056640 | -0.000140 | 05/12/2026 - 12:00 AM |
| March 2027 | 0.000000 | 0.056480 | 0.056480 | 0.056480 | -0.000130 | 05/12/2026 - 12:00 AM |
| April 2027 | 0.000000 | 0.056280 | 0.056280 | 0.056280 | -0.000140 | 05/12/2026 - 12:00 AM |
| May 2027 | 0.000000 | 0.056130 | 0.056130 | 0.056130 | -0.000130 | 05/12/2026 - 12:00 AM |
| June 2027 | 0.000000 | 0.055950 | 0.055950 | 0.055950 | -0.000120 | 05/12/2026 - 12:00 AM |
| September 2027 | 0.000000 | 0.055350 | 0.055350 | 0.055350 | -0.000110 | 05/12/2026 - 12:00 AM |
| December 2027 | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0 | 12/31/1969 - 12:00 AM |
CL - Crude Oil WTI
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 102.16 | 103.67 | 100.56 | 103.65 | +1.47 | 05/13/2026 - 09:30 AM |
| July 2026 | 98.38 | 99.08 | 96.79 | 99.07 | +0.56 | 05/13/2026 - 09:30 AM |
| August 2026 | 94.19 | 94.49 | 92.79 | 94.36 | -0.03 | 05/13/2026 - 09:30 AM |
| September 2026 | 90.55 | 90.74 | 89.38 | 90.50 | -0.34 | 05/13/2026 - 09:30 AM |
| October 2026 | 87.58 | 87.63 | 86.55 | 87.37 | -0.52 | 05/13/2026 - 09:30 AM |
| November 2026 | 85.07 | 85.31 | 84.22 | 84.91 | -0.67 | 05/13/2026 - 09:30 AM |
| December 2026 | 83.27 | 83.32 | 82.25 | 82.94 | -0.69 | 05/13/2026 - 09:30 AM |
| January 2027 | 81.48 | 81.73 | 80.69 | 81.32 | -0.67 | 05/13/2026 - 09:30 AM |
| February 2027 | 80.23 | 80.28 | 79.36 | 80.02 | -0.65 | 05/13/2026 - 09:30 AM |
| March 2027 | 79.20 | 79.22 | 78.37 | 78.87 | -0.72 | 05/13/2026 - 09:27 AM |
| April 2027 | 78.42 | 78.42 | 77.73 | 78.15 | -0.59 | 05/13/2026 - 09:30 AM |
| May 2027 | 77.37 | 77.42 | 77.04 | 77.33 | -0.69 | 05/13/2026 - 09:21 AM |
| June 2027 | 77.22 | 77.29 | 76.38 | 76.93 | -0.50 | 05/13/2026 - 09:30 AM |
| July 2027 | 76.48 | 76.48 | 75.87 | 75.87 | -1.00 | 05/13/2026 - 08:57 AM |
| August 2027 | 76.36 | 76.46 | 76.34 | 76.34 | +0.94 | 05/12/2026 - 12:00 AM |
| September 2027 | 75.78 | 75.99 | 75.40 | 75.85 | +0.87 | 05/12/2026 - 12:00 AM |
| October 2027 | 75.09 | 75.09 | 75.09 | 75.09 | -0.32 | 05/12/2026 - 12:00 AM |
| November 2027 | 74.94 | 75.20 | 74.63 | 75.03 | +0.73 | 05/12/2026 - 12:00 AM |
| December 2027 | 74.33 | 74.65 | 73.86 | 74.32 | -0.36 | 05/13/2026 - 09:30 AM |
HO - Heating Oil
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 4.1176 | 4.1603 | 4.0833 | 4.1250 | -0.0338 | 05/13/2026 - 09:30 AM |
| July 2026 | 3.9609 | 3.9683 | 3.8978 | 3.9480 | -0.0186 | 05/13/2026 - 09:30 AM |
| August 2026 | 3.7811 | 3.8062 | 3.7432 | 3.7950 | -0.0097 | 05/13/2026 - 09:30 AM |
| September 2026 | 3.6668 | 3.6949 | 3.6403 | 3.6852 | -0.0110 | 05/13/2026 - 09:30 AM |
| October 2026 | 3.5730 | 3.5968 | 3.5580 | 3.5890 | -0.0190 | 05/13/2026 - 09:28 AM |
| November 2026 | 3.4747 | 3.5060 | 3.4693 | 3.4950 | -0.0205 | 05/13/2026 - 09:30 AM |
| December 2026 | 3.3926 | 3.4050 | 3.3678 | 3.3933 | -0.0252 | 05/13/2026 - 09:30 AM |
| January 2027 | 3.3119 | 3.3267 | 3.3017 | 3.3119 | -0.0362 | 05/13/2026 - 09:19 AM |
| February 2027 | 3.2445 | 3.2598 | 3.2280 | 3.2280 | -0.0523 | 05/13/2026 - 08:45 AM |
| March 2027 | 3.1783 | 3.1783 | 3.1534 | 3.1617 | -0.0376 | 05/13/2026 - 09:19 AM |
| April 2027 | 3.0750 | 3.0750 | 3.0661 | 3.0666 | -0.0454 | 05/13/2026 - 08:31 AM |
| May 2027 | 2.9949 | 2.9949 | 2.9949 | 2.9949 | -0.0471 | 05/13/2026 - 08:16 AM |
| June 2027 | 2.9506 | 2.9580 | 2.9375 | 2.9390 | -0.0452 | 05/13/2026 - 09:06 AM |
| July 2027 | 2.9467 | 2.9467 | 2.9467 | 2.9467 | +0.0765 | 05/12/2026 - 12:00 AM |
| August 2027 | 2.9162 | 2.9162 | 2.9162 | 2.9162 | +0.0708 | 05/12/2026 - 12:00 AM |
| September 2027 | 2.8933 | 2.8933 | 2.8933 | 2.8933 | +0.0663 | 05/12/2026 - 12:00 AM |
| October 2027 | 2.8753 | 2.8753 | 2.8753 | 2.8753 | +0.0626 | 05/12/2026 - 12:00 AM |
| November 2027 | 2.8544 | 2.8544 | 2.8544 | 2.8544 | +0.0589 | 05/12/2026 - 12:00 AM |
| December 2027 | 2.8075 | 2.8075 | 2.7916 | 2.7916 | -0.0376 | 05/13/2026 - 08:32 AM |
RB - Gasoline RBOB
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 3.6996 | 3.7026 | 3.6477 | 3.6923 | -0.0054 | 05/13/2026 - 09:30 AM |
| July 2026 | 3.5276 | 3.5425 | 3.4897 | 3.5406 | +0.0041 | 05/13/2026 - 09:30 AM |
| August 2026 | 3.3581 | 3.3793 | 3.3328 | 3.3766 | +0.0034 | 05/13/2026 - 09:30 AM |
| September 2026 | 3.2170 | 3.2170 | 3.1742 | 3.2108 | -0.0005 | 05/13/2026 - 09:30 AM |
| October 2026 | 2.9146 | 2.9260 | 2.8899 | 2.9245 | -0.0035 | 05/13/2026 - 09:30 AM |
| November 2026 | 2.7653 | 2.7766 | 2.7511 | 2.7720 | -0.0119 | 05/13/2026 - 09:30 AM |
| December 2026 | 2.6537 | 2.6618 | 2.6362 | 2.6539 | -0.0170 | 05/13/2026 - 09:30 AM |
| January 2027 | 2.5808 | 2.5829 | 2.5624 | 2.5651 | -0.0311 | 05/13/2026 - 09:00 AM |
| February 2027 | 2.5474 | 2.5474 | 2.5283 | 2.5283 | -0.0298 | 05/13/2026 - 08:09 AM |
| March 2027 | 2.5197 | 2.5197 | 2.5197 | 2.5197 | -0.0296 | 05/13/2026 - 08:08 AM |
| April 2027 | 2.7357 | 2.7484 | 2.7265 | 2.7445 | +0.0610 | 05/12/2026 - 12:00 AM |
| May 2027 | 2.7082 | 2.7151 | 2.6971 | 2.6971 | -0.0338 | 05/13/2026 - 08:34 AM |
| June 2027 | 2.6896 | 2.6955 | 2.6771 | 2.6778 | -0.0277 | 05/13/2026 - 08:00 AM |
| July 2027 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | +0.0610 | 05/12/2026 - 12:00 AM |
| August 2027 | 2.6194 | 2.6194 | 2.6194 | 2.6194 | +0.0603 | 05/12/2026 - 12:00 AM |
| September 2027 | 2.5637 | 2.5637 | 2.5637 | 2.5637 | +0.0589 | 05/12/2026 - 12:00 AM |
| October 2027 | 2.3809 | 2.3809 | 2.3809 | 2.3809 | +0.0362 | 05/12/2026 - 12:00 AM |
| November 2027 | 2.3273 | 2.3273 | 2.3273 | 2.3273 | +0.0309 | 05/12/2026 - 12:00 AM |
| December 2027 | 2.2793 | 2.2927 | 2.2793 | 2.2927 | +0.0260 | 05/12/2026 - 12:00 AM |
NG - Natural Gas
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 2.833 | 2.927 | 2.813 | 2.878 | +0.035 | 05/13/2026 - 09:30 AM |
| July 2026 | 3.041 | 3.110 | 3.007 | 3.067 | +0.013 | 05/13/2026 - 09:30 AM |
| August 2026 | 3.084 | 3.153 | 3.058 | 3.112 | +0.010 | 05/13/2026 - 09:30 AM |
| September 2026 | 3.064 | 3.121 | 3.032 | 3.084 | +0.009 | 05/13/2026 - 09:29 AM |
| October 2026 | 3.129 | 3.182 | 3.100 | 3.147 | +0.006 | 05/13/2026 - 09:30 AM |
| November 2026 | 3.446 | 3.485 | 3.415 | 3.451 | -0.005 | 05/13/2026 - 09:29 AM |
| December 2026 | 4.178 | 4.207 | 4.143 | 4.172 | -0.008 | 05/13/2026 - 09:29 AM |
| January 2027 | 4.617 | 4.645 | 4.582 | 4.613 | -0.006 | 05/13/2026 - 09:29 AM |
| February 2027 | 4.143 | 4.166 | 4.112 | 4.138 | -0.005 | 05/13/2026 - 09:29 AM |
| March 2027 | 3.204 | 3.219 | 3.176 | 3.197 | -0.005 | 05/13/2026 - 09:30 AM |
| April 2027 | 2.956 | 2.964 | 2.930 | 2.941 | -0.011 | 05/13/2026 - 09:29 AM |
| May 2027 | 2.942 | 2.942 | 2.912 | 2.925 | -0.008 | 05/13/2026 - 09:28 AM |
| June 2027 | 3.069 | 3.086 | 3.058 | 3.069 | -0.009 | 05/13/2026 - 09:28 AM |
| July 2027 | 3.281 | 3.297 | 3.273 | 3.278 | -0.013 | 05/13/2026 - 09:29 AM |
| August 2027 | 3.334 | 3.348 | 3.324 | 3.328 | -0.013 | 05/13/2026 - 09:28 AM |
| September 2027 | 3.310 | 3.327 | 3.303 | 3.308 | -0.011 | 05/13/2026 - 09:27 AM |
| October 2027 | 3.389 | 3.405 | 3.381 | 3.386 | -0.011 | 05/13/2026 - 09:27 AM |
| November 2027 | 3.662 | 3.673 | 3.650 | 3.651 | -0.012 | 05/13/2026 - 09:22 AM |
| December 2027 | 4.311 | 4.327 | 4.303 | 4.305 | -0.011 | 05/13/2026 - 09:22 AM |
FL - Ethanol
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 1.96500 | 1.96500 | 1.96500 | 1.96500 | +0.03500 | 05/12/2026 - 12:00 AM |
| July 2026 | 1.98000 | 1.98000 | 1.98000 | 1.98000 | +0.03500 | 05/12/2026 - 12:00 AM |
| August 2026 | 1.97250 | 1.97250 | 1.97250 | 1.97250 | +0.03250 | 05/12/2026 - 12:00 AM |
| September 2026 | 1.95750 | 1.95750 | 1.95750 | 1.95750 | +0.03000 | 05/12/2026 - 12:00 AM |
| October 2026 | 1.92250 | 1.92250 | 1.92250 | 1.92250 | +0.02500 | 05/12/2026 - 12:00 AM |
| November 2026 | 1.86750 | 1.86750 | 1.86750 | 1.86750 | +0.02000 | 05/12/2026 - 12:00 AM |
| December 2026 | 1.82000 | 1.82000 | 1.82000 | 1.82000 | +0.01500 | 05/12/2026 - 12:00 AM |
| January 2027 | 1.77750 | 1.77750 | 1.77750 | 1.77750 | +0.01500 | 05/12/2026 - 12:00 AM |
| February 2027 | 1.78500 | 1.78500 | 1.78500 | 1.78500 | +0.01500 | 05/12/2026 - 12:00 AM |
| March 2027 | 1.80000 | 1.80000 | 1.80000 | 1.80000 | +0.01500 | 05/12/2026 - 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 | 1.80500 | 1.80500 | 1.80500 | 1.80500 | -0.01000 | 04/15/2026 - 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 | 111.25 | 111.29 | 111.15 | 111.17 | -0.08 | 05/13/2026 - 09:30 AM |
| December 2026 | 111.15 | 111.17 | 111.15 | 111.15 | +0.02 | 05/13/2026 - 05:53 AM |
UD - Ultra T-Bond
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 113.29 | 114.02 | 113.17 | 113.17 | -0.11 | 05/13/2026 - 09:27 AM |
| December 2026 | 113.12 | 113.12 | 113.12 | 113.12 | -0.12 | 05/13/2026 - 09:22 AM |
ZN - 10-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 109.250 | 109.280 | 109.200 | 109.225 | -0.030 | 05/13/2026 - 09:29 AM |
| December 2026 | 109.230 | 109.260 | 109.200 | 109.200 | -0.010 | 05/13/2026 - 07:50 AM |
ZF - 5-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 107.092 | 107.115 | 107.062 | 107.075 | -0.022 | 05/13/2026 - 09:29 AM |
| December 2026 | 107.087 | 107.090 | 107.067 | 107.090 | -0.080 | 05/12/2026 - 12:00 AM |
ZT - 2-Year T-Note
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| September 2026 | 103.105 | 103.115 | 103.093 | 103.102 | -0.003 | 05/13/2026 - 09:29 AM |
| December 2026 | 103.110 | 103.110 | 103.107 | 103.110 | -0.032 | 05/12/2026 - 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 |
|---|---|---|---|---|---|---|
| June 2026 | 248.800 | 249.950 | 248.050 | 249.775 | +2.075 | 05/13/2026 - 09:30 AM |
| August 2026 | 242.100 | 243.525 | 240.525 | 243.425 | +2.350 | 05/13/2026 - 09:30 AM |
| October 2026 | 234.875 | 235.850 | 232.800 | 235.800 | +1.925 | 05/13/2026 - 09:30 AM |
| December 2026 | 234.450 | 235.175 | 232.375 | 235.125 | +1.675 | 05/13/2026 - 09:30 AM |
| February 2027 | 234.575 | 235.000 | 232.425 | 235.000 | +1.425 | 05/13/2026 - 09:29 AM |
| April 2027 | 233.975 | 234.125 | 231.950 | 234.125 | +1.100 | 05/13/2026 - 09:27 AM |
| June 2027 | 227.550 | 227.800 | 225.825 | 227.775 | +0.950 | 05/13/2026 - 09:27 AM |
| August 2027 | 224.625 | 225.050 | 223.450 | 225.050 | +1.000 | 05/13/2026 - 09:29 AM |
| October 2027 | 222.450 | 224.200 | 222.450 | 224.200 | +0.875 | 05/13/2026 - 09:26 AM |
| December 2027 | 226.500 | 226.500 | 223.150 | 223.150 | -1.925 | 05/12/2026 - 12:00 AM |
GF - Feeder Cattle
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 367.200 | 367.600 | 364.775 | 367.600 | +1.700 | 05/13/2026 - 09:30 AM |
| August 2026 | 357.775 | 358.000 | 351.975 | 357.575 | +1.025 | 05/13/2026 - 09:30 AM |
| September 2026 | 354.550 | 355.050 | 349.475 | 354.900 | +1.025 | 05/13/2026 - 09:29 AM |
| October 2026 | 351.725 | 352.000 | 346.700 | 351.425 | +0.700 | 05/13/2026 - 09:28 AM |
| November 2026 | 348.100 | 348.400 | 343.275 | 347.800 | +0.600 | 05/13/2026 - 09:24 AM |
| January 2027 | 341.300 | 341.300 | 336.550 | 341.300 | +0.775 | 05/13/2026 - 09:24 AM |
| March 2027 | 335.725 | 336.325 | 331.900 | 336.325 | +0.600 | 05/13/2026 - 09:22 AM |
| April 2027 | 332.000 | 333.400 | 332.000 | 333.400 | -0.425 | 05/13/2026 - 08:59 AM |
| May 2027 | 332.000 | 332.000 | 332.000 | 332.000 | -1.175 | 05/13/2026 - 09:00 AM |
| August 2027 | 143.080 | 143.080 | 143.080 | 143.080 | 0 | 05/13/2026 - 12:00 AM |
HE - Lean Hogs
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 90.750 | 90.925 | 90.675 | 90.875 | -0.050 | 05/13/2026 - 09:20 AM |
| June 2026 | 98.675 | 100.875 | 98.650 | 100.800 | +2.375 | 05/13/2026 - 09:30 AM |
| July 2026 | 103.075 | 105.025 | 102.775 | 104.550 | +1.600 | 05/13/2026 - 09:30 AM |
| August 2026 | 104.150 | 105.750 | 103.675 | 105.375 | +1.400 | 05/13/2026 - 09:30 AM |
| October 2026 | 90.525 | 91.575 | 90.025 | 91.375 | +1.000 | 05/13/2026 - 09:30 AM |
| December 2026 | 83.150 | 84.000 | 82.750 | 83.800 | +0.675 | 05/13/2026 - 09:30 AM |
| February 2027 | 85.950 | 86.800 | 85.650 | 86.525 | +0.600 | 05/13/2026 - 09:29 AM |
| April 2027 | 89.925 | 90.750 | 89.700 | 90.400 | +0.475 | 05/13/2026 - 09:19 AM |
| May 2027 | 92.700 | 92.700 | 92.700 | 92.700 | -0.525 | 05/12/2026 - 12:00 AM |
| June 2027 | 100.200 | 100.875 | 100.200 | 100.875 | +0.675 | 05/13/2026 - 09:06 AM |
| July 2027 | 100.925 | 101.000 | 100.925 | 101.000 | +0.575 | 05/13/2026 - 09:16 AM |
| August 2027 | 99.400 | 99.400 | 99.400 | 99.400 | +0.275 | 05/13/2026 - 08:54 AM |
| October 2027 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 12/31/1969 - 12:00 AM |
DL - Class III Milk
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| June 2026 | 17.19 | 17.35 | 17.18 | 17.35 | +0.12 | 05/13/2026 - 09:28 AM |
| July 2026 | 17.88 | 17.89 | 17.85 | 17.87 | +0.06 | 05/13/2026 - 09:25 AM |
| August 2026 | 18.36 | 18.36 | 18.28 | 18.28 | +0.02 | 05/13/2026 - 09:10 AM |
| September 2026 | 18.72 | 18.72 | 18.61 | 18.63 | -0.02 | 05/12/2026 - 12:00 AM |
| October 2026 | 18.90 | 18.95 | 18.86 | 18.94 | +0.03 | 05/12/2026 - 12:00 AM |
| November 2026 | 18.78 | 18.79 | 18.75 | 18.78 | 0 | 05/12/2026 - 12:00 AM |
| December 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 0 | 05/12/2026 - 12:00 AM |
| January 2027 | 17.77 | 17.77 | 17.75 | 17.77 | 0 | 05/12/2026 - 12:00 AM |
| February 2027 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | 05/12/2026 - 12:00 AM |
| March 2027 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | 05/12/2026 - 12:00 AM |
| April 2027 | 18.00 | 18.00 | 17.74 | 17.74 | +0.21 | 05/12/2026 - 12:00 AM |
| May 2027 | 17.62 | 17.62 | 17.62 | 17.62 | 0 | 05/12/2026 - 12:00 AM |
| June 2027 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | 05/12/2026 - 12:00 AM |
| July 2027 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | 05/12/2026 - 12:00 AM |
| August 2027 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | 05/12/2026 - 12:00 AM |
| September 2027 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | 05/12/2026 - 12:00 AM |
| October 2027 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | 05/12/2026 - 12:00 AM |
| November 2027 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | 05/12/2026 - 12:00 AM |
| December 2027 | 17.99 | 17.99 | 17.99 | 17.99 | 0 | 05/12/2026 - 12:00 AM |
GC - Gold
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 4722.7 | 4722.7 | 4679.5 | 4679.6 | +2.0 | 05/13/2026 - 08:57 AM |
| June 2026 | 4722.3 | 4734.8 | 4676.0 | 4690.2 | +3.5 | 05/13/2026 - 09:30 AM |
| July 2026 | 4742.9 | 4750.2 | 4694.9 | 4707.7 | +4.4 | 05/13/2026 - 09:28 AM |
| August 2026 | 4759.0 | 4769.4 | 4711.1 | 4724.9 | +3.0 | 05/13/2026 - 09:30 AM |
| September 2026 | 4776.6 | 4776.6 | 4740.0 | 4740.0 | +1.3 | 05/13/2026 - 07:37 AM |
| October 2026 | 4792.0 | 4801.6 | 4746.2 | 4758.6 | +3.2 | 05/13/2026 - 09:26 AM |
| November 2026 | 4784.5 | 4789.0 | 4782.8 | 4789.0 | +15.5 | 05/13/2026 - 04:36 AM |
| December 2026 | 4826.7 | 4835.1 | 4783.4 | 4791.4 | +0.5 | 05/13/2026 - 09:25 AM |
| January 2027 | 4811.3 | 4811.3 | 4811.3 | 4811.3 | -42.5 | 05/12/2026 - 12:00 AM |
| February 2027 | 4840.8 | 4840.8 | 4840.8 | 4840.8 | +12.6 | 05/13/2026 - 08:23 AM |
| March 2027 | 4844.6 | 4844.6 | 4844.6 | 4844.6 | -42.0 | 05/12/2026 - 12:00 AM |
| April 2027 | 4896.9 | 4901.6 | 4845.7 | 4863.6 | -41.6 | 05/12/2026 - 12:00 AM |
| May 2027 | 4882.2 | 4882.2 | 4882.2 | 4882.2 | -41.5 | 05/12/2026 - 12:00 AM |
| June 2027 | 4899.8 | 4899.8 | 4899.8 | 4899.8 | -41.4 | 05/12/2026 - 12:00 AM |
| July 2027 | 4917.8 | 4917.8 | 4917.8 | 4917.8 | -41.2 | 05/12/2026 - 12:00 AM |
| August 2027 | 4936.3 | 4936.3 | 4936.3 | 4936.3 | -41.0 | 05/12/2026 - 12:00 AM |
| September 2027 | 4953.1 | 4953.1 | 4953.1 | 4953.1 | -41.0 | 05/12/2026 - 12:00 AM |
| October 2027 | 4971.1 | 4971.1 | 4971.1 | 4971.1 | -40.9 | 05/12/2026 - 12:00 AM |
| November 2027 | 4987.8 | 4987.8 | 4987.8 | 4987.8 | -40.6 | 05/12/2026 - 12:00 AM |
| December 2027 | 4998.5 | 5006.5 | 4993.6 | 5006.5 | -40.3 | 05/12/2026 - 12:00 AM |
SI - Silver
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 86.930 | 87.250 | 86.930 | 87.250 | +2.120 | 05/13/2026 - 08:17 AM |
| June 2026 | 87.050 | 88.160 | 86.375 | 87.710 | +2.419 | 05/13/2026 - 09:17 AM |
| July 2026 | 87.320 | 88.580 | 86.330 | 88.445 | +2.854 | 05/13/2026 - 09:30 AM |
| August 2026 | 88.170 | 88.670 | 87.805 | 88.260 | +2.343 | 05/13/2026 - 08:55 AM |
| September 2026 | 88.140 | 89.155 | 86.985 | 89.100 | +2.892 | 05/13/2026 - 09:29 AM |
| October 2026 | 88.735 | 88.735 | 88.735 | 88.735 | +2.247 | 05/13/2026 - 09:00 AM |
| November 2026 | 89.600 | 89.600 | 89.010 | 89.120 | +2.329 | 05/13/2026 - 09:19 AM |
| December 2026 | 89.095 | 90.035 | 88.300 | 90.035 | +2.956 | 05/13/2026 - 09:29 AM |
| January 2027 | 89.030 | 89.680 | 89.030 | 89.680 | +2.270 | 05/13/2026 - 05:25 AM |
| February 2027 | 87.675 | 87.675 | 87.675 | 87.675 | -0.377 | 05/12/2026 - 12:00 AM |
| March 2027 | 88.950 | 88.950 | 88.950 | 88.950 | +1.019 | 05/13/2026 - 12:30 PM |
| April 2027 | 88.243 | 88.243 | 88.243 | 88.243 | -0.392 | 05/12/2026 - 12:00 AM |
| May 2027 | 89.785 | 89.785 | 88.523 | 88.523 | -0.401 | 05/12/2026 - 12:00 AM |
| June 2027 | 88.805 | 88.805 | 88.805 | 88.805 | -0.407 | 05/12/2026 - 12:00 AM |
| July 2027 | 89.080 | 89.080 | 89.080 | 89.080 | -0.412 | 05/12/2026 - 12:00 AM |
| August 2027 | 89.360 | 89.360 | 89.360 | 89.360 | -0.413 | 05/12/2026 - 12:00 AM |
| September 2027 | 89.633 | 89.633 | 89.633 | 89.633 | -0.413 | 05/12/2026 - 12:00 AM |
| October 2027 | 89.906 | 89.906 | 89.906 | 89.906 | -0.410 | 05/12/2026 - 12:00 AM |
| November 2027 | 90.174 | 90.174 | 90.174 | 90.174 | -0.406 | 05/12/2026 - 12:00 AM |
| December 2027 | 93.100 | 93.100 | 93.100 | 93.100 | +2.672 | 05/12/2026 - 12:00 AM |
HG - High Grade Copper
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 6.5960 | 6.6380 | 6.5960 | 6.6055 | +0.1205 | 05/12/2026 - 12:00 AM |
| June 2026 | 6.6185 | 6.6960 | 6.5800 | 6.6765 | +0.1750 | 05/13/2026 - 09:29 AM |
| July 2026 | 6.6305 | 6.7160 | 6.6010 | 6.7025 | +0.1715 | 05/13/2026 - 09:30 AM |
| August 2026 | 6.7030 | 6.7140 | 6.6700 | 6.6700 | +0.1090 | 05/13/2026 - 02:10 AM |
| September 2026 | 6.6910 | 6.7815 | 6.6655 | 6.7675 | +0.1760 | 05/13/2026 - 09:28 AM |
| October 2026 | 6.7635 | 6.8045 | 6.7630 | 6.8045 | +0.1830 | 05/13/2026 - 09:07 AM |
| November 2026 | 6.8340 | 6.8345 | 6.8340 | 6.8345 | +0.1830 | 05/13/2026 - 09:07 AM |
| December 2026 | 6.7930 | 6.8615 | 6.7605 | 6.8615 | +0.1800 | 05/13/2026 - 09:23 AM |
| January 2027 | 6.7935 | 6.8930 | 6.7930 | 6.8930 | +0.1825 | 05/13/2026 - 09:07 AM |
| February 2027 | 6.9230 | 6.9230 | 6.9230 | 6.9230 | +0.1825 | 05/13/2026 - 09:07 AM |
| March 2027 | 6.8865 | 6.9600 | 6.8770 | 6.9455 | +0.1750 | 05/13/2026 - 09:13 AM |
| April 2027 | 6.7755 | 6.9095 | 6.7200 | 6.7980 | +0.0720 | 05/12/2026 - 12:00 AM |
| May 2027 | 6.8210 | 6.8210 | 6.8195 | 6.8195 | +0.0720 | 05/12/2026 - 12:00 AM |
| June 2027 | 6.8340 | 6.9520 | 6.7660 | 6.8430 | +0.0725 | 05/12/2026 - 12:00 AM |
| July 2027 | 6.8615 | 6.8615 | 6.8615 | 6.8615 | +0.0725 | 05/12/2026 - 12:00 AM |
| August 2027 | 6.8830 | 6.9920 | 6.8075 | 6.8830 | +0.0730 | 05/12/2026 - 12:00 AM |
| September 2027 | 6.8990 | 6.8990 | 6.8990 | 6.8990 | +0.0725 | 05/12/2026 - 12:00 AM |
| October 2027 | 6.9210 | 7.0255 | 6.8470 | 6.9210 | +0.0720 | 05/12/2026 - 12:00 AM |
| November 2027 | 6.9355 | 7.0400 | 6.8615 | 6.9355 | +0.0720 | 05/12/2026 - 12:00 AM |
| December 2027 | 6.9800 | 6.9900 | 6.9490 | 6.9490 | +0.0720 | 05/12/2026 - 12:00 AM |
PL - Platinum
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 2133.2 | 2146.6 | 2133.2 | 2146.6 | +36.6 | 05/13/2026 - 06:24 AM |
| June 2026 | 2149.9 | 2182.3 | 2117.3 | 2173.9 | +57.9 | 05/13/2026 - 09:30 AM |
| July 2026 | 2150.0 | 2187.2 | 2116.6 | 2178.0 | +58.9 | 05/13/2026 - 09:30 AM |
| October 2026 | 2169.0 | 2206.6 | 2138.8 | 2195.7 | +56.9 | 05/13/2026 - 09:27 AM |
| January 2027 | 2180.6 | 2200.8 | 2164.2 | 2200.8 | +50.8 | 05/13/2026 - 09:13 AM |
| April 2027 | 2158.6 | 2158.6 | 2131.3 | 2158.6 | -7.6 | 05/12/2026 - 12:00 AM |
| July 2027 | 2147.8 | 2166.7 | 2139.6 | 2166.7 | -7.8 | 05/12/2026 - 12:00 AM |
| October 2027 | 2174.5 | 2174.5 | 2174.5 | 2174.5 | -8.2 | 05/12/2026 - 12:00 AM |
PA - Palladium
| MONTH | OPEN | HIGH | LOW | LAST | CHANGE | TIME |
|---|---|---|---|---|---|---|
| May 2026 | 1485.70 | 1485.70 | 1485.70 | 1485.70 | -28.10 | 05/12/2026 - 12:00 AM |
| June 2026 | 1510.50 | 1528.50 | 1497.50 | 1521.50 | +31.20 | 05/13/2026 - 09:30 AM |
| July 2026 | 1510.50 | 1518.00 | 1498.10 | 1498.10 | -28.20 | 05/12/2026 - 12:00 AM |
| September 2026 | 1533.50 | 1553.50 | 1525.50 | 1548.00 | +31.60 | 05/13/2026 - 09:15 AM |
| December 2026 | 1547.00 | 1568.00 | 1547.00 | 1566.00 | +29.20 | 05/13/2026 - 09:00 AM |
| March 2027 | 1553.40 | 1553.40 | 1553.40 | 1553.40 | -25.60 | 05/12/2026 - 12:00 AM |
| June 2027 | 1570.10 | 1570.10 | 1570.10 | 1570.10 | -25.10 | 05/12/2026 - 12:00 AM |
| September 2027 | 1586.60 | 1586.60 | 1586.60 | 1586.60 | -24.50 | 05/12/2026 - 12:00 AM |
| December 2027 | 1602.80 | 1602.80 | 1602.80 | 1602.80 | -24.40 | 05/12/2026 - 12:00 AM |