Set Location: Set

DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Aug 26 226.650 222.750 225.225 -1.850
Oct 26 221.900 216.950 218.775 -3.725
Dec 26 220.900 216.425 217.400 -4.875
Feb 27 221.125 217.025 217.725 -5.525
Apr 27 222.000 217.825 218.500 -6.250
Jun 27 215.600 211.500 211.825 -6.875

@GF – FEEDER CATTLE – CME

High Low Last Chg
Aug 26 343.675 337.000 338.250 -7.075
Sep 26 337.900 330.700 331.925 -9.525
Oct 26 330.375 325.250 325.250 -10.750
Nov 26 325.275 321.025 321.025 -10.750
Jan 27 318.750 314.775 314.775 -10.750
Mar 27 315.775 311.500 311.500 -10.750

@HE – LEAN HOGS – CME

High Low Last Chg
Aug 26 103.025 102.100 102.975 0.125
Oct 26 88.800 87.300 87.800 -1.225
Dec 26 79.975 78.150 78.550 -1.775
Feb 27 82.850 81.225 81.600 -1.725
Apr 27 87.600 85.700 86.050 -1.700
May 27 90.925 89.325 89.375 -1.550

@C – CORN – CBOT

High Low Last Chg
Sep 26 455'6 451'4 453'0 1'2
Dec 26 478'2 473'4 475'2 1'2
Mar 27 493'4 489'2 490'4 1'0
May 27 502'2 497'6 499'4 1'0
Jul 27 505'4 501'4 503'2 1'2
Sep 27 485'6 483'2 484'0 0'2

@S – SOYBEANS – CBOT

High Low Last Chg
Aug 26 1213'2 1202'2 1205'2 -3'2
Sep 26 1204'4 1193'0 1194'4 -5'2
Nov 26 1218'4 1206'2 1208'2 -5'4
Jan 27 1232'2 1220'4 1222'4 -5'0
Mar 27 1234'0 1223'2 1225'2 -4'4
May 27 1238'2 1228'0 1229'4 -4'4

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
Aug 26 323.5 319.0 320.0 -0.8
Sep 26 323.3 318.6 319.5 -0.8
Oct 26 322.7 317.9 318.8 -0.7
Dec 26 327.3 322.4 323.3 -0.8
Jan 27 330.0 325.4 326.1 -0.9
Mar 27 332.3 327.7 328.3 -1.1

@W – WHEAT – CBOT

High Low Last Chg
Sep 26 664'4 650'4 652'2 -7'6
Dec 26 681'6 668'4 670'0 -7'4
Mar 27 697'4 684'4 686'0 -7'4
May 27 705'0 692'6 693'4 -7'6
Jul 27 701'2 690'0 690'2 -8'2
Sep 27 706'2 695'4 696'4 -7'6
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 August 2026 @LEQ26 227.075 223.800 226.650 222.750 225.225 -1.850 225.225 6:04 PM Jul 26
LIVE CATTLE October 2026 @LEV26 222.500 218.725 221.900 216.950 218.775 -3.725 218.775 6:04 PM Jul 26
LIVE CATTLE December 2026 @LEZ26 222.275 218.300 220.900 216.425 217.400 -4.875 217.400 6:04 PM Jul 26
LIVE CATTLE February 2027 @LEG27 223.250 218.900 221.125 217.025 217.725 -5.525 217.725 6:04 PM Jul 26
LIVE CATTLE April 2027 @LEJ27 224.750 220.275 222.000 217.825 218.500 -6.250 218.500 6:04 PM Jul 26
LIVE CATTLE June 2027 @LEM27 218.700 214.400 215.600 211.500 211.825 -6.875 211.825 6:04 PM Jul 26
LIVE CATTLE August 2027 @LEQ27 215.550 211.800 211.925 207.900 208.125 -7.425 208.125 6:04 PM Jul 26
LIVE CATTLE October 2027 @LEV27 214.650 210.500 211.075 206.575 206.850 -7.800 206.850 6:01 PM Jul 26
LIVE CATTLE December 2027 @LEZ27 215.375 208.850 211.250 207.425 207.300 -8.075 207.300 6:00 PM Jul 26
LIVE CATTLE February 2028 @LEG28 215.525 207.300 207.300 207.300 207.300 -8.225 207.300 6:00 PM Jul 26
FEEDER CATTLE August 2026 @GFQ26 345.325 338.650 343.675 337.000 338.250 -7.075 338.250 6:04 PM Jul 26
FEEDER CATTLE September 2026 @GFU26 341.450 334.250 337.900 330.700 331.925 -9.525 331.925 6:04 PM Jul 26
FEEDER CATTLE October 2026 @GFV26 336.000 328.450 330.375 325.250 325.250 -10.750 325.250 6:04 PM Jul 26
FEEDER CATTLE November 2026 @GFX26 331.775 323.925 325.275 321.025 321.025 -10.750 321.025 6:00 PM Jul 26
FEEDER CATTLE January 2027 @GFF27 325.525 318.000 318.750 314.775 314.775 -10.750 314.775 6:03 PM Jul 26
FEEDER CATTLE March 2027 @GFH27 322.250 315.350 315.775 311.500 311.500 -10.750 311.500 6:00 PM Jul 26
FEEDER CATTLE April 2027 @GFJ27 322.275 315.875 315.875 311.525 311.525 -10.750 311.525 6:00 PM Jul 26
FEEDER CATTLE May 2027 @GFK27 320.975 314.550 314.550 310.225 310.225 -10.750 310.225 6:00 PM Jul 26
FEEDER CATTLE August 2027 @GFQ27 321.125 313.275 313.275 310.500 310.375 -10.750 310.375 6:00 PM Jul 26
LEAN HOGS August 2026 @HEQ26 102.850 102.475 103.025 102.100 102.975 0.125 102.975 6:04 PM Jul 26
LEAN HOGS October 2026 @HEV26 89.025 88.550 88.800 87.300 87.800 -1.225 87.800 6:04 PM Jul 26
LEAN HOGS December 2026 @HEZ26 80.325 79.750 79.975 78.150 78.550 -1.775 78.550 6:04 PM Jul 26
LEAN HOGS February 2027 @HEG27 83.325 82.850 82.850 81.225 81.600 -1.725 81.600 6:04 PM Jul 26
LEAN HOGS April 2027 @HEJ27 87.750 87.600 87.600 85.700 86.050 -1.700 86.050 6:04 PM Jul 26
LEAN HOGS May 2027 @HEK27 90.925 90.925 90.925 89.325 89.375 -1.550 89.375 6:00 PM Jul 26
LEAN HOGS June 2027 @HEM27 99.050 98.650 98.975 97.175 97.525 -1.525 97.525 6:04 PM Jul 26
LEAN HOGS July 2027 @HEN27 99.400 98.550 98.750 97.600 97.875 -1.525 97.875 6:01 PM Jul 26
LEAN HOGS August 2027 @HEQ27 98.150 96.650 96.925 96.625 96.625 -1.525 96.625 6:00 PM Jul 26
LEAN HOGS October 2027 @HEV27 83.050 81.525 -1.525 81.525 6:00 PM Jul 26
LEAN HOGS December 2027 @HEZ27 75.800 74.275 -1.525 74.275 6:00 PM Jul 26
MILK CLASS III July 2026 @DAN26 15.76 15.78 15.78 15.78 15.78 0.02 15.76 7:07 AM Jul 26
MILK CLASS III August 2026 @DAQ26 16.80 16.75 16.82 16.66 16.82 0.02 16.80 12:24 PM Jul 26
MILK CLASS III September 2026 @DAU26 17.15 17.08 17.08 17.00 17.06 -0.09 17.15 12:13 PM Jul 26
MILK CLASS III October 2026 @DAV26 17.38 17.32 17.32 17.32 17.32 -0.06 17.38 10:16 AM Jul 26
MILK CLASS III November 2026 @DAX26 17.53 17.53 17.53 17.53 17.53 0.00 17.53 10:55 AM Jul 26
MILK CLASS III December 2026 @DAZ26 17.53 17.53 12:00 AM Jan 70
MILK CLASS III January 2027 @DAF27 17.43 17.43 17.43 17.43 17.43 0.00 17.43 6:10 PM Jul 26
MILK CLASS III February 2027 @DAG27 17.41 17.44 17.44 17.37 17.41 0.00 17.41 6:10 PM Jul 26
MILK CLASS III March 2027 @DAH27 17.49 17.49 17.49 17.49 17.49 0.00 17.49 6:10 PM Jul 26
MILK CLASS III April 2027 @DAJ27 17.48 17.48 12:00 AM Jan 70
MILK CLASS III May 2027 @DAK27 17.58 17.58 12:00 AM Jan 70
MILK CLASS III June 2027 @DAM27 17.67 17.67 12:00 AM Jan 70
MILK CLASS III July 2027 @DAN27 17.66 17.66 0.00 17.66 6:10 PM Jul 26
MILK CLASS III August 2027 @DAQ27 17.90 17.90 0.00 17.90 6:10 PM Jul 26
MILK CLASS III September 2027 @DAU27 18.01 18.01 0.00 18.01 6:10 PM Jul 26
MILK CLASS III October 2027 @DAV27 18.05 18.05 0.00 18.05 6:10 PM Jul 26
MILK CLASS III November 2027 @DAX27 17.98 17.98 0.00 17.98 6:10 PM Jul 26
MILK CLASS III December 2027 @DAZ27 17.85 17.85 0.00 17.85 6:10 PM Jul 26
MILK CLASS III January 2028 @DAF28 17.40 17.40 0.00 17.40 6:10 PM Jul 26
MILK CLASS III February 2028 @DAG28 17.00 17.00 0.00 17.00 6:10 PM Jul 26
MILK CLASS III March 2028 @DAH28 16.90 16.90 0.00 16.90 6:10 PM Jul 26
MILK CLASS III April 2028 @DAJ28 16.40 16.40 0.00 16.40 6:10 PM Jul 26
MILK CLASS III May 2028 @DAK28 16.44 16.44 0.00 16.44 6:10 PM Jul 26
MILK CLASS III June 2028 @DAM28 16.54 16.54 0.00 16.54 6:10 PM Jul 26
BUTTER - CASH SETTLED July 2026 @CBN26 161.500 161.500 0.000 161.500 6:10 PM Jul 26
BUTTER - CASH SETTLED August 2026 @CBQ26 152.000 147.625 152.000 12:00 AM Jan 70
BUTTER - CASH SETTLED September 2026 @CBU26 155.000 150.000 155.000 12:00 AM Jan 70
BUTTER - CASH SETTLED October 2026 @CBV26 157.425 156.875 156.875 157.425 12:00 AM Jan 70
BUTTER - CASH SETTLED November 2026 @CBX26 162.125 161.213 161.213 162.125 12:00 AM Jan 70
BUTTER - CASH SETTLED December 2026 @CBZ26 164.000 167.525 164.000 12:00 AM Jan 70
BUTTER - CASH SETTLED January 2027 @CBF27 168.000 168.000 168.000 164.900 164.900 -3.100 164.900 6:10 PM Jul 26
BUTTER - CASH SETTLED February 2027 @CBG27 167.000 167.000 12:00 AM Jan 70
BUTTER - CASH SETTLED March 2027 @CBH27 181.000 186.050 181.000 12:00 AM Jan 70
BUTTER - CASH SETTLED April 2027 @CBJ27 185.975 184.013 184.013 185.975 12:00 AM Jan 70
BUTTER - CASH SETTLED May 2027 @CBK27 191.175 196.250 191.175 12:00 AM Jan 70
BUTTER - CASH SETTLED June 2027 @CBM27 195.000 200.000 195.000 12:00 AM Jan 70
BUTTER - CASH SETTLED July 2027 @CBN27 203.850 200.000 -3.850 200.000 6:10 PM Jul 26
BUTTER - CASH SETTLED August 2027 @CBQ27 203.000 203.000 12:00 AM Jan 70
BUTTER - CASH SETTLED September 2027 @CBU27 210.000 209.000 -1.000 209.000 6:10 PM Jul 26
BUTTER - CASH SETTLED October 2027 @CBV27 217.000 215.000 -2.000 215.000 6:10 PM Jul 26
BUTTER - CASH SETTLED November 2027 @CBX27 217.000 215.000 -2.000 215.000 6:10 PM Jul 26
BUTTER - CASH SETTLED December 2027 @CBZ27 217.000 215.000 -2.000 215.000 6:10 PM Jul 26
BUTTER - CASH SETTLED January 2028 @CBF28 220.500 220.500 0.000 220.500 6:10 PM Jul 26
BUTTER - CASH SETTLED February 2028 @CBG28 216.500 216.500 0.000 216.500 6:10 PM Jul 26
BUTTER - CASH SETTLED March 2028 @CBH28 220.500 220.500 0.000 220.500 6:10 PM Jul 26
BUTTER - CASH SETTLED April 2028 @CBJ28 227.075 227.075 0.000 227.075 6:10 PM Jul 26
BUTTER - CASH SETTLED May 2028 @CBK28 230.075 230.075 0.000 230.075 6:10 PM Jul 26
BUTTER - CASH SETTLED June 2028 @CBM28 237.550 237.550 0.000 237.550 6:10 PM Jul 26
CORN September 2026 @CU26 451'6 452'0 455'6 451'4 453'0 1'2 451'6 12:30 PM Jul 26
CORN December 2026 @CZ26 474'0 474'6 478'2 473'4 475'2 1'2 474'0 12:30 PM Jul 26
CORN March 2027 @CH27 489'4 490'2 493'4 489'2 490'6 1'2 489'4 12:30 PM Jul 26
CORN May 2027 @CK27 498'4 498'6 502'2 497'6 499'2 0'6 498'4 12:29 PM Jul 26
CORN July 2027 @CN27 502'0 503'0 505'4 501'4 502'6 0'6 502'0 12:24 PM Jul 26
CORN September 2027 @CU27 483'6 485'2 485'6 483'2 484'0 0'2 483'6 12:24 PM Jul 26
CORN December 2027 @CZ27 488'6 488'6 491'2 487'0 489'0 0'2 488'6 12:27 PM Jul 26
CORN March 2028 @CH28 500'2 501'0 502'0 500'6 500'6 0'4 500'2 11:19 AM Jul 26
CORN May 2028 @CK28 506'2 507'4 507'4 507'4 507'4 1'2 506'2 2:04 AM Jul 26
CORN July 2028 @CN28 509'4 509'4 0'0 509'4 6:15 PM Jul 26
CORN September 2028 @CU28 487'0 487'0 0'0 487'0 6:15 PM Jul 26
CORN December 2028 @CZ28 491'4 489'4 493'0 489'4 493'0 1'4 491'4 5:42 AM Jul 26
CORN July 2029 @CN29 509'2 509'2 0'0 509'2 6:15 PM Jul 26
CORN December 2029 @CZ29 493'6 493'6 0'0 493'6 6:15 PM Jul 26
SOYBEANS August 2026 @SQ26 1208'4 1210'2 1213'2 1202'2 1205'4 -3'0 1208'4 12:29 PM Jul 26
SOYBEANS September 2026 @SU26 1199'6 1202'6 1204'4 1193'0 1195'0 -4'6 1199'6 12:30 PM Jul 26
SOYBEANS November 2026 @SX26 1213'6 1215'4 1218'4 1206'2 1208'6 -5'0 1213'6 12:30 PM Jul 26
SOYBEANS January 2027 @SF27 1227'4 1229'0 1232'2 1220'4 1222'4 -5'0 1227'4 12:30 PM Jul 26
SOYBEANS March 2027 @SH27 1229'6 1230'2 1234'0 1223'2 1225'2 -4'4 1229'6 12:30 PM Jul 26
SOYBEANS May 2027 @SK27 1234'0 1233'4 1238'2 1228'0 1229'4 -4'4 1234'0 12:30 PM Jul 26
SOYBEANS July 2027 @SN27 1237'4 1238'6 1241'6 1231'6 1233'0 -4'4 1237'4 12:27 PM Jul 26
SOYBEANS August 2027 @SQ27 1219'0 1219'6 1223'4 1214'0 1215'0 -4'0 1219'0 12:27 PM Jul 26
SOYBEANS September 2027 @SU27 1179'2 1179'2 0'0 1179'2 6:15 PM Jul 26
SOYBEANS November 2027 @SX27 1169'0 1169'0 1172'4 1164'6 1165'4 -3'4 1169'0 12:22 PM Jul 26
SOYBEANS January 2028 @SF28 1179'4 1179'4 0'0 1179'4 6:15 PM Jul 26
SOYBEANS March 2028 @SH28 1178'6 1178'6 0'0 1178'6 6:15 PM Jul 26
SOYBEANS May 2028 @SK28 1181'6 1181'6 0'0 1181'6 6:15 PM Jul 26
SOYBEANS July 2028 @SN28 1186'6 1186'6 0'0 1186'6 6:15 PM Jul 26
SOYBEANS August 2028 @SQ28 1179'2 1179'2 0'0 1179'2 6:15 PM Jul 26
SOYBEANS September 2028 @SU28 1158'4 1158'4 0'0 1158'4 6:15 PM Jul 26
SOYBEANS November 2028 @SX28 1154'4 1154'4 0'0 1154'4 6:15 PM Jul 26
SOYBEANS July 2029 @SN29 1173'6 1173'6 0'0 1173'6 6:15 PM Jul 26
SOYBEANS November 2029 @SX29 1135'2 1135'2 0'0 1135'2 6:15 PM Jul 26
SOYBEAN MEAL August 2026 @SMQ26 320.8 321.0 323.5 319.0 320.0 -0.8 320.8 12:30 PM Jul 26
SOYBEAN MEAL September 2026 @SMU26 320.3 320.3 323.3 318.6 319.6 -0.7 320.3 12:30 PM Jul 26
SOYBEAN MEAL October 2026 @SMV26 319.5 319.4 322.7 317.9 318.8 -0.7 319.5 12:23 PM Jul 26
SOYBEAN MEAL December 2026 @SMZ26 324.1 324.6 327.3 322.4 323.4 -0.7 324.1 12:30 PM Jul 26
SOYBEAN MEAL January 2027 @SMF27 327.0 327.5 330.0 325.4 326.1 -0.9 327.0 12:26 PM Jul 26
SOYBEAN MEAL March 2027 @SMH27 329.4 329.1 332.3 327.7 328.3 -1.1 329.4 12:19 PM Jul 26
SOYBEAN MEAL May 2027 @SMK27 331.4 331.0 334.1 329.8 330.5 -0.9 331.4 12:22 PM Jul 26
SOYBEAN MEAL July 2027 @SMN27 334.1 333.7 336.0 332.7 332.9 -1.2 334.1 12:19 PM Jul 26
SOYBEAN MEAL August 2027 @SMQ27 332.8 333.4 333.4 333.4 333.4 0.6 332.8 12:00 AM Jul 26
SOYBEAN MEAL September 2027 @SMU27 330.3 330.3 0.0 330.3 6:15 PM Jul 26
SOYBEAN MEAL October 2027 @SMV27 326.4 326.4 0.0 326.4 6:15 PM Jul 26
SOYBEAN MEAL December 2027 @SMZ27 328.1 329.4 329.4 326.7 327.2 -0.9 328.1 12:18 PM Jul 26
SOYBEAN MEAL January 2028 @SMF28 327.5 327.5 0.0 327.5 6:15 PM Jul 26
SOYBEAN MEAL March 2028 @SMH28 325.1 325.1 0.0 325.1 6:15 PM Jul 26
SOYBEAN MEAL May 2028 @SMK28 324.5 324.5 0.0 324.5 6:15 PM Jul 26
SOYBEAN MEAL July 2028 @SMN28 326.2 326.2 0.0 326.2 6:15 PM Jul 26
SOYBEAN MEAL August 2028 @SMQ28 325.3 325.3 0.0 325.3 6:15 PM Jul 26
SOYBEAN MEAL September 2028 @SMU28 323.7 323.7 0.0 323.7 6:15 PM Jul 26
SOYBEAN MEAL October 2028 @SMV28 320.4 320.4 0.0 320.4 6:15 PM Jul 26
SOYBEAN MEAL December 2028 @SMZ28 315.1 315.1 0.0 315.1 6:15 PM Jul 26
SOYBEAN MEAL July 2029 @SMN29 323.8 323.8 0.0 323.8 6:15 PM Jul 26
SOYBEAN MEAL October 2029 @SMV29 323.8 323.8 0.0 323.8 6:15 PM Jul 26
SOYBEAN MEAL December 2029 @SMZ29 325.8 325.8 0.0 325.8 6:15 PM Jul 26
SOYBEAN OIL August 2026 @BOQ26 71.46 71.51 71.71 70.58 71.05 -0.41 71.46 12:28 PM Jul 26
SOYBEAN OIL September 2026 @BOU26 70.85 70.90 71.10 69.95 70.40 -0.45 70.85 12:30 PM Jul 26
SOYBEAN OIL October 2026 @BOV26 70.12 70.25 70.40 69.25 69.69 -0.43 70.12 12:30 PM Jul 26
SOYBEAN OIL December 2026 @BOZ26 69.58 69.64 69.88 68.73 69.13 -0.45 69.58 12:30 PM Jul 26
SOYBEAN OIL January 2027 @BOF27 69.37 69.52 69.53 68.53 68.90 -0.47 69.37 12:30 PM Jul 26
SOYBEAN OIL March 2027 @BOH27 68.96 69.09 69.20 68.16 68.59 -0.37 68.96 12:28 PM Jul 26
SOYBEAN OIL May 2027 @BOK27 68.62 68.50 68.50 67.88 68.25 -0.37 68.62 12:16 PM Jul 26
SOYBEAN OIL July 2027 @BON27 68.16 68.31 68.53 67.45 67.77 -0.39 68.16 12:18 PM Jul 26
SOYBEAN OIL August 2027 @BOQ27 67.34 66.77 66.77 66.63 66.63 -0.71 67.34 2:41 AM Jul 26
SOYBEAN OIL September 2027 @BOU27 66.45 65.93 65.93 65.93 65.93 -0.52 66.45 1:16 AM Jul 26
SOYBEAN OIL October 2027 @BOV27 65.52 65.87 65.87 65.87 65.87 0.35 65.52 12:00 AM Jul 26
SOYBEAN OIL December 2027 @BOZ27 65.00 64.75 64.75 64.75 64.75 -0.25 65.00 9:15 AM Jul 26
SOYBEAN OIL January 2028 @BOF28 64.58 64.58 0.00 64.58 6:15 PM Jul 26
SOYBEAN OIL March 2028 @BOH28 63.99 63.99 0.00 63.99 6:15 PM Jul 26
SOYBEAN OIL May 2028 @BOK28 63.45 63.45 0.00 63.45 6:15 PM Jul 26
SOYBEAN OIL July 2028 @BON28 62.97 62.97 0.00 62.97 6:15 PM Jul 26
SOYBEAN OIL August 2028 @BOQ28 62.42 62.42 0.00 62.42 6:15 PM Jul 26
SOYBEAN OIL September 2028 @BOU28 62.08 62.08 0.00 62.08 6:15 PM Jul 26
SOYBEAN OIL October 2028 @BOV28 61.87 61.87 0.00 61.87 6:15 PM Jul 26
SOYBEAN OIL December 2028 @BOZ28 61.64 61.64 0.00 61.64 6:15 PM Jul 26
SOYBEAN OIL July 2029 @BON29 61.53 61.53 0.00 61.53 6:15 PM Jul 26
SOYBEAN OIL October 2029 @BOV29 61.52 61.52 0.00 61.52 6:15 PM Jul 26
SOYBEAN OIL December 2029 @BOZ29 60.84 60.84 0.00 60.84 6:15 PM Jul 26
WHEAT September 2026 @WU26 660'0 661'4 664'4 650'4 652'2 -7'6 660'0 12:30 PM Jul 26
WHEAT December 2026 @WZ26 677'4 679'6 681'6 668'4 670'0 -7'4 677'4 12:30 PM Jul 26
WHEAT March 2027 @WH27 693'4 694'2 697'4 684'4 685'6 -7'6 693'4 12:30 PM Jul 26
WHEAT May 2027 @WK27 701'2 702'2 705'0 692'6 693'2 -8'0 701'2 12:25 PM Jul 26
WHEAT July 2027 @WN27 698'4 696'6 701'2 690'0 690'0 -8'4 698'4 12:18 PM Jul 26
WHEAT September 2027 @WU27 704'2 705'4 706'2 695'4 696'4 -7'6 704'2 11:35 AM Jul 26
WHEAT December 2027 @WZ27 715'0 714'6 714'6 705'4 706'2 -8'6 715'0 11:50 AM Jul 26
WHEAT March 2028 @WH28 720'6 719'6 719'6 719'6 719'6 -1'0 720'6 4:21 AM Jul 26
WHEAT May 2028 @WK28 718'0 711'0 711'0 709'0 709'0 -9'0 718'0 11:57 AM Jul 26
WHEAT July 2028 @WN28 700'4 700'0 700'0 689'4 689'4 -11'0 700'4 11:57 AM Jul 26
WHEAT September 2028 @WU28 707'0 707'0 0'0 707'0 6:15 PM Jul 26
WHEAT December 2028 @WZ28 719'2 719'2 0'0 719'2 6:15 PM Jul 26
WHEAT March 2029 @WH29 730'0 730'0 0'0 730'0 6:15 PM Jul 26
WHEAT May 2029 @WK29 720'4 720'4 0'0 720'4 6:15 PM Jul 26
WHEAT July 2029 @WN29 702'4 702'4 0'0 702'4 6:15 PM Jul 26
ROUGH RICE September 2026 @RRU26 13.645 13.590 13.745 13.575 13.725 0.080 13.645 1:57 AM Jul 26
ROUGH RICE November 2026 @RRX26 14.045 14.010 14.085 14.010 14.085 0.040 14.045 12:21 AM Jul 26
ROUGH RICE January 2027 @RRF27 14.380 14.380 0.000 14.380 6:15 PM Jul 26
ROUGH RICE March 2027 @RRH27 14.635 14.650 14.650 14.650 14.650 0.015 14.635 12:03 AM Jul 26
ROUGH RICE May 2027 @RRK27 14.740 14.740 0.000 14.740 6:15 PM Jul 26
ROUGH RICE July 2027 @RRN27 14.805 14.805 0.000 14.805 6:15 PM Jul 26
ROUGH RICE September 2027 @RRU27 14.870 14.870 0.000 14.870 6:15 PM Jul 26
OATS September 2026 @OU26 314'6 314'6 316'0 312'4 312'4 -2'2 314'6 10:41 AM Jul 26
OATS December 2026 @OZ26 328'6 329'0 331'0 327'0 327'0 -1'6 328'6 11:51 AM Jul 26
OATS March 2027 @OH27 341'4 341'4 0'0 341'4 6:16 PM Jul 26
OATS May 2027 @OK27 347'4 347'4 0'0 347'4 6:16 PM Jul 26
OATS July 2027 @ON27 338'6 338'6 0'0 338'6 6:16 PM Jul 26
OATS September 2027 @OU27 333'0 333'0 0'0 333'0 6:16 PM Jul 26
OATS December 2027 @OZ27 344'0 344'0 0'0 344'0 6:16 PM Jul 26
OATS March 2028 @OH28 347'4 347'4 0'0 347'4 6:16 PM Jul 26
OATS May 2028 @OK28 353'4 353'4 0'0 353'4 6:16 PM Jul 26
OATS July 2028 @ON28 333'4 333'4 0'0 333'4 6:16 PM Jul 26
OATS September 2028 @OU28 338'2 338'2 0'0 338'2 6:16 PM Jul 26
10 YR US TREASURY NOTE September 2026 @TYU26 108'18.5 108'16.5 108'24.5 108'15.5 108'21.0 0'02.5 108'18.5 12:30 PM Jul 26
10 YR US TREASURY NOTE December 2026 @TYZ26 108'11.5 108'14.0 108'17.5 108'13.0 108'16.0 0'04.5 108'11.5 11:21 AM Jul 26
10 YR US TREASURY NOTE March 2027 @TYH27 108'08.5 108'08.5 12:00 AM Jan 70
2 YR US TREASURY NOTE September 2026 @TUU26 102'24.4 102'24.2 102'26.4 102'24.1 102'25.7 0'01.3 102'24.4 12:30 PM Jul 26
2 YR US TREASURY NOTE December 2026 @TUZ26 102'21.6 102'23.0 102'23.3 102'22.6 102'23.3 0'01.5 102'21.6 10:00 AM Jul 26
2 YR US TREASURY NOTE March 2027 @TUH27 102'20.5 102'20.5 12:00 AM Jan 70
30 DAY FED FUND July 2026 @FFN26 96.3650 96.3650 96.3675 96.3650 96.3675 0.0025 96.3650 12:28 PM Jul 26
30 DAY FED FUND August 2026 @FFQ26 96.280 96.275 96.290 96.275 96.290 0.010 96.280 12:30 PM Jul 26
30 DAY FED FUND September 2026 @FFU26 96.195 96.190 96.210 96.190 96.205 0.010 96.195 12:30 PM Jul 26
30 DAY FED FUND October 2026 @FFV26 96.095 96.095 96.110 96.095 96.110 0.015 96.095 12:30 PM Jul 26
30 DAY FED FUND November 2026 @FFX26 96.025 96.020 96.045 96.020 96.040 0.015 96.025 12:30 PM Jul 26
30 DAY FED FUND December 2026 @FFZ26 95.960 95.955 95.980 95.955 95.975 0.015 95.960 12:30 PM Jul 26
30 DAY FED FUND January 2027 @FFF27 95.930 95.925 95.950 95.925 95.945 0.015 95.930 12:30 PM Jul 26
30 DAY FED FUND February 2027 @FFG27 95.890 95.890 95.915 95.890 95.910 0.020 95.890 12:29 PM Jul 26
30 DAY FED FUND March 2027 @FFH27 95.865 95.865 95.890 95.865 95.885 0.020 95.865 12:28 PM Jul 26
30 DAY FED FUND April 2027 @FFJ27 95.835 95.835 95.860 95.835 95.855 0.020 95.835 12:28 PM Jul 26
30 DAY FED FUND May 2027 @FFK27 95.815 95.820 95.840 95.820 95.840 0.025 95.815 12:30 PM Jul 26
30 DAY FED FUND June 2027 @FFM27 95.815 95.820 95.840 95.820 95.835 0.020 95.815 12:26 PM Jul 26
30 DAY FED FUND July 2027 @FFN27 95.820 95.820 95.845 95.820 95.840 0.020 95.820 12:26 PM Jul 26
30 DAY FED FUND August 2027 @FFQ27 95.830 95.835 95.860 95.835 95.855 0.025 95.830 12:30 PM Jul 26
30 DAY FED FUND September 2027 @FFU27 95.845 95.845 12:00 AM Jan 70
30 DAY FED FUND October 2027 @FFV27 95.865 95.890 95.895 95.880 95.885 0.020 95.865 12:18 PM Jul 26
30 DAY FED FUND November 2027 @FFX27 95.885 95.885 12:00 AM Jan 70
30 DAY FED FUND December 2027 @FFZ27 95.910 95.910 12:00 AM Jan 70
30 DAY FED FUND January 2028 @FFF28 95.925 95.925 12:00 AM Jan 70
30 DAY FED FUND February 2028 @FFG28 95.955 95.955 12:00 AM Jan 70
30 DAY FED FUND March 2028 @FFH28 95.915 95.940 0.025 95.940 7:01 PM Jul 26
30 DAY FED FUND April 2028 @FFJ28 95.985 96.010 0.025 96.010 7:01 PM Jul 26
30 DAY FED FUND May 2028 @FFK28 95.960 95.985 0.025 95.985 7:01 PM Jul 26
30 DAY FED FUND June 2028 @FFM28 95.940 95.965 0.025 95.965 7:01 PM Jul 26
30 DAY FED FUND July 2028 @FFN28 95.920 95.945 0.025 95.945 7:01 PM Jul 26
30 DAY FED FUND August 2028 @FFQ28 95.840 95.865 0.025 95.865 7:01 PM Jul 26
30 DAY FED FUND September 2028 @FFU28 95.840 95.865 0.025 95.865 7:01 PM Jul 26
30 DAY FED FUND October 2028 @FFV28 95.835 95.860 0.025 95.860 7:01 PM Jul 26
30 DAY FED FUND November 2028 @FFX28 95.815 95.840 0.025 95.840 7:01 PM Jul 26
30 DAY FED FUND December 2028 @FFZ28 95.795 95.820 0.025 95.820 7:01 PM Jul 26
30 DAY FED FUND January 2029 @FFF29 95.780 95.805 0.025 95.805 7:01 PM Jul 26
30 DAY FED FUND February 2029 @FFG29 95.765 95.790 0.025 95.790 7:01 PM Jul 26
30 DAY FED FUND March 2029 @FFH29 95.750 95.775 0.025 95.775 7:01 PM Jul 26
30 DAY FED FUND April 2029 @FFJ29 95.710 95.735 0.025 95.735 7:01 PM Jul 26
30 DAY FED FUND May 2029 @FFK29 95.685 95.710 0.025 95.710 7:01 PM Jul 26
30 DAY FED FUND June 2029 @FFM29 95.665 95.690 0.025 95.690 7:01 PM Jul 26
30 DAY FED FUND July 2029 @FFN29 95.645 95.670 0.025 95.670 7:01 PM Jul 26
30 DAY FED FUND August 2029 @FFQ29 95.565 95.590 0.025 95.590 7:01 PM Jul 26
30 DAY FED FUND September 2029 @FFU29 95.565 95.590 0.025 95.590 7:01 PM Jul 26
30 DAY FED FUND October 2029 @FFV29 95.560 95.585 0.025 95.585 7:01 PM Jul 26
30 DAY FED FUND November 2029 @FFX29 95.540 95.565 0.025 95.565 7:01 PM Jul 26
30 DAY FED FUND December 2029 @FFZ29 95.520 95.545 0.025 95.545 7:01 PM Jul 26
30 DAY FED FUND January 2030 @FFF30 95.505 95.530 0.025 95.530 7:01 PM Jul 26
30 DAY FED FUND February 2030 @FFG30 95.490 95.515 0.025 95.515 7:01 PM Jul 26
30 DAY FED FUND March 2030 @FFH30 95.475 95.500 0.025 95.500 7:01 PM Jul 26
30 DAY FED FUND April 2030 @FFJ30 95.435 95.460 0.025 95.460 7:01 PM Jul 26
30 DAY FED FUND May 2030 @FFK30 95.410 95.435 0.025 95.435 7:01 PM Jul 26
30 DAY FED FUND June 2030 @FFM30 95.390 95.415 0.025 95.415 7:01 PM Jul 26
30 DAY FED FUND July 2030 @FFN30 95.370 95.395 0.025 95.395 7:01 PM Jul 26
30 DAY FED FUND August 2030 @FFQ30 95.290 95.315 0.025 95.315 7:01 PM Jul 26
30 DAY FED FUND September 2030 @FFU30 95.290 95.315 0.025 95.315 7:01 PM Jul 26
30 DAY FED FUND October 2030 @FFV30 95.285 95.310 0.025 95.310 7:01 PM Jul 26
30 DAY FED FUND November 2030 @FFX30 95.265 95.290 0.025 95.290 7:01 PM Jul 26
30 DAY FED FUND December 2030 @FFZ30 95.245 95.270 0.025 95.270 7:01 PM Jul 26
30 DAY FED FUND January 2031 @FFF31 95.230 95.255 0.025 95.255 7:01 PM Jul 26
30 DAY FED FUND February 2031 @FFG31 95.215 95.240 0.025 95.240 7:01 PM Jul 26
30 DAY FED FUND March 2031 @FFH31 95.200 95.225 0.025 95.225 7:01 PM Jul 26
30 DAY FED FUND April 2031 @FFJ31 95.160 95.185 0.025 95.185 7:01 PM Jul 26
30 DAY FED FUND May 2031 @FFK31 95.135 95.160 0.025 95.160 7:01 PM Jul 26
30 DAY FED FUND June 2031 @FFM31 95.115 95.140 0.025 95.140 7:01 PM Jul 26
US TREASURY BOND September 2026 @USU26 110'09 110'05 110'20 110'03 110'13 0'04 110'09 12:30 PM Jul 26
US TREASURY BOND December 2026 @USZ26 109'28 109'29 110'06 109'29 110'02 0'06 109'28 10:59 AM Jul 26
US TREASURY BOND March 2027 @USH27 109'17 109'17 12:00 AM Jan 70
5 YR US TREASURY NOTE September 2026 @FVU26 106'06.5 106'05.2 106'10.7 106'04.7 106'08.7 0'02.2 106'06.5 12:30 PM Jul 26
5 YR US TREASURY NOTE December 2026 @FVZ26 106'04.2 106'04.0 106'07.7 106'03.7 106'07.7 0'03.5 106'04.2 9:46 AM Jul 26
5 YR US TREASURY NOTE March 2027 @FVH27 106'03.5 106'03.5 12:00 AM Jan 70
E-MINI NASDAQ 100 September 2026 @NQU26 28190.00 28210.50 28228.00 27839.50 28022.00 -168.00 28190.00 12:30 PM Jul 26
E-MINI NASDAQ 100 December 2026 @NQZ26 28476.75 28490.00 28490.50 28133.50 28245.00 -231.75 28476.75 12:20 PM Jul 26
E-MINI NASDAQ 100 March 2027 @NQH27 28834.25 28834.25 12:00 AM Jan 70
E-MINI NASDAQ 100 June 2027 @NQM27 29180.00 29180.00 12:00 AM Jan 70
E-MINI NASDAQ 100 September 2027 @NQU27 29364.75 29364.75 12:00 AM Jan 70
E-MINI NASDAQ 100 December 2027 @NQZ27 29697.25 29612.50 -84.75 29612.50 8:00 PM Jul 26
E-MINI NASDAQ 100 June 2028 @NQM28 30160.75 30076.00 -84.75 30076.00 8:00 PM Jul 26
E-MINI NASDAQ 100 December 2028 @NQZ28 30600.00 30515.25 -84.75 30515.25 8:00 PM Jul 26
E-MINI NASDAQ 100 June 2029 @NQM29 31059.50 30974.75 -84.75 30974.75 8:00 PM Jul 26
E-MINI NASDAQ 100 December 2029 @NQZ29 31544.50 31459.75 -84.75 31459.75 8:00 PM Jul 26
E-MINI NASDAQ 100 December 2030 @NQZ30 32449.75 32365.00 -84.75 32365.00 8:00 PM Jul 26
E-MINI NASDAQ 100 December 2031 @NQZ31 32449.00 32364.25 -84.75 32364.25 8:00 PM Jul 26
S&P GSCI August 2026 @GIQ26 677.9000 677.9000 12:00 AM Jan 70
S&P GSCI September 2026 @GIU26 677.9000 677.9000 12:00 AM Jan 70
S&P GSCI October 2026 @GIV26 700.9000 677.9000 -23.0000 677.9000 8:45 PM Jul 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