Set Location: Set

DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Apr 26 258.725 256.850 258.475 1.600
Jun 26 255.300 253.700 254.000 -1.250
Aug 26 250.075 248.350 248.675 -1.050
Oct 26 244.550 242.875 243.475 -0.450
Dec 26 243.600 242.000 242.625 -0.225
Feb 27 243.500 241.950 242.675 0.025

@GF – FEEDER CATTLE – CME

High Low Last Chg
Apr 26 373.950 373.250 373.750 1.475
May 26 373.950 371.000 372.650 1.150
Aug 26 374.850 371.925 373.525 1.000
Sep 26 373.200 370.300 371.975 1.050
Oct 26 371.000 368.050 369.750 1.000
Nov 26 368.175 365.350 366.900 1.075

@HE – LEAN HOGS – CME

High Low Last Chg
May 26 94.900 93.300 93.450 -1.650
Jun 26 104.000 102.050 102.275 -1.475
Jul 26 106.825 104.775 105.050 -1.225
Aug 26 107.225 105.175 105.450 -0.975
Oct 26 92.075 90.325 90.525 -0.875
Dec 26 83.950 82.525 82.700 -0.825

@C – CORN – CBOT

High Low Last Chg
May 26 465'0 461'6 465'0 0'2
Jul 26 477'4 472'6 477'4 2'6
Sep 26 482'6 478'0 482'6 3'0
Dec 26 497'2 492'2 497'2 3'0
Mar 27 510'0 505'2 510'0 2'6
May 27 517'2 514'0 517'2 2'6

@S – SOYBEANS – CBOT

High Low Last Chg
May 26 1185'6 1178'6 1185'6 3'6
Jul 26 1203'6 1193'6 1203'2 7'6
Aug 26 1197'6 1188'0 1197'2 8'0
Sep 26 1175'0 1165'6 1174'4 6'6
Nov 26 1179'6 1171'0 1179'2 6'2
Jan 27 1191'4 1183'0 1191'2 6'4

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
May 26 324.0 321.9 324.0 1.7
Jul 26 321.2 318.8 321.2 2.3
Aug 26 316.8 314.9 316.7 1.8
Sep 26 312.9 312.2 312.8 1.4
Oct 26 310.1 309.4 310.1 1.5
Dec 26 312.9 311.4 312.9 1.4

@W – WHEAT – CBOT

High Low Last Chg
May 26 632'0 632'0 632'0 8'2
Jul 26 644'4 637'4 644'2 7'4
Sep 26 659'2 653'0 659'2 7'4
Dec 26 680'0 673'6 679'6 6'6
Mar 27 697'2 690'2 697'2 7'0
May 27 703'2 700'0 701'6 4'2
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 April 2026 @LEJ26 256.875 257.150 258.725 256.850 258.475 1.600 258.475 5:00 PM Apr 26
LIVE CATTLE June 2026 @LEM26 255.250 255.200 255.300 253.700 254.000 -1.250 254.000 6:04 PM Apr 26
LIVE CATTLE August 2026 @LEQ26 249.725 249.500 250.075 248.350 248.675 -1.050 248.675 6:04 PM Apr 26
LIVE CATTLE October 2026 @LEV26 243.925 243.925 244.550 242.875 243.475 -0.450 243.475 6:04 PM Apr 26
LIVE CATTLE December 2026 @LEZ26 242.850 242.800 243.600 242.000 242.625 -0.225 242.625 6:04 PM Apr 26
LIVE CATTLE February 2027 @LEG27 242.650 242.625 243.500 241.950 242.675 0.025 242.675 6:04 PM Apr 26
LIVE CATTLE April 2027 @LEJ27 241.900 241.850 242.825 241.350 242.125 0.225 242.125 6:04 PM Apr 26
LIVE CATTLE June 2027 @LEM27 235.300 235.300 236.300 234.750 235.725 0.425 235.725 6:00 PM Apr 26
LIVE CATTLE August 2027 @LEQ27 231.850 231.900 232.900 231.125 232.550 0.700 232.550 6:00 PM Apr 26
LIVE CATTLE October 2027 @LEV27 230.475 231.175 0.700 231.175 6:00 PM Apr 26
FEEDER CATTLE April 2026 @GFJ26 372.275 373.250 373.950 373.250 373.750 1.475 373.750 5:00 PM Apr 26
FEEDER CATTLE May 2026 @GFK26 371.500 372.675 373.950 371.000 372.650 1.150 372.650 6:04 PM Apr 26
FEEDER CATTLE August 2026 @GFQ26 372.525 373.650 374.850 371.925 373.525 1.000 373.525 6:04 PM Apr 26
FEEDER CATTLE September 2026 @GFU26 370.925 371.475 373.200 370.300 371.975 1.050 371.975 6:04 PM Apr 26
FEEDER CATTLE October 2026 @GFV26 368.750 369.650 371.000 368.050 369.750 1.000 369.750 6:04 PM Apr 26
FEEDER CATTLE November 2026 @GFX26 365.825 367.200 368.175 365.350 366.900 1.075 366.900 6:04 PM Apr 26
FEEDER CATTLE January 2027 @GFF27 359.800 360.325 362.175 359.375 360.850 1.050 360.850 6:04 PM Apr 26
FEEDER CATTLE March 2027 @GFH27 354.975 355.000 356.075 354.825 355.775 0.800 355.775 6:04 PM Apr 26
FEEDER CATTLE April 2027 @GFJ27 352.375 353.375 1.000 353.375 6:00 PM Apr 26
LEAN HOGS May 2026 @HEK26 95.100 94.800 94.900 93.300 93.450 -1.650 93.450 6:04 PM Apr 26
LEAN HOGS June 2026 @HEM26 103.750 103.750 104.000 102.050 102.275 -1.475 102.275 6:04 PM Apr 26
LEAN HOGS July 2026 @HEN26 106.275 106.175 106.825 104.775 105.050 -1.225 105.050 6:04 PM Apr 26
LEAN HOGS August 2026 @HEQ26 106.425 106.500 107.225 105.175 105.450 -0.975 105.450 6:04 PM Apr 26
LEAN HOGS October 2026 @HEV26 91.400 91.350 92.075 90.325 90.525 -0.875 90.525 6:04 PM Apr 26
LEAN HOGS December 2026 @HEZ26 83.525 83.500 83.950 82.525 82.700 -0.825 82.700 6:04 PM Apr 26
LEAN HOGS February 2027 @HEG27 86.425 86.425 86.750 85.550 85.725 -0.700 85.725 6:04 PM Apr 26
LEAN HOGS April 2027 @HEJ27 90.350 90.350 90.525 89.550 89.700 -0.650 89.700 6:04 PM Apr 26
LEAN HOGS May 2027 @HEK27 93.250 92.600 -0.650 92.600 6:00 PM Apr 26
LEAN HOGS June 2027 @HEM27 100.725 100.725 100.900 100.300 100.150 -0.575 100.150 6:00 PM Apr 26
LEAN HOGS July 2027 @HEN27 100.575 100.875 100.900 100.500 100.325 -0.250 100.325 6:00 PM Apr 26
LEAN HOGS August 2027 @HEQ27 99.725 99.725 99.725 99.500 99.425 -0.300 99.425 6:00 PM Apr 26
MILK CLASS III May 2026 @DAK26 17.19 17.20 17.20 17.20 17.20 0.01 17.19 10:06 PM Apr 26
MILK CLASS III June 2026 @DAM26 17.47 17.47 12:00 AM Jan 70
MILK CLASS III July 2026 @DAN26 18.21 18.21 12:00 AM Jan 70
MILK CLASS III August 2026 @DAQ26 18.66 18.66 12:00 AM Jan 70
MILK CLASS III September 2026 @DAU26 18.91 18.91 12:00 AM Jan 70
MILK CLASS III October 2026 @DAV26 18.96 18.96 12:00 AM Jan 70
MILK CLASS III November 2026 @DAX26 18.74 18.74 12:00 AM Jan 70
MILK CLASS III December 2026 @DAZ26 18.24 18.24 12:00 AM Jan 70
MILK CLASS III January 2027 @DAF27 17.78 17.78 12:00 AM Jan 70
MILK CLASS III February 2027 @DAG27 17.75 17.75 0.00 17.75 6:10 PM Apr 26
MILK CLASS III March 2027 @DAH27 17.75 17.75 12:00 AM Jan 70
MILK CLASS III April 2027 @DAJ27 17.67 17.67 0.00 17.67 6:10 PM Apr 26
MILK CLASS III May 2027 @DAK27 17.67 17.67 12:00 AM Jan 70
MILK CLASS III June 2027 @DAM27 17.75 17.75 0.00 17.75 6:10 PM Apr 26
MILK CLASS III July 2027 @DAN27 18.00 18.00 0.00 18.00 6:10 PM Apr 26
MILK CLASS III August 2027 @DAQ27 18.05 18.05 0.00 18.05 6:10 PM Apr 26
MILK CLASS III September 2027 @DAU27 18.20 18.20 0.00 18.20 6:10 PM Apr 26
MILK CLASS III October 2027 @DAV27 18.01 18.01 0.00 18.01 6:10 PM Apr 26
MILK CLASS III November 2027 @DAX27 18.01 18.01 0.00 18.01 6:10 PM Apr 26
MILK CLASS III December 2027 @DAZ27 18.00 18.00 0.00 18.00 6:10 PM Apr 26
MILK CLASS III January 2028 @DAF28 16.45 17.10 0.65 17.10 6:10 PM Apr 26
MILK CLASS III February 2028 @DAG28 16.46 16.46 0.00 16.46 6:10 PM Apr 26
MILK CLASS III March 2028 @DAH28 16.46 16.46 0.00 16.46 6:10 PM Apr 26
MILK CLASS III April 2028 @DAJ28 16.38 16.38 0.00 16.38 6:10 PM Apr 26
BUTTER - CASH SETTLED May 2026 @CBK26 169.000 168.500 170.000 166.825 167.000 -2.000 167.000 6:10 PM Apr 26
BUTTER - CASH SETTLED June 2026 @CBM26 162.850 165.225 162.850 12:00 AM Jan 70
BUTTER - CASH SETTLED July 2026 @CBN26 166.950 164.450 166.950 12:00 AM Jan 70
BUTTER - CASH SETTLED August 2026 @CBQ26 171.450 171.425 171.450 12:00 AM Jan 70
BUTTER - CASH SETTLED September 2026 @CBU26 174.850 175.925 174.850 12:00 AM Jan 70
BUTTER - CASH SETTLED October 2026 @CBV26 179.950 176.750 179.950 12:00 AM Jan 70
BUTTER - CASH SETTLED November 2026 @CBX26 182.000 179.525 182.000 12:00 AM Jan 70
BUTTER - CASH SETTLED December 2026 @CBZ26 185.000 184.400 184.400 182.500 182.500 -2.500 182.500 6:10 PM Apr 26
BUTTER - CASH SETTLED January 2027 @CBF27 184.500 182.375 182.375 184.500 12:00 AM Jan 70
BUTTER - CASH SETTLED February 2027 @CBG27 189.925 187.000 187.000 184.225 184.500 -5.425 184.500 7:14 PM Apr 26
BUTTER - CASH SETTLED March 2027 @CBH27 196.700 194.400 194.400 194.400 194.400 -2.300 194.400 6:10 PM Apr 26
BUTTER - CASH SETTLED April 2027 @CBJ27 202.950 196.625 202.950 12:00 AM Jan 70
BUTTER - CASH SETTLED May 2027 @CBK27 206.750 206.750 0.000 206.750 6:10 PM Apr 26
BUTTER - CASH SETTLED June 2027 @CBM27 207.000 207.000 0.000 207.000 6:10 PM Apr 26
BUTTER - CASH SETTLED July 2027 @CBN27 211.000 206.000 211.000 12:00 AM Jan 70
BUTTER - CASH SETTLED August 2027 @CBQ27 215.550 215.550 0.000 215.550 6:10 PM Apr 26
BUTTER - CASH SETTLED September 2027 @CBU27 216.000 216.000 0.000 216.000 6:10 PM Apr 26
BUTTER - CASH SETTLED October 2027 @CBV27 219.100 219.100 0.000 219.100 6:10 PM Apr 26
BUTTER - CASH SETTLED November 2027 @CBX27 221.000 221.000 0.000 221.000 6:10 PM Apr 26
BUTTER - CASH SETTLED December 2027 @CBZ27 218.200 218.200 0.000 218.200 6:10 PM Apr 26
BUTTER - CASH SETTLED January 2028 @CBF28 220.500 220.500 0.000 220.500 6:10 PM Apr 26
BUTTER - CASH SETTLED February 2028 @CBG28 216.500 216.500 0.000 216.500 6:10 PM Apr 26
BUTTER - CASH SETTLED March 2028 @CBH28 220.500 220.500 0.000 220.500 6:10 PM Apr 26
BUTTER - CASH SETTLED April 2028 @CBJ28 227.075 227.075 0.000 227.075 6:10 PM Apr 26
CORN May 2026 @CK26 464'6 462'6 465'0 461'6 465'0 0'2 464'6 1:11 AM May 26
CORN July 2026 @CN26 474'6 473'6 477'6 472'6 477'6 3'0 474'6 2:35 AM May 26
CORN September 2026 @CU26 479'6 478'4 482'6 478'0 482'6 3'0 479'6 2:35 AM May 26
CORN December 2026 @CZ26 494'2 492'4 497'2 492'2 497'2 3'0 494'2 2:35 AM May 26
CORN March 2027 @CH27 507'2 506'0 510'2 505'2 510'0 2'6 507'2 2:35 AM May 26
CORN May 2027 @CK27 514'4 514'0 517'2 514'0 517'2 2'6 514'4 2:35 AM May 26
CORN July 2027 @CN27 518'0 517'4 520'6 517'4 520'6 2'6 518'0 2:29 AM May 26
CORN September 2027 @CU27 497'2 496'2 498'2 496'2 498'2 1'0 497'2 1:08 AM May 26
CORN December 2027 @CZ27 500'2 499'2 502'2 499'0 502'2 2'0 500'2 2:35 AM May 26
CORN March 2028 @CH28 510'6 510'2 512'4 510'2 512'4 1'6 510'6 2:33 AM May 26
CORN May 2028 @CK28 515'6 515'6 0'0 515'6 6:15 PM Apr 26
CORN July 2028 @CN28 517'6 517'6 0'0 517'6 6:15 PM Apr 26
CORN September 2028 @CU28 484'0 484'0 0'0 484'0 6:15 PM Apr 26
CORN December 2028 @CZ28 487'4 487'4 0'0 487'4 6:15 PM Apr 26
CORN July 2029 @CN29 502'0 502'0 0'0 502'0 6:15 PM Apr 26
CORN December 2029 @CZ29 487'2 487'2 0'0 487'2 6:15 PM Apr 26
SOYBEANS May 2026 @SK26 1182'0 1179'6 1185'6 1178'6 1185'6 3'6 1182'0 1:43 AM May 26
SOYBEANS July 2026 @SN26 1195'4 1195'4 1203'6 1193'6 1203'2 7'6 1195'4 2:35 AM May 26
SOYBEANS August 2026 @SQ26 1189'2 1189'4 1198'0 1188'0 1197'6 8'4 1189'2 2:34 AM May 26
SOYBEANS September 2026 @SU26 1167'6 1165'6 1175'0 1165'6 1175'0 7'2 1167'6 2:34 AM May 26
SOYBEANS November 2026 @SX26 1173'0 1172'0 1179'6 1171'0 1179'2 6'2 1173'0 2:35 AM May 26
SOYBEANS January 2027 @SF27 1184'6 1183'2 1191'4 1183'0 1191'4 6'6 1184'6 2:34 AM May 26
SOYBEANS March 2027 @SH27 1182'0 1178'0 1188'2 1178'0 1188'2 6'2 1182'0 2:34 AM May 26
SOYBEANS May 2027 @SK27 1185'0 1180'4 1190'2 1180'4 1190'2 5'2 1185'0 2:34 AM May 26
SOYBEANS July 2027 @SN27 1190'0 1189'4 1195'0 1189'4 1195'0 5'0 1190'0 2:13 AM May 26
SOYBEANS August 2027 @SQ27 1176'2 1176'2 0'0 1176'2 6:15 PM Apr 26
SOYBEANS September 2027 @SU27 1144'2 1144'2 0'0 1144'2 6:15 PM Apr 26
SOYBEANS November 2027 @SX27 1135'6 1133'2 1140'0 1133'2 1140'0 4'2 1135'6 2:19 AM May 26
SOYBEANS January 2028 @SF28 1146'2 1146'2 0'0 1146'2 6:15 PM Apr 26
SOYBEANS March 2028 @SH28 1148'0 1148'0 0'0 1148'0 6:15 PM Apr 26
SOYBEANS May 2028 @SK28 1152'0 1152'0 0'0 1152'0 6:15 PM Apr 26
SOYBEANS July 2028 @SN28 1156'4 1156'4 0'0 1156'4 6:15 PM Apr 26
SOYBEANS August 2028 @SQ28 1149'2 1149'2 0'0 1149'2 6:15 PM Apr 26
SOYBEANS September 2028 @SU28 1125'2 1125'2 0'0 1125'2 6:15 PM Apr 26
SOYBEANS November 2028 @SX28 1118'0 1118'0 0'0 1118'0 6:15 PM Apr 26
SOYBEANS July 2029 @SN29 1137'2 1137'2 0'0 1137'2 6:15 PM Apr 26
SOYBEANS November 2029 @SX29 1102'6 1102'6 0'0 1102'6 6:15 PM Apr 26
SOYBEAN MEAL May 2026 @SMK26 322.3 322.3 324.0 321.9 324.0 1.7 322.3 2:13 AM May 26
SOYBEAN MEAL July 2026 @SMN26 318.9 319.2 321.2 318.8 320.9 2.0 318.9 2:35 AM May 26
SOYBEAN MEAL August 2026 @SMQ26 314.9 314.9 316.8 314.9 316.5 1.6 314.9 2:34 AM May 26
SOYBEAN MEAL September 2026 @SMU26 311.4 312.4 313.0 312.2 313.0 1.6 311.4 2:35 AM May 26
SOYBEAN MEAL October 2026 @SMV26 308.6 309.6 310.1 309.4 310.1 1.5 308.6 2:35 AM May 26
SOYBEAN MEAL December 2026 @SMZ26 311.5 311.5 313.0 311.4 312.8 1.3 311.5 2:34 AM May 26
SOYBEAN MEAL January 2027 @SMF27 311.9 312.7 313.3 312.4 313.2 1.3 311.9 2:34 AM May 26
SOYBEAN MEAL March 2027 @SMH27 311.0 311.0 311.0 311.0 311.0 0.0 311.0 12:00 AM May 26
SOYBEAN MEAL May 2027 @SMK27 311.0 311.0 311.9 311.0 311.9 0.9 311.0 2:34 AM May 26
SOYBEAN MEAL July 2027 @SMN27 313.1 313.1 313.9 313.1 313.9 0.8 313.1 12:15 AM May 26
SOYBEAN MEAL August 2027 @SMQ27 312.4 312.4 312.4 312.4 312.4 0.0 312.4 12:00 AM May 26
SOYBEAN MEAL September 2027 @SMU27 310.7 310.7 0.0 310.7 6:15 PM Apr 26
SOYBEAN MEAL October 2027 @SMV27 307.9 307.9 0.0 307.9 6:15 PM Apr 26
SOYBEAN MEAL December 2027 @SMZ27 310.1 310.1 0.0 310.1 6:15 PM Apr 26
SOYBEAN MEAL January 2028 @SMF28 310.4 310.4 0.0 310.4 6:15 PM Apr 26
SOYBEAN MEAL March 2028 @SMH28 310.5 310.5 0.0 310.5 6:15 PM Apr 26
SOYBEAN MEAL May 2028 @SMK28 312.2 312.2 0.0 312.2 6:15 PM Apr 26
SOYBEAN MEAL July 2028 @SMN28 314.3 314.3 0.0 314.3 6:15 PM Apr 26
SOYBEAN MEAL August 2028 @SMQ28 314.1 314.1 0.0 314.1 6:15 PM Apr 26
SOYBEAN MEAL September 2028 @SMU28 313.3 313.3 0.0 313.3 6:15 PM Apr 26
SOYBEAN MEAL October 2028 @SMV28 313.3 313.3 0.0 313.3 6:15 PM Apr 26
SOYBEAN MEAL December 2028 @SMZ28 315.5 315.5 0.0 315.5 6:15 PM Apr 26
SOYBEAN MEAL July 2029 @SMN29 321.5 321.5 0.0 321.5 6:15 PM Apr 26
SOYBEAN MEAL October 2029 @SMV29 321.5 321.5 0.0 321.5 6:15 PM Apr 26
SOYBEAN MEAL December 2029 @SMZ29 323.5 323.5 0.0 323.5 6:15 PM Apr 26
SOYBEAN OIL May 2026 @BOK26 76.36 76.30 -0.06 76.36 6:19 PM Apr 26
SOYBEAN OIL July 2026 @BON26 74.54 74.51 75.04 74.51 74.99 0.45 74.54 2:35 AM May 26
SOYBEAN OIL August 2026 @BOQ26 72.97 72.97 73.52 72.96 73.47 0.50 72.97 2:34 AM May 26
SOYBEAN OIL September 2026 @BOU26 71.58 71.55 72.09 71.50 72.09 0.51 71.58 2:34 AM May 26
SOYBEAN OIL October 2026 @BOV26 70.33 70.29 70.81 70.18 70.77 0.44 70.33 2:35 AM May 26
SOYBEAN OIL December 2026 @BOZ26 69.44 69.40 69.91 69.30 69.88 0.44 69.44 2:35 AM May 26
SOYBEAN OIL January 2027 @BOF27 68.86 68.78 69.29 68.71 69.29 0.43 68.86 2:34 AM May 26
SOYBEAN OIL March 2027 @BOH27 68.07 67.90 68.34 67.89 68.34 0.27 68.07 2:34 AM May 26
SOYBEAN OIL May 2027 @BOK27 67.30 67.38 67.58 67.38 67.58 0.28 67.30 2:34 AM May 26
SOYBEAN OIL July 2027 @BON27 66.49 66.52 66.72 66.52 66.72 0.23 66.49 2:34 AM May 26
SOYBEAN OIL August 2027 @BOQ27 65.36 65.36 0.00 65.36 6:15 PM Apr 26
SOYBEAN OIL September 2027 @BOU27 64.22 64.22 0.00 64.22 6:15 PM Apr 26
SOYBEAN OIL October 2027 @BOV27 63.01 63.01 0.00 63.01 6:15 PM Apr 26
SOYBEAN OIL December 2027 @BOZ27 62.43 62.36 62.44 62.36 62.44 0.01 62.43 2:34 AM May 26
SOYBEAN OIL January 2028 @BOF28 61.98 61.98 0.00 61.98 6:15 PM Apr 26
SOYBEAN OIL March 2028 @BOH28 61.42 61.42 0.00 61.42 6:15 PM Apr 26
SOYBEAN OIL May 2028 @BOK28 61.13 61.13 0.00 61.13 6:15 PM Apr 26
SOYBEAN OIL July 2028 @BON28 61.34 61.34 0.00 61.34 6:15 PM Apr 26
SOYBEAN OIL August 2028 @BOQ28 61.03 61.03 0.00 61.03 6:15 PM Apr 26
SOYBEAN OIL September 2028 @BOU28 60.69 60.69 0.00 60.69 6:15 PM Apr 26
SOYBEAN OIL October 2028 @BOV28 60.84 60.84 0.00 60.84 6:15 PM Apr 26
SOYBEAN OIL December 2028 @BOZ28 60.81 60.81 0.00 60.81 6:15 PM Apr 26
SOYBEAN OIL July 2029 @BON29 60.70 60.70 0.00 60.70 6:15 PM Apr 26
SOYBEAN OIL October 2029 @BOV29 60.69 60.69 0.00 60.69 6:15 PM Apr 26
SOYBEAN OIL December 2029 @BOZ29 60.01 60.01 0.00 60.01 6:15 PM Apr 26
WHEAT May 2026 @WK26 623'6 632'0 632'0 632'0 632'0 8'2 623'6 1:14 AM May 26
WHEAT July 2026 @WN26 636'6 637'6 644'6 637'4 644'2 7'4 636'6 2:35 AM May 26
WHEAT September 2026 @WU26 651'6 653'0 659'4 653'0 659'2 7'4 651'6 2:35 AM May 26
WHEAT December 2026 @WZ26 673'0 674'2 680'2 673'6 680'2 7'2 673'0 2:35 AM May 26
WHEAT March 2027 @WH27 690'2 690'2 697'2 690'2 697'2 7'0 690'2 2:34 AM May 26
WHEAT May 2027 @WK27 697'4 700'0 704'0 700'0 704'0 6'4 697'4 2:34 AM May 26
WHEAT July 2027 @WN27 692'0 688'0 694'0 688'0 694'0 2'0 692'0 12:54 AM May 26
WHEAT September 2027 @WU27 698'0 700'0 700'0 700'0 700'0 2'0 698'0 1:02 AM May 26
WHEAT December 2027 @WZ27 711'2 710'4 710'4 710'4 710'4 -0'6 711'2 12:09 AM May 26
WHEAT March 2028 @WH28 718'6 718'6 0'0 718'6 6:15 PM Apr 26
WHEAT May 2028 @WK28 717'4 717'4 0'0 717'4 6:15 PM Apr 26
WHEAT July 2028 @WN28 683'4 683'4 0'0 683'4 6:15 PM Apr 26
ROUGH RICE May 2026 @RRK26 10.795 10.795 0.000 10.795 6:15 PM Apr 26
ROUGH RICE July 2026 @RRN26 11.155 11.125 11.160 11.100 11.110 -0.045 11.155 1:59 AM May 26
ROUGH RICE September 2026 @RRU26 11.500 11.470 11.470 11.470 11.470 -0.030 11.500 1:11 AM May 26
ROUGH RICE November 2026 @RRX26 11.805 11.805 0.000 11.805 6:15 PM Apr 26
ROUGH RICE January 2027 @RRF27 12.105 12.105 0.000 12.105 6:15 PM Apr 26
ROUGH RICE March 2027 @RRH27 12.360 12.360 0.000 12.360 6:15 PM Apr 26
ROUGH RICE May 2027 @RRK27 12.425 12.425 0.000 12.425 6:15 PM Apr 26
OATS May 2026 @OK26 328'6 328'6 0'0 328'6 6:16 PM Apr 26
OATS July 2026 @ON26 349'2 346'6 348'4 346'4 347'0 -2'2 349'2 2:35 AM May 26
OATS September 2026 @OU26 358'0 356'2 356'6 356'2 356'6 -1'2 358'0 12:39 AM May 26
OATS December 2026 @OZ26 358'4 358'4 0'0 358'4 6:16 PM Apr 26
OATS March 2027 @OH27 362'0 362'0 0'0 362'0 6:16 PM Apr 26
OATS May 2027 @OK27 368'0 368'0 0'0 368'0 6:16 PM Apr 26
OATS July 2027 @ON27 358'4 358'4 0'0 358'4 6:16 PM Apr 26
OATS September 2027 @OU27 352'6 352'6 0'0 352'6 6:16 PM Apr 26
OATS December 2027 @OZ27 363'6 363'6 0'0 363'6 6:16 PM Apr 26
OATS March 2028 @OH28 367'2 367'2 0'0 367'2 6:16 PM Apr 26
OATS July 2028 @ON28 353'2 353'2 0'0 353'2 6:16 PM Apr 26
OATS September 2028 @OU28 358'0 358'0 0'0 358'0 6:16 PM Apr 26
10 YR US TREASURY NOTE June 2026 @TYM26 110'19.0 110'22.5 110'22.5 110'17.5 110'18.5 -0'00.5 110'19.0 2:36 AM May 26
10 YR US TREASURY NOTE September 2026 @TYU26 110'12.0 110'14.0 110'14.0 110'11.0 110'11.5 -0'00.5 110'12.0 1:26 AM May 26
10 YR US TREASURY NOTE December 2026 @TYZ26 110'07.5 110'07.5 12:00 AM Jan 70
2 YR US TREASURY NOTE June 2026 @TUM26 103'18.0 103'18.6 103'18.6 103'17.6 103'17.7 -0'00.1 103'18.0 2:34 AM May 26
2 YR US TREASURY NOTE September 2026 @TUU26 103'18.0 103'18.0 12:00 AM Jan 70
2 YR US TREASURY NOTE December 2026 @TUZ26 103'18.3 103'18.3 12:00 AM Jan 70
30 DAY FED FUND April 2026 @FFJ26 96.3575 96.3575 96.3600 96.3575 96.3600 0.0025 96.3600 8:53 PM Apr 26
30 DAY FED FUND May 2026 @FFK26 96.3600 96.3600 96.3600 96.3600 96.3600 0.0000 96.3600 10:00 PM Apr 26
30 DAY FED FUND June 2026 @FFM26 96.365 96.365 96.365 96.365 96.365 0.000 96.365 2:31 AM May 26
30 DAY FED FUND July 2026 @FFN26 96.375 96.375 96.375 96.375 96.375 0.000 96.375 1:00 AM May 26
30 DAY FED FUND August 2026 @FFQ26 96.390 96.390 96.390 96.385 96.385 -0.005 96.390 12:14 AM May 26
30 DAY FED FUND September 2026 @FFU26 96.395 96.390 96.390 96.385 96.385 -0.010 96.395 12:23 AM May 26
30 DAY FED FUND October 2026 @FFV26 96.400 96.395 96.395 96.390 96.390 -0.010 96.400 12:54 AM May 26
30 DAY FED FUND November 2026 @FFX26 96.400 96.395 96.395 96.390 96.390 -0.010 96.400 12:54 AM May 26
30 DAY FED FUND December 2026 @FFZ26 96.390 96.385 96.385 96.380 96.380 -0.010 96.390 1:01 AM May 26
30 DAY FED FUND January 2027 @FFF27 96.380 96.375 96.375 96.365 96.370 -0.010 96.380 12:56 AM May 26
30 DAY FED FUND February 2027 @FFG27 96.355 96.355 96.355 96.345 96.345 -0.010 96.355 1:09 AM May 26
30 DAY FED FUND March 2027 @FFH27 96.340 96.340 12:00 AM Jan 70
30 DAY FED FUND April 2027 @FFJ27 96.325 96.320 96.320 96.315 96.315 -0.010 96.325 1:15 AM May 26
30 DAY FED FUND May 2027 @FFK27 96.305 96.300 96.300 96.300 96.300 -0.005 96.305 1:30 AM May 26
30 DAY FED FUND June 2027 @FFM27 96.315 96.315 12:00 AM Jan 70
30 DAY FED FUND July 2027 @FFN27 96.320 96.320 12:00 AM Jan 70
30 DAY FED FUND August 2027 @FFQ27 96.340 96.340 12:00 AM Jan 70
30 DAY FED FUND September 2027 @FFU27 96.365 96.365 12:00 AM Jan 70
30 DAY FED FUND October 2027 @FFV27 96.395 96.395 12:00 AM Jan 70
30 DAY FED FUND November 2027 @FFX27 96.420 96.420 12:00 AM Jan 70
30 DAY FED FUND December 2027 @FFZ27 96.585 96.585 12:00 AM Jan 70
30 DAY FED FUND January 2028 @FFF28 96.500 96.500 12:00 AM Jan 70
30 DAY FED FUND February 2028 @FFG28 96.425 96.485 0.060 96.485 7:01 PM Apr 26
30 DAY FED FUND March 2028 @FFH28 96.470 96.470 12:00 AM Jan 70
30 DAY FED FUND April 2028 @FFJ28 96.370 96.430 0.060 96.430 7:01 PM Apr 26
30 DAY FED FUND May 2028 @FFK28 96.345 96.405 0.060 96.405 7:01 PM Apr 26
30 DAY FED FUND June 2028 @FFM28 96.325 96.385 0.060 96.385 7:01 PM Apr 26
30 DAY FED FUND July 2028 @FFN28 96.305 96.365 0.060 96.365 7:01 PM Apr 26
30 DAY FED FUND August 2028 @FFQ28 96.225 96.285 0.060 96.285 7:01 PM Apr 26
30 DAY FED FUND September 2028 @FFU28 96.225 96.285 0.060 96.285 7:01 PM Apr 26
30 DAY FED FUND October 2028 @FFV28 96.220 96.280 0.060 96.280 7:01 PM Apr 26
30 DAY FED FUND November 2028 @FFX28 96.200 96.260 0.060 96.260 7:01 PM Apr 26
30 DAY FED FUND December 2028 @FFZ28 96.180 96.240 0.060 96.240 7:01 PM Apr 26
30 DAY FED FUND January 2029 @FFF29 96.165 96.225 0.060 96.225 7:01 PM Apr 26
30 DAY FED FUND February 2029 @FFG29 96.150 96.210 0.060 96.210 7:01 PM Apr 26
30 DAY FED FUND March 2029 @FFH29 96.135 96.195 0.060 96.195 7:01 PM Apr 26
30 DAY FED FUND April 2029 @FFJ29 96.095 96.155 0.060 96.155 7:01 PM Apr 26
30 DAY FED FUND May 2029 @FFK29 96.070 96.130 0.060 96.130 7:01 PM Apr 26
30 DAY FED FUND June 2029 @FFM29 96.050 96.110 0.060 96.110 7:01 PM Apr 26
30 DAY FED FUND July 2029 @FFN29 96.030 96.090 0.060 96.090 7:01 PM Apr 26
30 DAY FED FUND August 2029 @FFQ29 95.950 96.010 0.060 96.010 7:01 PM Apr 26
30 DAY FED FUND September 2029 @FFU29 95.950 96.010 0.060 96.010 7:01 PM Apr 26
30 DAY FED FUND October 2029 @FFV29 95.945 96.005 0.060 96.005 7:01 PM Apr 26
30 DAY FED FUND November 2029 @FFX29 95.925 95.985 0.060 95.985 7:01 PM Apr 26
30 DAY FED FUND December 2029 @FFZ29 95.905 95.965 0.060 95.965 7:01 PM Apr 26
30 DAY FED FUND January 2030 @FFF30 95.890 95.950 0.060 95.950 7:01 PM Apr 26
30 DAY FED FUND February 2030 @FFG30 95.875 95.935 0.060 95.935 7:01 PM Apr 26
30 DAY FED FUND March 2030 @FFH30 95.860 95.920 0.060 95.920 7:01 PM Apr 26
30 DAY FED FUND April 2030 @FFJ30 95.820 95.880 0.060 95.880 7:01 PM Apr 26
30 DAY FED FUND May 2030 @FFK30 95.795 95.855 0.060 95.855 7:01 PM Apr 26
30 DAY FED FUND June 2030 @FFM30 95.775 95.835 0.060 95.835 7:01 PM Apr 26
30 DAY FED FUND July 2030 @FFN30 95.755 95.815 0.060 95.815 7:01 PM Apr 26
30 DAY FED FUND August 2030 @FFQ30 95.675 95.735 0.060 95.735 7:01 PM Apr 26
30 DAY FED FUND September 2030 @FFU30 95.675 95.735 0.060 95.735 7:01 PM Apr 26
30 DAY FED FUND October 2030 @FFV30 95.670 95.730 0.060 95.730 7:01 PM Apr 26
30 DAY FED FUND November 2030 @FFX30 95.650 95.710 0.060 95.710 7:01 PM Apr 26
30 DAY FED FUND December 2030 @FFZ30 95.630 95.690 0.060 95.690 7:01 PM Apr 26
30 DAY FED FUND January 2031 @FFF31 95.615 95.675 0.060 95.675 7:01 PM Apr 26
30 DAY FED FUND February 2031 @FFG31 95.600 95.660 0.060 95.660 7:01 PM Apr 26
30 DAY FED FUND March 2031 @FFH31 95.585 95.645 0.060 95.645 7:01 PM Apr 26
US TREASURY BOND June 2026 @USM26 112'27 113'03 113'03 112'26 112'28 0'01 112'27 2:31 AM May 26
US TREASURY BOND September 2026 @USU26 112'12 112'18 112'18 112'13 112'13 0'01 112'12 1:39 AM May 26
US TREASURY BOND December 2026 @USZ26 112'00 112'00 12:00 AM Jan 70
5 YR US TREASURY NOTE June 2026 @FVM26 107'26.7 107'29.0 107'29.0 107'26.2 107'26.7 0'00.0 107'26.7 2:33 AM May 26
5 YR US TREASURY NOTE September 2026 @FVU26 107'24.7 107'24.7 12:00 AM Jan 70
5 YR US TREASURY NOTE December 2026 @FVZ26 107'24.0 107'24.0 12:00 AM Jan 70
E-MINI NASDAQ 100 June 2026 @NQM26 27596.00 27631.75 27658.25 27556.25 27635.50 39.50 27596.00 2:36 AM May 26
E-MINI NASDAQ 100 September 2026 @NQU26 27846.00 27857.00 27899.25 27815.75 27898.00 52.00 27846.00 2:09 AM May 26
E-MINI NASDAQ 100 December 2026 @NQZ26 28063.25 28063.25 12:00 AM Jan 70
E-MINI NASDAQ 100 March 2027 @NQH27 28290.50 28290.50 12:00 AM Jan 70
E-MINI NASDAQ 100 June 2027 @NQM27 28515.25 28515.25 12:00 AM Jan 70
E-MINI NASDAQ 100 September 2027 @NQU27 28450.25 28723.25 273.00 28723.25 8:00 PM Apr 26
E-MINI NASDAQ 100 December 2027 @NQZ27 28699.25 28972.25 273.00 28972.25 8:00 PM Apr 26
E-MINI NASDAQ 100 June 2028 @NQM28 29151.25 29424.25 273.00 29424.25 8:00 PM Apr 26
E-MINI NASDAQ 100 December 2028 @NQZ28 29608.50 29881.50 273.00 29881.50 8:00 PM Apr 26
E-MINI NASDAQ 100 June 2029 @NQM29 30060.50 30333.50 273.00 30333.50 8:00 PM Apr 26
E-MINI NASDAQ 100 December 2029 @NQZ29 30535.00 30808.00 273.00 30808.00 8:00 PM Apr 26
E-MINI NASDAQ 100 December 2030 @NQZ30 31444.25 31717.25 273.00 31717.25 8:00 PM Apr 26
S&P GSCI May 2026 @GIK26 770.7000 767.8500 770.9500 767.8000 768.4500 -2.2500 768.4500 8:45 PM Apr 26
S&P GSCI June 2026 @GIM26 770.7000 768.4500 -2.2500 768.4500 8:45 PM Apr 26
S&P GSCI July 2026 @GIN26 770.7000 768.4500 -2.2500 768.4500 8:45 PM Apr 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