Set Location: Set

DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Oct 26 232.325 229.750 229.975 0.100
Dec 26 232.900 230.700 231.200 0.075
Feb 27 235.050 233.650 234.350 1.000
Apr 27 237.000 235.500 236.325 1.300
Jun 27 231.175 229.925 230.500 1.050
Aug 27 227.075 226.025 226.550 0.950

@GF – FEEDER CATTLE – CME

High Low Last Chg
Oct 26 350.425 348.875 349.900 1.575
Nov 26 351.125 347.900 348.550 0.425
Jan 27 348.775 345.150 346.000 0.650
Mar 27 345.575 342.075 342.900 0.925
Apr 27 344.275 341.100 341.900 1.125
May 27 341.775 339.200 339.775 1.275

@HE – LEAN HOGS – CME

High Low Last Chg
Dec 26 65.675 64.650 64.675 -0.900
Feb 27 67.700 67.000 67.025 -0.600
Apr 27 72.650 72.175 72.250 -0.425
May 27 78.375 78.175 78.175 -0.400
Jun 27 87.525 87.075 87.100 -0.600
Jul 27 90.175 89.675 89.750 -0.550

@C – CORN – CBOT

High Low Last Chg
Dec 26 455'0 452'6 453'6 -1'2
Mar 27 468'6 466'6 467'4 -1'2
May 27 477'4 475'2 475'6 -1'6
Jul 27 484'0 481'6 482'2 -1'6
Sep 27 480'6 478'2 478'4 -1'6
Dec 27 494'4 492'2 493'0 -1'0

@S – SOYBEANS – CBOT

High Low Last Chg
Nov 26 1251'2 1239'6 1250'2 9'0
Jan 27 1261'4 1249'4 1260'0 7'4
Mar 27 1269'0 1257'2 1267'4 6'4
May 27 1277'4 1266'0 1276'2 6'2
Jul 27 1284'0 1273'2 1282'4 6'0
Aug 27 1268'0 1257'6 1266'6 5'2

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
Dec 26 342.9 339.4 342.8 2.6
Jan 27 341.1 337.5 341.1 2.7
Mar 27 340.8 337.5 340.6 2.3
May 27 343.2 340.0 343.0 2.3
Jul 27 346.9 343.8 346.7 2.3
Aug 27 344.9 342.0 344.8 2.4

@W – WHEAT – CBOT

High Low Last Chg
Dec 26 617'4 613'0 615'4 -0'4
Mar 27 630'6 626'4 629'2 -0'4
May 27 637'4 633'2 635'2 -1'2
Jul 27 640'6 637'0 638'6 -1'2
Sep 27 650'0 646'4 647'6 -1'2
Dec 27 662'6 660'6 662'6 0'0
DTN All quotes are delayed snapshots
Click here for info on Exchange delays CME

Futures Market

 

Select the commodity to view all contracts currently trading. 

Contract Sym Prev Open High Low Last Trade Chg Settle Last Update
LIVE CATTLE October 2026 @LEV26 229.875 232.325 232.325 229.750 229.975 0.100 229.975 6:04 PM Oct 26
LIVE CATTLE December 2026 @LEZ26 231.125 232.725 232.900 230.700 231.200 0.075 231.200 6:04 PM Oct 26
LIVE CATTLE February 2027 @LEG27 233.350 234.925 235.050 233.650 234.350 1.000 234.350 6:04 PM Oct 26
LIVE CATTLE April 2027 @LEJ27 235.025 236.275 237.000 235.500 236.325 1.300 236.325 6:04 PM Oct 26
LIVE CATTLE June 2027 @LEM27 229.450 230.300 231.175 229.925 230.500 1.050 230.500 6:04 PM Oct 26
LIVE CATTLE August 2027 @LEQ27 225.600 226.775 227.075 226.025 226.550 0.950 226.550 6:04 PM Oct 26
LIVE CATTLE October 2027 @LEV27 223.450 224.575 224.925 223.875 224.425 0.975 224.425 6:04 PM Oct 26
LIVE CATTLE December 2027 @LEZ27 223.475 224.625 224.900 223.825 224.400 0.925 224.400 6:00 PM Oct 26
LIVE CATTLE February 2028 @LEG28 223.650 225.000 225.050 224.050 224.575 0.925 224.575 6:04 PM Oct 26
LIVE CATTLE April 2028 @LEJ28 223.850 225.000 225.050 224.800 224.400 0.550 224.400 6:00 PM Oct 26
FEEDER CATTLE October 2026 @GFV26 348.325 349.725 350.425 348.875 349.900 1.575 349.900 6:04 PM Oct 26
FEEDER CATTLE November 2026 @GFX26 348.125 350.225 351.125 347.900 348.550 0.425 348.550 6:04 PM Oct 26
FEEDER CATTLE January 2027 @GFF27 345.350 347.850 348.775 345.150 346.000 0.650 346.000 6:04 PM Oct 26
FEEDER CATTLE March 2027 @GFH27 341.975 344.575 345.575 342.075 342.900 0.925 342.900 6:04 PM Oct 26
FEEDER CATTLE April 2027 @GFJ27 340.775 343.750 344.275 341.100 341.900 1.125 341.900 6:04 PM Oct 26
FEEDER CATTLE May 2027 @GFK27 338.500 340.550 341.775 339.200 339.775 1.275 339.775 6:04 PM Oct 26
FEEDER CATTLE August 2027 @GFQ27 338.750 340.475 341.950 339.300 339.975 1.225 339.975 6:04 PM Oct 26
FEEDER CATTLE September 2027 @GFU27 335.975 337.775 338.425 337.000 337.450 1.475 337.450 6:00 PM Oct 26
FEEDER CATTLE October 2027 @GFV27 332.900 334.000 334.000 334.000 334.000 1.100 334.000 6:00 PM Oct 26
LEAN HOGS December 2026 @HEZ26 65.575 65.250 65.675 64.650 64.675 -0.900 64.675 6:04 PM Oct 26
LEAN HOGS February 2027 @HEG27 67.625 67.500 67.700 67.000 67.025 -0.600 67.025 6:04 PM Oct 26
LEAN HOGS April 2027 @HEJ27 72.675 72.575 72.650 72.175 72.250 -0.425 72.250 6:04 PM Oct 26
LEAN HOGS May 2027 @HEK27 78.575 78.375 78.375 78.175 78.175 -0.400 78.175 6:00 PM Oct 26
LEAN HOGS June 2027 @HEM27 87.700 87.400 87.525 87.075 87.100 -0.600 87.100 6:03 PM Oct 26
LEAN HOGS July 2027 @HEN27 90.300 90.175 90.175 89.675 89.750 -0.550 89.750 6:04 PM Oct 26
LEAN HOGS August 2027 @HEQ27 90.625 90.375 90.500 90.075 90.100 -0.525 90.100 6:04 PM Oct 26
LEAN HOGS October 2027 @HEV27 78.075 77.725 78.050 77.525 77.625 -0.450 77.625 6:00 PM Oct 26
LEAN HOGS December 2027 @HEZ27 71.750 71.675 71.700 71.675 71.225 -0.525 71.225 6:00 PM Oct 26
LEAN HOGS February 2028 @HEG28 75.750 75.200 -0.550 75.200 6:00 PM Oct 26
LEAN HOGS April 2028 @HEJ28 80.450 79.875 -0.575 79.875 6:00 PM Oct 26
MILK CLASS III October 2026 @DAV26 15.25 15.27 15.27 15.27 15.27 0.02 15.25 10:16 AM Oct 26
MILK CLASS III November 2026 @DAX26 17.94 17.95 18.04 17.91 18.03 0.09 17.94 4:15 AM Oct 26
MILK CLASS III December 2026 @DAZ26 16.61 16.61 12:00 AM Jan 70
MILK CLASS III January 2027 @DAF27 16.50 16.50 12:00 AM Jan 70
MILK CLASS III February 2027 @DAG27 16.66 16.66 12:00 AM Jan 70
MILK CLASS III March 2027 @DAH27 16.97 16.97 12:00 AM Jan 70
MILK CLASS III April 2027 @DAJ27 17.01 17.01 12:00 AM Jan 70
MILK CLASS III May 2027 @DAK27 17.19 17.19 12:00 AM Jan 70
MILK CLASS III June 2027 @DAM27 17.36 17.36 12:00 AM Jan 70
MILK CLASS III July 2027 @DAN27 17.60 17.60 12:00 AM Jan 70
MILK CLASS III August 2027 @DAQ27 17.69 17.69 12:00 AM Jan 70
MILK CLASS III September 2027 @DAU27 17.73 17.73 12:00 AM Jan 70
MILK CLASS III October 2027 @DAV27 17.96 17.96 0.00 17.96 6:10 PM Oct 26
MILK CLASS III November 2027 @DAX27 17.96 17.96 0.00 17.96 6:10 PM Oct 26
MILK CLASS III December 2027 @DAZ27 17.75 17.75 0.00 17.75 6:10 PM Oct 26
MILK CLASS III January 2028 @DAF28 17.46 17.46 0.00 17.46 6:10 PM Oct 26
MILK CLASS III February 2028 @DAG28 17.30 17.30 0.00 17.30 6:10 PM Oct 26
MILK CLASS III March 2028 @DAH28 17.30 17.30 0.00 17.30 6:10 PM Oct 26
MILK CLASS III April 2028 @DAJ28 16.80 16.80 12:00 AM Jan 70
MILK CLASS III May 2028 @DAK28 16.44 16.44 0.00 16.44 6:10 PM Oct 26
MILK CLASS III June 2028 @DAM28 16.54 16.54 0.00 16.54 6:10 PM Oct 26
MILK CLASS III July 2028 @DAN28 16.63 16.63 0.00 16.63 6:10 PM Oct 26
MILK CLASS III August 2028 @DAQ28 16.69 16.69 0.00 16.69 6:10 PM Oct 26
MILK CLASS III September 2028 @DAU28 16.74 16.74 0.00 16.74 6:10 PM Oct 26
BUTTER - CASH SETTLED October 2026 @CBV26 135.500 135.250 135.250 135.250 135.250 -0.250 135.250 6:10 PM Oct 26
BUTTER - CASH SETTLED November 2026 @CBX26 138.200 138.200 12:00 AM Jan 70
BUTTER - CASH SETTLED December 2026 @CBZ26 140.000 142.000 140.000 12:00 AM Jan 70
BUTTER - CASH SETTLED January 2027 @CBF27 142.000 145.375 142.000 12:00 AM Jan 70
BUTTER - CASH SETTLED February 2027 @CBG27 145.000 145.000 12:00 AM Jan 70
BUTTER - CASH SETTLED March 2027 @CBH27 154.000 153.000 155.475 153.000 153.000 -1.000 153.000 8:47 PM Oct 26
BUTTER - CASH SETTLED April 2027 @CBJ27 156.000 156.000 12:00 AM Jan 70
BUTTER - CASH SETTLED May 2027 @CBK27 157.500 157.500 12:00 AM Jan 70
BUTTER - CASH SETTLED June 2027 @CBM27 161.000 161.000 12:00 AM Jan 70
BUTTER - CASH SETTLED July 2027 @CBN27 163.500 161.500 163.450 161.500 161.500 -2.000 161.500 8:58 PM Oct 26
BUTTER - CASH SETTLED August 2027 @CBQ27 163.250 163.250 12:00 AM Jan 70
BUTTER - CASH SETTLED September 2027 @CBU27 168.000 168.000 0.000 168.000 6:10 PM Oct 26
BUTTER - CASH SETTLED October 2027 @CBV27 169.700 169.700 0.000 169.700 6:10 PM Oct 26
BUTTER - CASH SETTLED November 2027 @CBX27 171.000 171.000 12:00 AM Jan 70
BUTTER - CASH SETTLED December 2027 @CBZ27 170.000 170.000 0.000 170.000 6:10 PM Oct 26
BUTTER - CASH SETTLED January 2028 @CBF28 175.000 175.000 0.000 175.000 6:10 PM Oct 26
BUTTER - CASH SETTLED February 2028 @CBG28 180.000 180.000 0.000 180.000 6:10 PM Oct 26
BUTTER - CASH SETTLED March 2028 @CBH28 190.000 190.000 0.000 190.000 6:10 PM Oct 26
BUTTER - CASH SETTLED April 2028 @CBJ28 194.000 194.000 0.000 194.000 6:10 PM Oct 26
BUTTER - CASH SETTLED May 2028 @CBK28 198.000 198.000 0.000 198.000 6:10 PM Oct 26
BUTTER - CASH SETTLED June 2028 @CBM28 230.075 230.075 0.000 230.075 6:10 PM Oct 26
BUTTER - CASH SETTLED July 2028 @CBN28 235.825 235.825 0.000 235.825 6:10 PM Oct 26
BUTTER - CASH SETTLED August 2028 @CBQ28 238.825 238.825 0.000 238.825 6:10 PM Oct 26
BUTTER - CASH SETTLED September 2028 @CBU28 242.800 242.800 0.000 242.800 6:10 PM Oct 26
CORN December 2026 @CZ26 455'0 455'0 455'0 452'6 453'4 -1'4 455'0 12:30 PM Oct 26
CORN March 2027 @CH27 468'6 468'6 468'6 466'6 467'2 -1'4 468'6 12:30 PM Oct 26
CORN May 2027 @CK27 477'4 477'4 477'4 475'2 475'6 -1'6 477'4 12:29 PM Oct 26
CORN July 2027 @CN27 484'0 484'0 484'0 481'6 482'2 -1'6 484'0 12:29 PM Oct 26
CORN September 2027 @CU27 480'2 480'2 480'6 478'2 478'2 -2'0 480'2 12:29 PM Oct 26
CORN December 2027 @CZ27 494'0 494'4 494'4 492'2 492'4 -1'4 494'0 12:29 PM Oct 26
CORN March 2028 @CH28 507'6 507'4 507'4 506'0 506'2 -1'4 507'6 12:17 PM Oct 26
CORN May 2028 @CK28 515'0 515'2 515'2 513'4 513'4 -1'4 515'0 9:17 AM Oct 26
CORN July 2028 @CN28 518'4 518'4 518'4 517'0 517'2 -1'2 518'4 12:25 PM Oct 26
CORN September 2028 @CU28 495'6 494'6 494'6 494'6 494'6 -1'0 495'6 12:25 PM Oct 26
CORN December 2028 @CZ28 498'0 497'2 497'2 497'2 497'2 -0'6 498'0 12:16 PM Oct 26
CORN July 2029 @CN29 515'4 515'4 0'0 515'4 6:15 PM Oct 26
CORN December 2029 @CZ29 496'6 496'6 0'0 496'6 6:15 PM Oct 26
SOYBEANS November 2026 @SX26 1241'2 1241'0 1251'2 1239'6 1249'4 8'2 1241'2 12:29 PM Oct 26
SOYBEANS January 2027 @SF27 1252'4 1252'0 1261'4 1249'4 1259'4 7'0 1252'4 12:30 PM Oct 26
SOYBEANS March 2027 @SH27 1261'0 1260'0 1269'0 1257'2 1266'6 5'6 1261'0 12:30 PM Oct 26
SOYBEANS May 2027 @SK27 1270'0 1269'0 1277'4 1266'0 1275'4 5'4 1270'0 12:30 PM Oct 26
SOYBEANS July 2027 @SN27 1276'4 1275'2 1284'0 1273'2 1282'2 5'6 1276'4 12:28 PM Oct 26
SOYBEANS August 2027 @SQ27 1261'4 1261'6 1268'0 1257'6 1266'4 5'0 1261'4 12:28 PM Oct 26
SOYBEANS September 2027 @SU27 1230'4 1231'0 1235'4 1226'2 1234'0 3'4 1230'4 12:28 PM Oct 26
SOYBEANS November 2027 @SX27 1221'2 1220'0 1226'0 1217'0 1224'4 3'2 1221'2 12:28 PM Oct 26
SOYBEANS January 2028 @SF28 1232'6 1232'4 1235'2 1231'2 1235'2 2'4 1232'6 12:00 PM Oct 26
SOYBEANS March 2028 @SH28 1231'2 1230'4 1231'0 1228'0 1231'0 -0'2 1231'2 8:56 AM Oct 26
SOYBEANS May 2028 @SK28 1233'6 1233'6 0'0 1233'6 6:15 PM Oct 26
SOYBEANS July 2028 @SN28 1238'2 1238'2 0'0 1238'2 6:15 PM Oct 26
SOYBEANS August 2028 @SQ28 1225'6 1225'6 0'0 1225'6 6:15 PM Oct 26
SOYBEANS September 2028 @SU28 1197'2 1197'2 0'0 1197'2 6:15 PM Oct 26
SOYBEANS November 2028 @SX28 1190'4 1190'4 0'0 1190'4 6:15 PM Oct 26
SOYBEANS July 2029 @SN29 1209'0 1209'0 0'0 1209'0 6:15 PM Oct 26
SOYBEANS November 2029 @SX29 1167'0 1167'0 0'0 1167'0 6:15 PM Oct 26
SOYBEAN MEAL December 2026 @SMZ26 340.2 340.2 342.9 339.4 342.4 2.2 340.2 12:30 PM Oct 26
SOYBEAN MEAL January 2027 @SMF27 338.4 337.5 341.1 337.5 340.6 2.2 338.4 12:30 PM Oct 26
SOYBEAN MEAL March 2027 @SMH27 338.3 338.3 340.8 337.5 340.4 2.1 338.3 12:30 PM Oct 26
SOYBEAN MEAL May 2027 @SMK27 340.7 340.4 343.2 340.0 342.8 2.1 340.7 12:28 PM Oct 26
SOYBEAN MEAL July 2027 @SMN27 344.4 344.4 346.9 343.8 346.5 2.1 344.4 12:28 PM Oct 26
SOYBEAN MEAL August 2027 @SMQ27 342.4 342.4 344.9 342.0 344.5 2.1 342.4 12:28 PM Oct 26
SOYBEAN MEAL September 2027 @SMU27 339.4 339.4 341.7 339.0 341.3 1.9 339.4 12:28 PM Oct 26
SOYBEAN MEAL October 2027 @SMV27 335.5 335.8 337.6 335.1 337.3 1.8 335.5 12:28 PM Oct 26
SOYBEAN MEAL December 2027 @SMZ27 337.6 337.6 339.8 337.3 339.3 1.7 337.6 12:28 PM Oct 26
SOYBEAN MEAL January 2028 @SMF28 338.0 338.0 0.0 338.0 6:15 PM Oct 26
SOYBEAN MEAL March 2028 @SMH28 337.2 337.2 0.0 337.2 6:15 PM Oct 26
SOYBEAN MEAL May 2028 @SMK28 337.9 337.9 0.0 337.9 6:15 PM Oct 26
SOYBEAN MEAL July 2028 @SMN28 340.1 340.1 0.0 340.1 6:15 PM Oct 26
SOYBEAN MEAL August 2028 @SMQ28 338.2 338.2 0.0 338.2 6:15 PM Oct 26
SOYBEAN MEAL September 2028 @SMU28 336.0 336.0 0.0 336.0 6:15 PM Oct 26
SOYBEAN MEAL October 2028 @SMV28 333.1 333.1 0.0 333.1 6:15 PM Oct 26
SOYBEAN MEAL December 2028 @SMZ28 334.4 334.4 0.0 334.4 6:15 PM Oct 26
SOYBEAN MEAL July 2029 @SMN29 358.3 358.3 0.0 358.3 6:15 PM Sep 26
SOYBEAN MEAL October 2029 @SMV29 358.3 358.3 0.0 358.3 6:15 PM Sep 26
SOYBEAN MEAL December 2029 @SMZ29 360.3 360.3 0.0 360.3 6:15 PM Sep 26
SOYBEAN OIL December 2026 @BOZ26 67.01 67.05 67.20 66.50 66.79 -0.22 67.01 12:30 PM Oct 26
SOYBEAN OIL January 2027 @BOF27 67.18 67.18 67.37 66.67 66.97 -0.21 67.18 12:30 PM Oct 26
SOYBEAN OIL March 2027 @BOH27 67.46 67.46 67.65 66.99 67.23 -0.23 67.46 12:29 PM Oct 26
SOYBEAN OIL May 2027 @BOK27 67.73 67.73 67.92 67.25 67.50 -0.23 67.73 12:30 PM Oct 26
SOYBEAN OIL July 2027 @BON27 67.76 67.76 67.93 67.33 67.56 -0.20 67.76 12:25 PM Oct 26
SOYBEAN OIL August 2027 @BOQ27 67.34 67.34 67.52 66.94 67.12 -0.22 67.34 12:04 PM Oct 26
SOYBEAN OIL September 2027 @BOU27 66.90 66.90 66.96 66.48 66.61 -0.29 66.90 11:37 AM Oct 26
SOYBEAN OIL October 2027 @BOV27 66.40 66.41 66.44 66.07 66.07 -0.33 66.40 10:40 AM Oct 26
SOYBEAN OIL December 2027 @BOZ27 66.22 66.22 66.22 65.82 65.82 -0.40 66.22 10:50 AM Oct 26
SOYBEAN OIL January 2028 @BOF28 66.12 66.12 0.00 66.12 6:15 PM Oct 26
SOYBEAN OIL March 2028 @BOH28 65.95 65.95 0.00 65.95 6:15 PM Oct 26
SOYBEAN OIL May 2028 @BOK28 65.82 65.82 0.00 65.82 6:15 PM Oct 26
SOYBEAN OIL July 2028 @BON28 65.65 65.65 0.00 65.65 6:15 PM Oct 26
SOYBEAN OIL August 2028 @BOQ28 65.19 65.19 0.00 65.19 6:15 PM Oct 26
SOYBEAN OIL September 2028 @BOU28 64.70 64.70 0.00 64.70 6:15 PM Oct 26
SOYBEAN OIL October 2028 @BOV28 64.23 64.23 0.00 64.23 6:15 PM Oct 26
SOYBEAN OIL December 2028 @BOZ28 64.21 64.21 0.00 64.21 6:15 PM Oct 26
SOYBEAN OIL July 2029 @BON29 63.84 63.84 0.00 63.84 6:15 PM Sep 26
SOYBEAN OIL October 2029 @BOV29 63.83 63.83 0.00 63.83 6:15 PM Sep 26
SOYBEAN OIL December 2029 @BOZ29 63.15 63.15 0.00 63.15 6:15 PM Sep 26
WHEAT December 2026 @WZ26 616'0 616'6 617'4 613'0 615'2 -0'6 616'0 12:30 PM Oct 26
WHEAT March 2027 @WH27 629'6 630'4 630'6 626'4 628'6 -1'0 629'6 12:30 PM Oct 26
WHEAT May 2027 @WK27 636'4 637'0 637'4 633'2 635'2 -1'2 636'4 12:29 PM Oct 26
WHEAT July 2027 @WN27 640'0 640'0 640'6 637'0 638'6 -1'2 640'0 12:22 PM Oct 26
WHEAT September 2027 @WU27 649'0 650'0 650'0 646'4 647'0 -2'0 649'0 12:27 PM Oct 26
WHEAT December 2027 @WZ27 662'6 662'4 662'6 660'6 662'6 0'0 662'6 11:43 AM Oct 26
WHEAT March 2028 @WH28 673'0 673'0 673'0 672'2 673'0 0'0 673'0 9:45 AM Oct 26
WHEAT May 2028 @WK28 675'2 675'2 0'0 675'2 6:15 PM Oct 26
WHEAT July 2028 @WN28 661'0 661'0 0'0 661'0 6:15 PM Oct 26
WHEAT September 2028 @WU28 665'6 665'6 0'0 665'6 6:15 PM Oct 26
WHEAT December 2028 @WZ28 677'4 677'4 677'4 677'4 677'4 0'0 677'4 12:04 AM Oct 26
WHEAT March 2029 @WH29 682'6 682'6 0'0 682'6 6:15 PM Oct 26
WHEAT May 2029 @WK29 673'2 673'2 0'0 673'2 6:15 PM Oct 26
WHEAT July 2029 @WN29 663'2 663'2 0'0 663'2 6:15 PM Oct 26
ROUGH RICE November 2026 @RRX26 17.155 17.105 17.105 17.080 17.105 -0.050 17.155 1:50 AM Oct 26
ROUGH RICE January 2027 @RRF27 17.650 17.600 17.600 17.570 17.570 -0.080 17.650 12:51 AM Oct 26
ROUGH RICE March 2027 @RRH27 18.020 17.950 17.950 17.950 17.950 -0.070 18.020 12:16 AM Oct 26
ROUGH RICE May 2027 @RRK27 18.280 18.280 0.000 18.280 6:15 PM Oct 26
ROUGH RICE July 2027 @RRN27 18.380 18.380 0.000 18.380 6:15 PM Oct 26
ROUGH RICE September 2027 @RRU27 15.975 15.975 0.000 15.975 6:15 PM Oct 26
ROUGH RICE November 2027 @RRX27 15.640 15.640 0.000 15.640 6:15 PM Oct 26
OATS December 2026 @OZ26 360'4 361'4 362'6 359'6 359'6 -0'6 360'4 12:15 PM Oct 26
OATS March 2027 @OH27 371'2 372'6 373'2 370'4 370'4 -0'6 371'2 12:24 PM Oct 26
OATS May 2027 @OK27 375'4 375'4 0'0 375'4 6:16 PM Oct 26
OATS July 2027 @ON27 373'2 375'0 375'0 375'0 375'0 1'6 373'2 3:45 AM Oct 26
OATS September 2027 @OU27 367'4 367'4 0'0 367'4 6:16 PM Oct 26
OATS December 2027 @OZ27 376'0 376'0 0'0 376'0 6:16 PM Oct 26
OATS March 2028 @OH28 379'4 379'4 0'0 379'4 6:16 PM Oct 26
OATS May 2028 @OK28 385'4 385'4 0'0 385'4 6:16 PM Oct 26
OATS July 2028 @ON28 365'4 365'4 0'0 365'4 6:16 PM Oct 26
OATS September 2028 @OU28 370'2 370'2 0'0 370'2 6:16 PM Oct 26
OATS July 2029 @ON29 370'0 370'0 0'0 370'0 6:16 PM Oct 26
OATS September 2029 @OU29 374'6 374'6 0'0 374'6 6:16 PM Oct 26
10 YR US TREASURY NOTE December 2026 @TYZ26 106'03.5 106'03.0 106'09.0 106'01.0 106'03.5 0'00.0 106'03.5 12:30 PM Oct 26
10 YR US TREASURY NOTE March 2027 @TYH27 105'28.5 105'28.0 106'02.0 105'27.0 105'30.5 0'02.0 105'28.5 12:16 PM Oct 26
10 YR US TREASURY NOTE June 2027 @TYM27 105'22.5 105'22.5 12:00 AM Jan 70
2 YR US TREASURY NOTE December 2026 @TUZ26 102'01.1 102'00.5 102'02.4 102'00.2 102'00.5 -0'00.4 102'01.1 12:30 PM Oct 26
2 YR US TREASURY NOTE March 2027 @TUH27 101'28.4 101'28.4 12:00 AM Jan 70
2 YR US TREASURY NOTE June 2027 @TUM27 101'22.6 101'22.6 12:00 AM Jan 70
30 DAY FED FUND October 2026 @FFV26 96.1150 96.1175 96.1200 96.1150 96.1175 0.0025 96.1150 12:28 PM Oct 26
30 DAY FED FUND November 2026 @FFX26 96.090 96.095 96.100 96.090 96.100 0.010 96.090 12:30 PM Oct 26
30 DAY FED FUND December 2026 @FFZ26 95.945 95.950 95.955 95.945 95.955 0.010 95.945 12:30 PM Oct 26
30 DAY FED FUND January 2027 @FFF27 95.880 95.885 95.895 95.880 95.890 0.010 95.880 12:30 PM Oct 26
30 DAY FED FUND February 2027 @FFG27 95.800 95.805 95.815 95.800 95.805 0.005 95.800 12:29 PM Oct 26
30 DAY FED FUND March 2027 @FFH27 95.725 95.730 95.745 95.725 95.735 0.010 95.725 12:25 PM Oct 26
30 DAY FED FUND April 2027 @FFJ27 95.630 95.635 95.650 95.630 95.635 0.005 95.630 12:29 PM Oct 26
30 DAY FED FUND May 2027 @FFK27 95.550 95.555 95.575 95.545 95.550 0.000 95.550 12:29 PM Oct 26
30 DAY FED FUND June 2027 @FFM27 95.485 95.485 95.510 95.480 95.485 0.000 95.485 12:29 PM Oct 26
30 DAY FED FUND July 2027 @FFN27 95.455 95.450 95.480 95.445 95.455 0.000 95.455 12:28 PM Oct 26
30 DAY FED FUND August 2027 @FFQ27 95.430 95.425 95.455 95.420 95.435 0.005 95.430 12:26 PM Oct 26
30 DAY FED FUND September 2027 @FFU27 95.415 95.410 95.440 95.400 95.410 -0.005 95.415 12:29 PM Oct 26
30 DAY FED FUND October 2027 @FFV27 95.405 95.395 95.430 95.395 95.415 0.010 95.405 12:14 PM Oct 26
30 DAY FED FUND November 2027 @FFX27 95.405 95.400 95.435 95.400 95.415 0.010 95.405 12:13 PM Oct 26
30 DAY FED FUND December 2027 @FFZ27 95.425 95.425 12:00 AM Jan 70
30 DAY FED FUND January 2028 @FFF28 95.435 95.450 95.455 95.430 95.455 0.020 95.435 11:11 AM Oct 26
30 DAY FED FUND February 2028 @FFG28 95.440 95.440 12:00 AM Jan 70
30 DAY FED FUND March 2028 @FFH28 95.485 95.455 -0.030 95.455 7:01 PM Oct 26
30 DAY FED FUND April 2028 @FFJ28 95.550 95.520 -0.030 95.520 7:01 PM Oct 26
30 DAY FED FUND May 2028 @FFK28 95.525 95.495 -0.030 95.495 7:01 PM Oct 26
30 DAY FED FUND June 2028 @FFM28 95.505 95.475 -0.030 95.475 7:01 PM Oct 26
30 DAY FED FUND July 2028 @FFN28 95.485 95.455 -0.030 95.455 7:01 PM Oct 26
30 DAY FED FUND August 2028 @FFQ28 95.405 95.375 -0.030 95.375 7:01 PM Oct 26
30 DAY FED FUND September 2028 @FFU28 95.405 95.375 -0.030 95.375 7:01 PM Oct 26
30 DAY FED FUND October 2028 @FFV28 95.400 95.370 -0.030 95.370 7:01 PM Oct 26
30 DAY FED FUND November 2028 @FFX28 95.380 95.350 -0.030 95.350 7:01 PM Oct 26
30 DAY FED FUND December 2028 @FFZ28 95.330 95.330 12:00 AM Jan 70
30 DAY FED FUND January 2029 @FFF29 95.345 95.315 -0.030 95.315 7:01 PM Oct 26
30 DAY FED FUND February 2029 @FFG29 95.330 95.300 -0.030 95.300 7:01 PM Oct 26
30 DAY FED FUND March 2029 @FFH29 95.315 95.285 -0.030 95.285 7:01 PM Oct 26
30 DAY FED FUND April 2029 @FFJ29 95.275 95.245 -0.030 95.245 7:01 PM Oct 26
30 DAY FED FUND May 2029 @FFK29 95.250 95.220 -0.030 95.220 7:01 PM Oct 26
30 DAY FED FUND June 2029 @FFM29 95.230 95.200 -0.030 95.200 7:01 PM Oct 26
30 DAY FED FUND July 2029 @FFN29 95.210 95.180 -0.030 95.180 7:01 PM Oct 26
30 DAY FED FUND August 2029 @FFQ29 95.130 95.100 -0.030 95.100 7:01 PM Oct 26
30 DAY FED FUND September 2029 @FFU29 95.130 95.100 -0.030 95.100 7:01 PM Oct 26
30 DAY FED FUND October 2029 @FFV29 95.125 95.095 -0.030 95.095 7:01 PM Oct 26
30 DAY FED FUND November 2029 @FFX29 95.105 95.075 -0.030 95.075 7:01 PM Oct 26
30 DAY FED FUND December 2029 @FFZ29 95.085 95.055 -0.030 95.055 7:01 PM Oct 26
30 DAY FED FUND January 2030 @FFF30 95.070 95.040 -0.030 95.040 7:01 PM Oct 26
30 DAY FED FUND February 2030 @FFG30 95.055 95.025 -0.030 95.025 7:01 PM Oct 26
30 DAY FED FUND March 2030 @FFH30 95.040 95.010 -0.030 95.010 7:01 PM Oct 26
30 DAY FED FUND April 2030 @FFJ30 95.000 94.970 -0.030 94.970 7:01 PM Oct 26
30 DAY FED FUND May 2030 @FFK30 94.975 94.945 -0.030 94.945 7:01 PM Oct 26
30 DAY FED FUND June 2030 @FFM30 94.955 94.925 -0.030 94.925 7:01 PM Oct 26
30 DAY FED FUND July 2030 @FFN30 94.935 94.905 -0.030 94.905 7:01 PM Oct 26
30 DAY FED FUND August 2030 @FFQ30 94.855 94.825 -0.030 94.825 7:01 PM Oct 26
30 DAY FED FUND September 2030 @FFU30 94.855 94.825 -0.030 94.825 7:01 PM Oct 26
30 DAY FED FUND October 2030 @FFV30 94.850 94.820 -0.030 94.820 7:01 PM Oct 26
30 DAY FED FUND November 2030 @FFX30 94.830 94.800 -0.030 94.800 7:01 PM Oct 26
30 DAY FED FUND December 2030 @FFZ30 94.810 94.780 -0.030 94.780 7:01 PM Oct 26
30 DAY FED FUND January 2031 @FFF31 94.795 94.765 -0.030 94.765 7:01 PM Oct 26
30 DAY FED FUND February 2031 @FFG31 94.780 94.750 -0.030 94.750 7:01 PM Oct 26
30 DAY FED FUND March 2031 @FFH31 94.765 94.735 -0.030 94.735 7:01 PM Oct 26
30 DAY FED FUND April 2031 @FFJ31 94.725 94.695 -0.030 94.695 7:01 PM Oct 26
30 DAY FED FUND May 2031 @FFK31 94.700 94.670 -0.030 94.670 7:01 PM Oct 26
30 DAY FED FUND June 2031 @FFM31 94.680 94.650 -0.030 94.650 7:01 PM Oct 26
30 DAY FED FUND July 2031 @FFN31 94.660 94.630 -0.030 94.630 7:01 PM Oct 26
30 DAY FED FUND August 2031 @FFQ31 94.580 94.550 -0.030 94.550 7:01 PM Oct 26
30 DAY FED FUND September 2031 @FFU31 94.580 94.550 -0.030 94.550 7:01 PM Oct 26
US TREASURY BOND December 2026 @USZ26 107'16 107'15 107'26 107'09 107'18 0'02 107'16 12:30 PM Oct 26
US TREASURY BOND March 2027 @USH27 107'01 107'00 107'09 106'31 107'05 0'04 107'01 11:46 AM Oct 26
US TREASURY BOND June 2027 @USM27 106'22 106'22 12:00 AM Jan 70
5 YR US TREASURY NOTE December 2026 @FVZ26 104'13.7 104'13.2 104'17.5 104'12.0 104'13.2 -0'00.5 104'13.7 12:30 PM Oct 26
5 YR US TREASURY NOTE March 2027 @FVH27 104'09.0 104'11.0 104'11.0 104'11.0 104'11.0 0'02.0 104'09.0 10:56 AM Oct 26
5 YR US TREASURY NOTE June 2027 @FVM27 104'03.0 104'03.0 12:00 AM Jan 70
E-MINI NASDAQ 100 December 2026 @NQZ26 29437.25 29480.50 29628.75 29288.00 29605.50 168.25 29437.25 12:30 PM Oct 26
E-MINI NASDAQ 100 March 2027 @NQH27 29769.25 29810.25 29951.00 29625.25 29936.50 167.25 29769.25 12:29 PM Oct 26
E-MINI NASDAQ 100 June 2027 @NQM27 30112.50 30205.00 30280.00 30205.00 30280.00 167.50 30112.50 10:47 AM Oct 26
E-MINI NASDAQ 100 September 2027 @NQU27 30431.75 30431.75 12:00 AM Jan 70
E-MINI NASDAQ 100 December 2027 @NQZ27 30572.00 30902.25 330.25 30902.25 8:00 PM Oct 26
E-MINI NASDAQ 100 March 2028 @NQH28 30963.25 31293.50 330.25 31293.50 8:00 PM Oct 26
E-MINI NASDAQ 100 June 2028 @NQM28 31345.25 31675.50 330.25 31675.50 8:00 PM Oct 26
E-MINI NASDAQ 100 December 2028 @NQZ28 32307.50 32637.75 330.25 32637.75 8:00 PM Oct 26
E-MINI NASDAQ 100 June 2029 @NQM29 33081.75 33412.00 330.25 33412.00 8:00 PM Oct 26
E-MINI NASDAQ 100 December 2029 @NQZ29 33850.50 34180.75 330.25 34180.75 8:00 PM Oct 26
E-MINI NASDAQ 100 December 2030 @NQZ30 35252.50 35582.75 330.25 35582.75 8:00 PM Oct 26
E-MINI NASDAQ 100 December 2031 @NQZ31 36650.50 36980.75 330.25 36980.75 8:00 PM Oct 26
S&P GSCI November 2026 @GIX26 757.6000 757.6000 12:00 AM Jan 70
S&P GSCI December 2026 @GIZ26 757.6000 757.6000 12:00 AM Jan 70
S&P GSCI January 2027 @GIF27 762.0500 757.6000 -4.4500 757.6000 8:45 PM Oct 26
DTN All quotes are delayed snapshots
Click here for info on Exchange delays CME

Options

View Options

Copyright © 2026. All rights reserved. Privacy Policy