Set Location: Set

DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Oct 26 227.425 226.000 227.200 1.250
Dec 26 228.525 227.075 228.350 1.100
Feb 27 230.950 229.550 230.775 1.150
Apr 27 231.950 230.475 231.750 1.075
Jun 27 226.400 225.150 226.200 1.000
Aug 27 222.825 221.600 222.800 1.025

@GF – FEEDER CATTLE – CME

High Low Last Chg
Oct 26 345.125 343.200 344.475 1.100
Nov 26 343.525 341.375 342.200 0.250
Jan 27 339.200 337.150 338.350 0.450
Mar 27 334.900 332.775 334.000 0.200
Apr 27 333.725 331.700 332.950 0.350
May 27 331.600 329.600 330.875 0.200

@HE – LEAN HOGS – CME

High Low Last Chg
Dec 26 67.275 66.300 66.600 0.025
Feb 27 69.625 68.250 69.000 0.550
Apr 27 74.975 73.300 74.350 0.925
May 27 80.500 79.625 80.025 0.800
Jun 27 89.575 88.025 88.975 0.875
Jul 27 91.875 90.475 91.375 0.850

@C – CORN – CBOT

High Low Last Chg
Dec 26 481'0 473'2 473'6 -4'2
Mar 27 493'0 485'6 486'0 -5'0
May 27 499'6 493'0 493'0 -5'0
Jul 27 504'6 498'2 498'2 -5'2
Sep 27 498'2 492'6 492'6 -4'6
Dec 27 510'4 505'0 505'0 -4'2

@S – SOYBEANS – CBOT

High Low Last Chg
Nov 26 1265'6 1253'2 1255'6 -7'2
Jan 27 1280'6 1268'4 1270'4 -7'2
Mar 27 1289'2 1277'6 1279'6 -6'4
May 27 1297'6 1286'4 1288'4 -6'4
Jul 27 1303'4 1292'4 1294'2 -6'6
Aug 27 1287'0 1277'0 1278'6 -6'2

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
Dec 26 359.8 354.1 356.5 -3.3
Jan 27 357.9 352.8 354.4 -3.3
Mar 27 355.9 351.1 352.6 -3.2
May 27 356.1 351.6 353.1 -2.9
Jul 27 358.4 354.1 355.6 -2.7
Aug 27 354.8 350.8 352.2 -2.6

@W – WHEAT – CBOT

High Low Last Chg
Dec 26 670'2 657'0 658'2 -11'6
Mar 27 684'4 671'6 672'6 -11'4
May 27 690'4 678'4 679'4 -10'4
Jul 27 690'6 679'6 680'2 -10'0
Sep 27 696'2 685'6 686'2 -9'0
Dec 27 705'6 696'4 696'6 -8'2
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 October 2026 @LEV26 225.950 226.000 227.425 226.000 227.375 1.425 225.950 3:28 PM Oct 26
LIVE CATTLE December 2026 @LEZ26 227.250 227.200 228.525 227.075 228.450 1.200 227.250 3:29 PM Oct 26
LIVE CATTLE February 2027 @LEG27 229.625 229.700 230.950 229.550 230.850 1.225 229.625 3:29 PM Oct 26
LIVE CATTLE April 2027 @LEJ27 230.675 230.700 231.950 230.475 231.875 1.200 230.675 3:28 PM Oct 26
LIVE CATTLE June 2027 @LEM27 225.200 225.200 226.400 225.150 226.325 1.125 225.200 3:29 PM Oct 26
LIVE CATTLE August 2027 @LEQ27 221.775 221.775 222.825 221.600 222.800 1.025 221.775 3:28 PM Oct 26
LIVE CATTLE October 2027 @LEV27 220.250 219.925 221.300 219.875 221.200 0.950 220.250 3:27 PM Oct 26
LIVE CATTLE December 2027 @LEZ27 220.550 220.000 221.800 219.950 221.800 1.250 220.550 3:28 PM Oct 26
LIVE CATTLE February 2028 @LEG28 220.700 220.000 221.800 220.000 221.700 1.000 220.700 3:27 PM Oct 26
LIVE CATTLE April 2028 @LEJ28 220.650 220.500 221.475 220.500 221.475 0.825 220.650 2:48 PM Oct 26
FEEDER CATTLE October 2026 @GFV26 343.375 343.800 345.125 343.200 344.475 1.100 343.375 3:28 PM Oct 26
FEEDER CATTLE November 2026 @GFX26 341.950 342.500 343.525 341.375 342.475 0.525 341.950 3:29 PM Oct 26
FEEDER CATTLE January 2027 @GFF27 337.900 338.425 339.200 337.150 338.625 0.725 337.900 3:29 PM Oct 26
FEEDER CATTLE March 2027 @GFH27 333.800 334.025 334.900 332.775 334.400 0.600 333.800 3:29 PM Oct 26
FEEDER CATTLE April 2027 @GFJ27 332.600 333.000 333.725 331.700 333.000 0.400 332.600 3:27 PM Oct 26
FEEDER CATTLE May 2027 @GFK27 330.675 330.825 331.600 329.600 330.875 0.200 330.675 3:21 PM Oct 26
FEEDER CATTLE August 2027 @GFQ27 331.650 332.025 332.625 330.250 331.575 -0.075 331.650 3:28 PM Oct 26
FEEDER CATTLE September 2027 @GFU27 329.125 329.950 329.950 329.950 329.950 0.825 329.125 1:34 PM Oct 26
FEEDER CATTLE October 2027 @GFV27 325.450 326.450 326.450 326.450 326.450 1.000 325.450 1:39 PM Oct 26
LEAN HOGS December 2026 @HEZ26 66.575 66.450 67.275 66.300 66.650 0.075 66.575 3:28 PM Oct 26
LEAN HOGS February 2027 @HEG27 68.450 68.325 69.625 68.250 69.025 0.575 68.450 3:28 PM Oct 26
LEAN HOGS April 2027 @HEJ27 73.425 73.350 74.975 73.300 74.375 0.950 73.425 3:29 PM Oct 26
LEAN HOGS May 2027 @HEK27 79.225 79.625 80.500 79.625 80.025 0.800 79.225 3:22 PM Oct 26
LEAN HOGS June 2027 @HEM27 88.100 88.075 89.575 88.025 88.950 0.850 88.100 3:26 PM Oct 26
LEAN HOGS July 2027 @HEN27 90.525 90.600 91.875 90.475 91.350 0.825 90.525 3:28 PM Oct 26
LEAN HOGS August 2027 @HEQ27 90.875 90.925 92.000 90.800 91.650 0.775 90.875 3:27 PM Oct 26
LEAN HOGS October 2027 @HEV27 79.250 79.150 79.750 79.125 79.400 0.150 79.250 3:27 PM Oct 26
LEAN HOGS December 2027 @HEZ27 73.175 73.375 73.375 73.025 73.125 -0.050 73.175 3:07 PM Oct 26
LEAN HOGS February 2028 @HEG28 76.400 76.750 0.350 76.750 6:00 PM Oct 26
LEAN HOGS April 2028 @HEJ28 81.600 81.950 0.350 81.950 6:00 PM Oct 26
MILK CLASS III October 2026 @DAV26 15.20 15.31 15.32 15.26 15.30 0.10 15.20 3:22 PM Oct 26
MILK CLASS III November 2026 @DAX26 17.25 17.21 17.44 17.11 17.41 0.16 17.25 3:16 PM Oct 26
MILK CLASS III December 2026 @DAZ26 17.36 17.26 17.42 17.15 17.32 -0.04 17.36 3:26 PM Oct 26
MILK CLASS III January 2027 @DAF27 17.33 17.20 17.42 17.19 17.37 0.04 17.33 3:16 PM Oct 26
MILK CLASS III February 2027 @DAG27 17.42 17.27 17.49 17.27 17.41 -0.01 17.42 3:11 PM Oct 26
MILK CLASS III March 2027 @DAH27 17.53 17.44 17.58 17.44 17.49 -0.04 17.53 2:23 PM Oct 26
MILK CLASS III April 2027 @DAJ27 17.53 17.55 17.57 17.51 17.51 -0.02 17.53 2:58 PM Oct 26
MILK CLASS III May 2027 @DAK27 17.59 17.59 17.64 17.58 17.59 0.00 17.59 2:58 PM Oct 26
MILK CLASS III June 2027 @DAM27 17.66 17.67 17.70 17.64 17.67 0.01 17.66 3:14 PM Oct 26
MILK CLASS III July 2027 @DAN27 17.80 17.79 17.80 17.79 17.79 -0.01 17.80 2:30 PM Oct 26
MILK CLASS III August 2027 @DAQ27 17.85 17.90 17.90 17.90 17.90 0.05 17.85 1:43 PM Oct 26
MILK CLASS III September 2027 @DAU27 17.96 17.98 17.98 17.98 17.98 0.02 17.96 2:37 PM Oct 26
MILK CLASS III October 2027 @DAV27 17.93 17.99 17.99 17.99 17.99 0.06 17.93 3:13 PM Oct 26
MILK CLASS III November 2027 @DAX27 17.99 17.99 12:00 AM Jan 70
MILK CLASS III December 2027 @DAZ27 17.72 17.72 12:00 AM Jan 70
MILK CLASS III January 2028 @DAF28 17.45 17.44 17.45 17.44 17.45 0.00 17.45 2:37 PM Oct 26
MILK CLASS III February 2028 @DAG28 17.25 17.25 12:00 AM Jan 70
MILK CLASS III March 2028 @DAH28 17.25 17.25 12:00 AM Jan 70
MILK CLASS III April 2028 @DAJ28 16.75 16.75 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 133.975 133.975 0.000 133.975 6:10 PM Oct 26
BUTTER - CASH SETTLED November 2026 @CBX26 138.000 138.000 138.500 138.000 138.500 0.500 138.000 3:11 PM Oct 26
BUTTER - CASH SETTLED December 2026 @CBZ26 141.425 142.000 142.000 142.000 142.000 0.575 141.425 2:59 PM Oct 26
BUTTER - CASH SETTLED January 2027 @CBF27 143.500 145.000 145.000 145.000 145.000 1.500 143.500 10:03 PM Oct 26
BUTTER - CASH SETTLED February 2027 @CBG27 146.500 148.350 148.350 148.350 148.350 1.850 146.500 3:28 PM Oct 26
BUTTER - CASH SETTLED March 2027 @CBH27 152.400 155.350 155.400 155.350 155.400 3.000 152.400 3:28 PM Oct 26
BUTTER - CASH SETTLED April 2027 @CBJ27 157.000 157.000 157.100 157.000 157.000 0.000 157.000 2:48 PM Oct 26
BUTTER - CASH SETTLED May 2027 @CBK27 158.500 158.550 158.413 158.500 12:00 AM Jan 70
BUTTER - CASH SETTLED June 2027 @CBM27 160.050 160.075 159.788 160.050 12:00 AM Jan 70
BUTTER - CASH SETTLED July 2027 @CBN27 161.750 162.363 162.363 161.750 12:00 AM Jan 70
BUTTER - CASH SETTLED August 2027 @CBQ27 166.000 167.288 167.288 166.000 12:00 AM Jan 70
BUTTER - CASH SETTLED September 2027 @CBU27 166.500 169.288 169.288 166.500 12:00 AM Jan 70
BUTTER - CASH SETTLED October 2027 @CBV27 167.000 167.413 167.413 167.000 12:00 AM Jan 70
BUTTER - CASH SETTLED November 2027 @CBX27 172.000 168.788 168.788 172.000 12:00 AM Jan 70
BUTTER - CASH SETTLED December 2027 @CBZ27 168.675 168.150 168.150 168.675 12:00 AM Jan 70
BUTTER - CASH SETTLED January 2028 @CBF28 175.000 185.300 175.000 12:00 AM Jan 70
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 478'0 478'0 481'0 473'2 473'4 -4'4 478'0 3:29 PM Oct 26
CORN March 2027 @CH27 491'0 491'0 493'0 485'6 485'6 -5'2 491'0 3:28 PM Oct 26
CORN May 2027 @CK27 498'0 498'0 499'6 492'6 492'6 -5'2 498'0 3:28 PM Oct 26
CORN July 2027 @CN27 503'4 503'2 504'6 498'2 498'4 -5'0 503'4 3:28 PM Oct 26
CORN September 2027 @CU27 497'4 497'2 498'2 492'6 492'6 -4'6 497'4 3:24 PM Oct 26
CORN December 2027 @CZ27 509'2 509'2 510'4 505'0 505'0 -4'2 509'2 3:28 PM Oct 26
CORN March 2028 @CH28 522'6 522'4 522'4 518'4 518'4 -4'2 522'6 3:09 PM Oct 26
CORN May 2028 @CK28 530'0 530'0 0'0 530'0 6:15 PM Oct 26
CORN July 2028 @CN28 533'2 533'2 533'2 529'2 529'2 -4'0 533'2 2:28 PM Oct 26
CORN September 2028 @CU28 507'0 507'0 0'0 507'0 6:15 PM Oct 26
CORN December 2028 @CZ28 509'2 509'0 509'0 505'6 505'6 -3'4 509'2 2:25 PM Oct 26
CORN July 2029 @CN29 525'4 525'4 0'0 525'4 6:15 PM Oct 26
CORN December 2029 @CZ29 501'4 500'4 500'4 500'4 500'4 -1'0 501'4 2:02 PM Oct 26
SOYBEANS November 2026 @SX26 1263'0 1263'0 1265'6 1253'2 1256'0 -7'0 1263'0 3:29 PM Oct 26
SOYBEANS January 2027 @SF27 1277'6 1278'2 1280'6 1268'4 1270'6 -7'0 1277'6 3:29 PM Oct 26
SOYBEANS March 2027 @SH27 1286'2 1286'4 1289'2 1277'6 1280'0 -6'2 1286'2 3:28 PM Oct 26
SOYBEANS May 2027 @SK27 1295'0 1295'4 1297'6 1286'4 1288'4 -6'4 1295'0 3:29 PM Oct 26
SOYBEANS July 2027 @SN27 1301'0 1301'0 1303'4 1292'4 1294'4 -6'4 1301'0 3:29 PM Oct 26
SOYBEANS August 2027 @SQ27 1285'0 1284'6 1287'0 1277'0 1279'2 -5'6 1285'0 3:27 PM Oct 26
SOYBEANS September 2027 @SU27 1250'0 1248'4 1251'0 1244'2 1246'0 -4'0 1250'0 3:14 PM Oct 26
SOYBEANS November 2027 @SX27 1239'0 1239'0 1240'6 1233'2 1236'6 -2'2 1239'0 3:28 PM Oct 26
SOYBEANS January 2028 @SF28 1250'4 1250'4 1250'4 1245'4 1247'0 -3'4 1250'4 3:27 PM Oct 26
SOYBEANS March 2028 @SH28 1248'4 1248'4 1248'4 1242'2 1245'0 -3'4 1248'4 3:27 PM Oct 26
SOYBEANS May 2028 @SK28 1251'0 1251'0 0'0 1251'0 6:15 PM Oct 26
SOYBEANS July 2028 @SN28 1255'2 1255'2 1255'2 1249'4 1249'4 -5'6 1255'2 2:38 PM Oct 26
SOYBEANS August 2028 @SQ28 1242'0 1240'0 1240'0 1231'0 1234'0 -8'0 1242'0 3:05 PM Oct 26
SOYBEANS September 2028 @SU28 1209'4 1209'4 1213'0 1199'6 1202'4 -7'0 1209'4 3:02 PM Oct 26
SOYBEANS November 2028 @SX28 1202'4 1193'0 1200'0 1193'0 1197'2 -5'2 1202'4 3:23 PM Oct 26
SOYBEANS July 2029 @SN29 1221'2 1221'2 0'0 1221'2 6:15 PM Oct 26
SOYBEANS November 2029 @SX29 1175'4 1175'4 0'0 1175'4 6:15 PM Oct 26
SOYBEAN MEAL December 2026 @SMZ26 359.8 359.8 359.8 354.1 356.8 -3.0 359.8 3:29 PM Oct 26
SOYBEAN MEAL January 2027 @SMF27 357.7 357.9 357.9 352.8 354.7 -3.0 357.7 3:29 PM Oct 26
SOYBEAN MEAL March 2027 @SMH27 355.8 355.8 355.9 351.1 352.8 -3.0 355.8 3:29 PM Oct 26
SOYBEAN MEAL May 2027 @SMK27 356.0 355.5 356.1 351.6 353.3 -2.7 356.0 3:28 PM Oct 26
SOYBEAN MEAL July 2027 @SMN27 358.3 358.1 358.4 354.1 355.7 -2.6 358.3 3:28 PM Oct 26
SOYBEAN MEAL August 2027 @SMQ27 354.8 354.6 354.8 350.8 352.5 -2.3 354.8 3:28 PM Oct 26
SOYBEAN MEAL September 2027 @SMU27 350.1 349.9 350.0 346.7 347.9 -2.2 350.1 3:27 PM Oct 26
SOYBEAN MEAL October 2027 @SMV27 344.6 343.1 343.8 341.3 342.4 -2.2 344.6 2:21 PM Oct 26
SOYBEAN MEAL December 2027 @SMZ27 346.2 345.6 345.6 343.0 344.2 -2.0 346.2 2:42 PM Oct 26
SOYBEAN MEAL January 2028 @SMF28 346.2 346.2 0.0 346.2 6:15 PM Oct 26
SOYBEAN MEAL March 2028 @SMH28 344.0 344.0 0.0 344.0 6:15 PM Oct 26
SOYBEAN MEAL May 2028 @SMK28 344.4 344.4 0.0 344.4 6:15 PM Oct 26
SOYBEAN MEAL July 2028 @SMN28 346.6 346.6 0.0 346.6 6:15 PM Oct 26
SOYBEAN MEAL August 2028 @SMQ28 344.5 344.5 0.0 344.5 6:15 PM Oct 26
SOYBEAN MEAL September 2028 @SMU28 342.5 342.5 0.0 342.5 6:15 PM Oct 26
SOYBEAN MEAL October 2028 @SMV28 339.6 339.6 0.0 339.6 6:15 PM Oct 26
SOYBEAN MEAL December 2028 @SMZ28 341.1 340.2 340.2 340.2 340.2 -0.9 341.1 1:30 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 67.15 67.22 67.35 66.50 66.97 -0.18 67.15 3:29 PM Oct 26
SOYBEAN OIL January 2027 @BOF27 67.31 67.34 67.47 66.69 67.14 -0.17 67.31 3:29 PM Oct 26
SOYBEAN OIL March 2027 @BOH27 67.52 67.55 67.66 66.93 67.37 -0.15 67.52 3:28 PM Oct 26
SOYBEAN OIL May 2027 @BOK27 67.71 67.72 67.88 67.15 67.57 -0.14 67.71 3:29 PM Oct 26
SOYBEAN OIL July 2027 @BON27 67.72 67.76 67.89 67.18 67.58 -0.14 67.72 3:29 PM Oct 26
SOYBEAN OIL August 2027 @BOQ27 67.28 67.43 67.43 66.80 67.18 -0.10 67.28 3:25 PM Oct 26
SOYBEAN OIL September 2027 @BOU27 66.81 66.80 66.83 66.47 66.65 -0.16 66.81 3:22 PM Oct 26
SOYBEAN OIL October 2027 @BOV27 66.30 66.25 66.33 66.01 66.01 -0.29 66.30 2:43 PM Oct 26
SOYBEAN OIL December 2027 @BOZ27 66.09 65.89 66.14 65.71 66.00 -0.09 66.09 3:05 PM Oct 26
SOYBEAN OIL January 2028 @BOF28 65.95 65.71 65.71 65.71 65.71 -0.24 65.95 2:43 PM Oct 26
SOYBEAN OIL March 2028 @BOH28 65.72 65.72 0.00 65.72 6:15 PM Oct 26
SOYBEAN OIL May 2028 @BOK28 65.52 65.52 0.00 65.52 6:15 PM Oct 26
SOYBEAN OIL July 2028 @BON28 65.33 65.33 0.00 65.33 6:15 PM Oct 26
SOYBEAN OIL August 2028 @BOQ28 64.87 64.87 0.00 64.87 6:15 PM Oct 26
SOYBEAN OIL September 2028 @BOU28 64.38 64.38 0.00 64.38 6:15 PM Oct 26
SOYBEAN OIL October 2028 @BOV28 63.96 63.96 0.00 63.96 6:15 PM Oct 26
SOYBEAN OIL December 2028 @BOZ28 63.70 63.70 0.00 63.70 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 670'0 669'4 670'2 657'0 657'6 -12'2 670'0 3:29 PM Oct 26
WHEAT March 2027 @WH27 684'2 684'4 684'4 671'6 672'4 -11'6 684'2 3:29 PM Oct 26
WHEAT May 2027 @WK27 690'0 690'0 690'4 678'4 679'0 -11'0 690'0 3:28 PM Oct 26
WHEAT July 2027 @WN27 690'2 690'4 690'6 679'6 680'0 -10'2 690'2 3:28 PM Oct 26
WHEAT September 2027 @WU27 695'2 695'6 696'2 685'6 686'0 -9'2 695'2 3:28 PM Oct 26
WHEAT December 2027 @WZ27 705'0 705'6 705'6 696'4 696'6 -8'2 705'0 3:23 PM Oct 26
WHEAT March 2028 @WH28 711'2 708'4 709'4 705'2 705'6 -5'4 711'2 3:16 PM Oct 26
WHEAT May 2028 @WK28 710'2 708'0 708'0 707'0 707'0 -3'2 710'2 10:31 AM Oct 26
WHEAT July 2028 @WN28 692'0 690'0 690'0 687'4 687'4 -4'4 692'0 3:21 PM Oct 26
WHEAT September 2028 @WU28 696'6 694'2 694'2 694'2 694'2 -2'4 696'6 7:54 AM Oct 26
WHEAT December 2028 @WZ28 708'4 708'4 0'0 708'4 6:15 PM Oct 26
WHEAT March 2029 @WH29 713'4 713'4 0'0 713'4 6:15 PM Oct 26
WHEAT May 2029 @WK29 704'0 704'0 0'0 704'0 6:15 PM Oct 26
WHEAT July 2029 @WN29 688'2 688'2 0'0 688'2 6:15 PM Oct 26
ROUGH RICE November 2026 @RRX26 17.255 17.145 17.325 17.140 17.305 0.050 17.255 3:28 PM Oct 26
ROUGH RICE January 2027 @RRF27 17.700 17.615 17.775 17.590 17.740 0.040 17.700 3:27 PM Oct 26
ROUGH RICE March 2027 @RRH27 18.035 17.965 18.080 17.965 18.080 0.045 18.035 3:15 PM Oct 26
ROUGH RICE May 2027 @RRK27 18.185 18.185 0.000 18.185 6:15 PM Oct 26
ROUGH RICE July 2027 @RRN27 18.250 18.250 0.000 18.250 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 396'0 395'4 399'6 395'4 397'4 1'4 396'0 3:11 PM Oct 26
OATS March 2027 @OH27 402'6 403'6 404'6 403'4 403'4 0'6 402'6 1:51 PM Oct 26
OATS May 2027 @OK27 406'4 406'4 0'0 406'4 6:16 PM Oct 26
OATS July 2027 @ON27 404'4 404'4 0'0 404'4 6:16 PM Oct 26
OATS September 2027 @OU27 398'6 398'6 0'0 398'6 6:16 PM Oct 26
OATS December 2027 @OZ27 409'0 409'0 0'0 409'0 6:16 PM Oct 26
OATS March 2028 @OH28 412'4 412'4 0'0 412'4 6:16 PM Oct 26
OATS May 2028 @OK28 418'4 418'4 0'0 418'4 6:16 PM Oct 26
OATS July 2028 @ON28 398'4 398'4 0'0 398'4 6:16 PM Oct 26
OATS September 2028 @OU28 403'2 403'2 0'0 403'2 6:16 PM Oct 26
OATS July 2029 @ON29 403'0 403'0 0'0 403'0 6:16 PM Oct 26
OATS September 2029 @OU29 407'6 407'6 0'0 407'6 6:16 PM Oct 26
10 YR US TREASURY NOTE December 2026 @TYZ26 105'17.0 105'21.5 105'22.0 105'07.5 105'18.5 0'01.5 105'17.0 3:29 PM Oct 26
10 YR US TREASURY NOTE March 2027 @TYH27 105'10.0 105'10.0 105'14.0 105'01.0 105'13.0 0'03.0 105'10.0 3:09 PM Oct 26
10 YR US TREASURY NOTE June 2027 @TYM27 105'04.0 105'04.0 12:00 AM Jan 70
2 YR US TREASURY NOTE December 2026 @TUZ26 101'30.1 101'30.3 102'00.5 101'28.5 101'31.6 0'01.5 101'30.1 3:28 PM Oct 26
2 YR US TREASURY NOTE March 2027 @TUH27 101'24.7 101'23.7 101'27.1 101'23.6 101'24.5 -0'00.2 101'24.7 1:43 PM Oct 26
2 YR US TREASURY NOTE June 2027 @TUM27 101'19.1 101'19.1 12:00 AM Jan 70
30 DAY FED FUND October 2026 @FFV26 96.1125 96.1125 96.1175 96.1125 96.1150 0.0025 96.1125 3:04 PM Oct 26
30 DAY FED FUND November 2026 @FFX26 96.050 96.050 96.095 96.035 96.085 0.035 96.050 3:27 PM Oct 26
30 DAY FED FUND December 2026 @FFZ26 95.895 95.895 95.935 95.880 95.930 0.035 95.895 3:27 PM Oct 26
30 DAY FED FUND January 2027 @FFF27 95.825 95.830 95.865 95.810 95.855 0.030 95.825 3:23 PM Oct 26
30 DAY FED FUND February 2027 @FFG27 95.745 95.750 95.785 95.725 95.770 0.025 95.745 3:26 PM Oct 26
30 DAY FED FUND March 2027 @FFH27 95.670 95.675 95.710 95.650 95.695 0.025 95.670 3:26 PM Oct 26
30 DAY FED FUND April 2027 @FFJ27 95.575 95.575 95.615 95.555 95.600 0.025 95.575 3:27 PM Oct 26
30 DAY FED FUND May 2027 @FFK27 95.495 95.495 95.540 95.470 95.520 0.025 95.495 3:26 PM Oct 26
30 DAY FED FUND June 2027 @FFM27 95.435 95.435 95.475 95.410 95.460 0.025 95.435 3:27 PM Oct 26
30 DAY FED FUND July 2027 @FFN27 95.405 95.400 95.445 95.375 95.425 0.020 95.405 3:26 PM Oct 26
30 DAY FED FUND August 2027 @FFQ27 95.385 95.380 95.425 95.355 95.410 0.025 95.385 3:28 PM Oct 26
30 DAY FED FUND September 2027 @FFU27 95.370 95.365 95.410 95.340 95.395 0.025 95.370 3:27 PM Oct 26
30 DAY FED FUND October 2027 @FFV27 95.360 95.345 95.400 95.330 95.390 0.030 95.360 3:14 PM Oct 26
30 DAY FED FUND November 2027 @FFX27 95.360 95.330 95.395 95.330 95.395 0.035 95.360 3:23 PM Oct 26
30 DAY FED FUND December 2027 @FFZ27 95.370 95.380 95.420 95.360 95.420 0.050 95.370 2:02 PM Oct 26
30 DAY FED FUND January 2028 @FFF28 95.375 95.390 95.420 95.360 95.365 -0.010 95.375 12:53 PM Oct 26
30 DAY FED FUND February 2028 @FFG28 95.380 95.380 12:00 AM Jan 70
30 DAY FED FUND March 2028 @FFH28 95.330 95.395 0.065 95.395 7:01 PM Oct 26
30 DAY FED FUND April 2028 @FFJ28 95.395 95.460 0.065 95.460 7:01 PM Oct 26
30 DAY FED FUND May 2028 @FFK28 95.370 95.435 0.065 95.435 7:01 PM Oct 26
30 DAY FED FUND June 2028 @FFM28 95.350 95.415 0.065 95.415 7:01 PM Oct 26
30 DAY FED FUND July 2028 @FFN28 95.330 95.395 0.065 95.395 7:01 PM Oct 26
30 DAY FED FUND August 2028 @FFQ28 95.250 95.315 0.065 95.315 7:01 PM Oct 26
30 DAY FED FUND September 2028 @FFU28 95.250 95.315 0.065 95.315 7:01 PM Oct 26
30 DAY FED FUND October 2028 @FFV28 95.245 95.310 0.065 95.310 7:01 PM Oct 26
30 DAY FED FUND November 2028 @FFX28 95.225 95.290 0.065 95.290 7:01 PM Oct 26
30 DAY FED FUND December 2028 @FFZ28 95.270 95.270 12:00 AM Jan 70
30 DAY FED FUND January 2029 @FFF29 95.190 95.255 0.065 95.255 7:01 PM Oct 26
30 DAY FED FUND February 2029 @FFG29 95.175 95.240 0.065 95.240 7:01 PM Oct 26
30 DAY FED FUND March 2029 @FFH29 95.160 95.225 0.065 95.225 7:01 PM Oct 26
30 DAY FED FUND April 2029 @FFJ29 95.120 95.185 0.065 95.185 7:01 PM Oct 26
30 DAY FED FUND May 2029 @FFK29 95.095 95.160 0.065 95.160 7:01 PM Oct 26
30 DAY FED FUND June 2029 @FFM29 95.075 95.140 0.065 95.140 7:01 PM Oct 26
30 DAY FED FUND July 2029 @FFN29 95.055 95.120 0.065 95.120 7:01 PM Oct 26
30 DAY FED FUND August 2029 @FFQ29 94.975 95.040 0.065 95.040 7:01 PM Oct 26
30 DAY FED FUND September 2029 @FFU29 94.975 95.040 0.065 95.040 7:01 PM Oct 26
30 DAY FED FUND October 2029 @FFV29 94.970 95.035 0.065 95.035 7:01 PM Oct 26
30 DAY FED FUND November 2029 @FFX29 94.950 95.015 0.065 95.015 7:01 PM Oct 26
30 DAY FED FUND December 2029 @FFZ29 94.930 94.995 0.065 94.995 7:01 PM Oct 26
30 DAY FED FUND January 2030 @FFF30 94.915 94.980 0.065 94.980 7:01 PM Oct 26
30 DAY FED FUND February 2030 @FFG30 94.900 94.965 0.065 94.965 7:01 PM Oct 26
30 DAY FED FUND March 2030 @FFH30 94.885 94.950 0.065 94.950 7:01 PM Oct 26
30 DAY FED FUND April 2030 @FFJ30 94.845 94.910 0.065 94.910 7:01 PM Oct 26
30 DAY FED FUND May 2030 @FFK30 94.820 94.885 0.065 94.885 7:01 PM Oct 26
30 DAY FED FUND June 2030 @FFM30 94.800 94.865 0.065 94.865 7:01 PM Oct 26
30 DAY FED FUND July 2030 @FFN30 94.780 94.845 0.065 94.845 7:01 PM Oct 26
30 DAY FED FUND August 2030 @FFQ30 94.700 94.765 0.065 94.765 7:01 PM Oct 26
30 DAY FED FUND September 2030 @FFU30 94.700 94.765 0.065 94.765 7:01 PM Oct 26
30 DAY FED FUND October 2030 @FFV30 94.695 94.760 0.065 94.760 7:01 PM Oct 26
30 DAY FED FUND November 2030 @FFX30 94.675 94.740 0.065 94.740 7:01 PM Oct 26
30 DAY FED FUND December 2030 @FFZ30 94.655 94.720 0.065 94.720 7:01 PM Oct 26
30 DAY FED FUND January 2031 @FFF31 94.640 94.705 0.065 94.705 7:01 PM Oct 26
30 DAY FED FUND February 2031 @FFG31 94.625 94.690 0.065 94.690 7:01 PM Oct 26
30 DAY FED FUND March 2031 @FFH31 94.610 94.675 0.065 94.675 7:01 PM Oct 26
30 DAY FED FUND April 2031 @FFJ31 94.570 94.635 0.065 94.635 7:01 PM Oct 26
30 DAY FED FUND May 2031 @FFK31 94.545 94.610 0.065 94.610 7:01 PM Oct 26
30 DAY FED FUND June 2031 @FFM31 94.525 94.590 0.065 94.590 7:01 PM Oct 26
30 DAY FED FUND July 2031 @FFN31 94.505 94.570 0.065 94.570 7:01 PM Oct 26
30 DAY FED FUND August 2031 @FFQ31 94.425 94.490 0.065 94.490 7:01 PM Oct 26
30 DAY FED FUND September 2031 @FFU31 94.425 94.490 0.065 94.490 7:01 PM Oct 26
US TREASURY BOND December 2026 @USZ26 105'14 105'28 105'28 105'03 105'24 0'10 105'14 3:28 PM Oct 26
US TREASURY BOND March 2027 @USH27 104'31 105'05 105'11 104'22 105'10 0'11 104'31 3:20 PM Oct 26
US TREASURY BOND June 2027 @USM27 104'20 104'20 12:00 AM Jan 70
5 YR US TREASURY NOTE December 2026 @FVZ26 104'03.0 104'05.0 104'07.2 103'29.7 104'05.0 0'02.0 104'03.0 3:29 PM Oct 26
5 YR US TREASURY NOTE March 2027 @FVH27 103'30.0 103'29.0 103'31.2 103'24.5 103'25.7 -0'04.2 103'30.0 1:35 PM Oct 26
5 YR US TREASURY NOTE June 2027 @FVM27 103'24.0 103'24.0 12:00 AM Jan 70
E-MINI NASDAQ 100 December 2026 @NQZ26 30143.75 30089.00 30225.00 29645.00 29676.25 -467.50 30143.75 3:29 PM Oct 26
E-MINI NASDAQ 100 March 2027 @NQH27 30489.50 30445.25 30555.00 29995.50 30025.75 -463.75 30489.50 3:28 PM Oct 26
E-MINI NASDAQ 100 June 2027 @NQM27 30850.75 30550.00 30625.00 30550.00 30550.00 -300.75 30850.75 2:55 PM Oct 26
E-MINI NASDAQ 100 September 2027 @NQU27 31189.50 31189.50 12:00 AM Jan 70
E-MINI NASDAQ 100 December 2027 @NQZ27 31743.50 31488.75 31488.75 31488.75 31664.25 -79.25 31664.25 8:00 PM Oct 26
E-MINI NASDAQ 100 March 2028 @NQH28 32130.50 32051.25 -79.25 32051.25 8:00 PM Oct 26
E-MINI NASDAQ 100 June 2028 @NQM28 32516.75 32437.50 -79.25 32437.50 8:00 PM Oct 26
E-MINI NASDAQ 100 December 2028 @NQZ28 33474.75 33395.50 -79.25 33395.50 8:00 PM Oct 26
E-MINI NASDAQ 100 June 2029 @NQM29 34249.00 34169.75 -79.25 34169.75 8:00 PM Oct 26
E-MINI NASDAQ 100 December 2029 @NQZ29 35022.00 34942.75 -79.25 34942.75 8:00 PM Oct 26
E-MINI NASDAQ 100 December 2030 @NQZ30 36423.00 36343.75 -79.25 36343.75 8:00 PM Oct 26
E-MINI NASDAQ 100 December 2031 @NQZ31 37822.00 37742.75 -79.25 37742.75 8:00 PM Oct 26
S&P GSCI October 2026 @GIV26 749.7500 752.0671 2.3171 752.0671 8:45 PM Oct 26
S&P GSCI November 2026 @GIX26 743.3500 743.3500 12:00 AM Jan 70
S&P GSCI December 2026 @GIZ26 743.3500 743.3500 12:00 AM Jan 70
DTN All quotes are delayed snapshots
Click here for info on Exchange delays CME

Options

View Options

Copyright © 2026. All rights reserved. Privacy Policy