Set Location: Set

DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Aug 26 226.025 222.975 223.425 -1.475
Oct 26 221.000 216.875 217.225 -1.700
Dec 26 221.225 216.775 217.150 -2.050
Feb 27 221.600 217.400 217.800 -2.000
Apr 27 221.750 218.025 218.475 -1.825
Jun 27 214.525 211.275 211.700 -1.800

@GF – FEEDER CATTLE – CME

High Low Last Chg
Aug 26 341.500 336.325 336.850 -2.375
Sep 26 335.075 328.525 329.125 -4.225
Oct 26 328.125 321.500 322.050 -4.275
Nov 26 320.075 313.600 314.075 -4.550
Jan 27 311.725 305.050 305.425 -4.750
Mar 27 307.250 301.075 301.350 -4.925

@HE – LEAN HOGS – CME

High Low Last Chg
Oct 26 81.925 80.900 81.500 0.775
Dec 26 71.750 70.900 71.425 0.500
Feb 27 74.525 73.850 74.250 0.250
Apr 27 79.850 79.200 79.625 0.225
May 27 83.725 83.700 83.925 0.250
Jun 27 92.625 92.000 92.500 0.275

@C – CORN – CBOT

High Low Last Chg
Sep 26 473'4 461'4 473'0 9'6
Dec 26 498'4 486'2 498'0 10'0
Mar 27 514'0 502'0 513'6 9'6
May 27 521'0 510'0 520'6 8'6
Jul 27 523'2 513'2 523'0 8'0
Sep 27 503'2 495'0 502'2 5'2

@S – SOYBEANS – CBOT

High Low Last Chg
Sep 26 1224'4 1198'2 1222'2 21'4
Nov 26 1239'4 1214'0 1237'2 20'4
Jan 27 1253'4 1228'6 1251'2 19'6
Mar 27 1258'0 1235'4 1255'4 17'2
May 27 1262'4 1241'4 1259'4 15'0
Jul 27 1265'4 1246'2 1262'6 13'4

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
Sep 26 319.2 312.8 318.9 5.9
Oct 26 321.3 314.5 321.0 6.4
Dec 26 326.1 318.6 325.6 6.8
Jan 27 328.0 320.5 327.6 6.6
Mar 27 329.9 322.7 329.7 6.2
May 27 331.8 324.8 331.6 5.7

@W – WHEAT – CBOT

High Low Last Chg
Sep 26 683'2 660'2 680'2 15'6
Dec 26 700'2 677'2 697'4 16'2
Mar 27 717'4 694'6 714'6 15'6
May 27 725'0 702'4 722'4 15'2
Jul 27 724'0 705'4 721'4 13'2
Sep 27 730'0 712'0 728'0 12'4
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 224.900 225.000 226.025 222.975 223.425 -1.475 223.425 6:04 PM Aug 26
LIVE CATTLE October 2026 @LEV26 218.925 219.650 221.000 216.875 217.225 -1.700 217.225 6:04 PM Aug 26
LIVE CATTLE December 2026 @LEZ26 219.200 220.050 221.225 216.775 217.150 -2.050 217.150 6:04 PM Aug 26
LIVE CATTLE February 2027 @LEG27 219.800 220.675 221.600 217.400 217.800 -2.000 217.800 6:04 PM Aug 26
LIVE CATTLE April 2027 @LEJ27 220.300 220.725 221.750 218.025 218.475 -1.825 218.475 6:04 PM Aug 26
LIVE CATTLE June 2027 @LEM27 213.500 213.850 214.525 211.275 211.700 -1.800 211.700 6:03 PM Aug 26
LIVE CATTLE August 2027 @LEQ27 209.450 210.125 210.375 207.275 207.725 -1.725 207.725 6:03 PM Aug 26
LIVE CATTLE October 2027 @LEV27 208.375 208.425 208.950 206.525 206.525 -1.850 206.525 6:00 PM Aug 26
LIVE CATTLE December 2027 @LEZ27 209.225 209.275 209.275 209.275 207.050 -2.175 207.050 6:00 PM Aug 26
LIVE CATTLE February 2028 @LEG28 209.250 207.075 -2.175 207.075 6:00 PM Aug 26
FEEDER CATTLE August 2026 @GFQ26 339.225 340.475 341.500 336.325 336.850 -2.375 336.850 6:04 PM Aug 26
FEEDER CATTLE September 2026 @GFU26 333.350 335.000 335.075 328.525 329.125 -4.225 329.125 6:04 PM Aug 26
FEEDER CATTLE October 2026 @GFV26 326.325 327.900 328.125 321.500 322.050 -4.275 322.050 6:04 PM Aug 26
FEEDER CATTLE November 2026 @GFX26 318.625 319.925 320.075 313.600 314.075 -4.550 314.075 6:04 PM Aug 26
FEEDER CATTLE January 2027 @GFF27 310.175 311.350 311.725 305.050 305.425 -4.750 305.425 6:04 PM Aug 26
FEEDER CATTLE March 2027 @GFH27 306.275 307.250 307.250 301.075 301.350 -4.925 301.350 6:02 PM Aug 26
FEEDER CATTLE April 2027 @GFJ27 305.975 305.000 305.600 301.050 301.100 -4.875 301.100 6:00 PM Aug 26
FEEDER CATTLE May 2027 @GFK27 304.800 304.600 304.600 300.000 300.225 -4.575 300.225 6:02 PM Aug 26
FEEDER CATTLE August 2027 @GFQ27 305.025 303.800 303.800 300.100 300.200 -4.825 300.200 6:01 PM Aug 26
LEAN HOGS October 2026 @HEV26 80.725 80.950 81.925 80.900 81.500 0.775 81.500 6:04 PM Aug 26
LEAN HOGS December 2026 @HEZ26 70.925 71.025 71.750 70.900 71.425 0.500 71.425 6:04 PM Aug 26
LEAN HOGS February 2027 @HEG27 74.000 74.100 74.525 73.850 74.250 0.250 74.250 6:04 PM Aug 26
LEAN HOGS April 2027 @HEJ27 79.400 79.475 79.850 79.200 79.625 0.225 79.625 6:04 PM Aug 26
LEAN HOGS May 2027 @HEK27 83.675 83.725 83.725 83.700 83.925 0.250 83.925 6:00 PM Aug 26
LEAN HOGS June 2027 @HEM27 92.225 92.225 92.625 92.000 92.500 0.275 92.500 6:04 PM Aug 26
LEAN HOGS July 2027 @HEN27 93.650 93.700 94.150 93.475 94.025 0.375 94.025 6:04 PM Aug 26
LEAN HOGS August 2027 @HEQ27 93.125 93.125 93.650 92.975 93.575 0.450 93.575 6:04 PM Aug 26
LEAN HOGS October 2027 @HEV27 78.900 78.750 79.150 78.700 79.025 0.125 79.025 6:00 PM Aug 26
LEAN HOGS December 2027 @HEZ27 71.500 71.700 0.200 71.700 6:00 PM Aug 26
LEAN HOGS February 2028 @HEG28 74.800 75.000 0.200 75.000 6:00 PM Aug 26
MILK CLASS III August 2026 @DAQ26 16.50 16.63 16.63 16.63 16.63 0.13 16.50 10:56 PM Aug 26
MILK CLASS III September 2026 @DAU26 17.09 17.09 12:00 AM Jan 70
MILK CLASS III October 2026 @DAV26 17.28 17.40 17.40 17.40 17.40 0.12 17.28 10:01 PM Aug 26
MILK CLASS III November 2026 @DAX26 17.33 17.33 12:00 AM Jan 70
MILK CLASS III December 2026 @DAZ26 17.43 17.43 12:00 AM Jan 70
MILK CLASS III January 2027 @DAF27 17.41 17.41 12:00 AM Jan 70
MILK CLASS III February 2027 @DAG27 17.46 17.46 12:00 AM Jan 70
MILK CLASS III March 2027 @DAH27 17.50 17.50 12:00 AM Jan 70
MILK CLASS III April 2027 @DAJ27 17.52 17.52 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 17.84 17.84 12:00 AM Jan 70
MILK CLASS III August 2027 @DAQ27 17.90 17.90 12:00 AM Jan 70
MILK CLASS III September 2027 @DAU27 18.05 18.05 12:00 AM Jan 70
MILK CLASS III October 2027 @DAV27 18.10 18.10 0.00 18.10 6:10 PM Aug 26
MILK CLASS III November 2027 @DAX27 18.10 18.10 0.00 18.10 6:10 PM Aug 26
MILK CLASS III December 2027 @DAZ27 17.84 17.84 0.00 17.84 6:10 PM Aug 26
MILK CLASS III January 2028 @DAF28 17.45 17.45 0.00 17.45 6:10 PM Aug 26
MILK CLASS III February 2028 @DAG28 17.00 17.00 0.00 17.00 6:10 PM Aug 26
MILK CLASS III March 2028 @DAH28 16.90 16.90 0.00 16.90 6:10 PM Aug 26
MILK CLASS III April 2028 @DAJ28 16.40 16.40 0.00 16.40 6:10 PM Aug 26
MILK CLASS III May 2028 @DAK28 16.44 16.44 0.00 16.44 6:10 PM Aug 26
MILK CLASS III June 2028 @DAM28 16.54 16.54 0.00 16.54 6:10 PM Aug 26
MILK CLASS III July 2028 @DAN28 16.63 16.63 0.00 16.63 6:10 PM Aug 26
BUTTER - CASH SETTLED August 2026 @CBQ26 149.550 149.513 149.513 149.550 12:00 AM Jan 70
BUTTER - CASH SETTLED September 2026 @CBU26 154.000 154.825 154.500 154.000 12:00 AM Jan 70
BUTTER - CASH SETTLED October 2026 @CBV26 156.500 156.525 156.500 12:00 AM Jan 70
BUTTER - CASH SETTLED November 2026 @CBX26 158.800 160.025 158.800 12:00 AM Jan 70
BUTTER - CASH SETTLED December 2026 @CBZ26 161.500 162.513 162.250 161.500 12:00 AM Jan 70
BUTTER - CASH SETTLED January 2027 @CBF27 162.000 165.525 162.000 12:00 AM Jan 70
BUTTER - CASH SETTLED February 2027 @CBG27 163.575 163.025 163.575 12:00 AM Jan 70
BUTTER - CASH SETTLED March 2027 @CBH27 178.000 178.000 0.000 178.000 6:10 PM Aug 26
BUTTER - CASH SETTLED April 2027 @CBJ27 182.000 182.000 182.000 181.000 181.000 -1.000 181.000 6:10 PM Aug 26
BUTTER - CASH SETTLED May 2027 @CBK27 185.000 181.500 185.000 12:00 AM Jan 70
BUTTER - CASH SETTLED June 2027 @CBM27 187.250 181.000 187.250 12:00 AM Jan 70
BUTTER - CASH SETTLED July 2027 @CBN27 191.250 191.388 191.388 191.250 12:00 AM Jan 70
BUTTER - CASH SETTLED August 2027 @CBQ27 194.800 194.800 0.000 194.800 6:10 PM Aug 26
BUTTER - CASH SETTLED September 2027 @CBU27 198.375 199.150 199.150 199.150 198.375 0.000 198.375 6:29 PM Aug 26
BUTTER - CASH SETTLED October 2027 @CBV27 200.125 201.138 201.138 200.125 12:00 AM Jan 70
BUTTER - CASH SETTLED November 2027 @CBX27 205.000 203.000 203.000 203.000 205.000 0.000 205.000 6:29 PM Aug 26
BUTTER - CASH SETTLED December 2027 @CBZ27 205.000 200.000 200.000 200.000 205.000 0.000 205.000 6:29 PM Aug 26
BUTTER - CASH SETTLED January 2028 @CBF28 220.500 220.500 0.000 220.500 6:10 PM Aug 26
BUTTER - CASH SETTLED February 2028 @CBG28 216.500 216.500 0.000 216.500 6:10 PM Aug 26
BUTTER - CASH SETTLED March 2028 @CBH28 220.500 220.500 0.000 220.500 6:10 PM Aug 26
BUTTER - CASH SETTLED April 2028 @CBJ28 227.075 227.075 0.000 227.075 6:10 PM Aug 26
BUTTER - CASH SETTLED May 2028 @CBK28 230.075 230.075 0.000 230.075 6:10 PM Aug 26
BUTTER - CASH SETTLED June 2028 @CBM28 237.550 237.550 0.000 237.550 6:10 PM Aug 26
BUTTER - CASH SETTLED July 2028 @CBN28 243.300 243.300 0.000 243.300 6:10 PM Aug 26
CORN September 2026 @CU26 463'2 462'6 473'4 461'4 473'0 9'6 473'0 6:19 PM Aug 26
CORN December 2026 @CZ26 488'0 487'2 498'4 486'2 498'0 10'0 498'0 6:19 PM Aug 26
CORN March 2027 @CH27 504'0 503'0 514'0 502'0 513'6 9'6 513'6 6:19 PM Aug 26
CORN May 2027 @CK27 512'0 511'0 521'0 510'0 520'6 8'6 520'6 6:19 PM Aug 26
CORN July 2027 @CN27 515'0 514'2 523'2 513'2 523'0 8'0 523'0 6:19 PM Aug 26
CORN September 2027 @CU27 497'0 495'4 503'2 495'0 502'2 5'2 502'2 6:19 PM Aug 26
CORN December 2027 @CZ27 502'4 501'2 507'6 500'6 506'4 4'0 506'4 6:19 PM Aug 26
CORN March 2028 @CH28 513'4 512'2 518'2 512'0 517'2 3'6 517'2 6:19 PM Aug 26
CORN May 2028 @CK28 519'4 518'6 522'6 518'4 522'6 3'2 522'6 6:15 PM Aug 26
CORN July 2028 @CN28 522'2 522'0 525'6 522'0 525'0 2'6 525'0 6:19 PM Aug 26
CORN September 2028 @CU28 492'2 493'2 493'2 493'0 493'2 1'0 493'2 6:15 PM Aug 26
CORN December 2028 @CZ28 496'4 497'0 498'0 497'0 497'2 0'6 497'2 6:18 PM Aug 26
CORN July 2029 @CN29 513'0 513'6 0'6 513'6 6:15 PM Aug 26
CORN December 2029 @CZ29 497'4 498'0 0'4 498'0 6:15 PM Aug 26
SOYBEANS September 2026 @SU26 1200'6 1199'2 1224'4 1198'2 1222'2 21'4 1222'2 6:19 PM Aug 26
SOYBEANS November 2026 @SX26 1216'6 1215'0 1239'4 1214'0 1237'2 20'4 1237'2 6:19 PM Aug 26
SOYBEANS January 2027 @SF27 1231'4 1230'0 1253'4 1228'6 1251'2 19'6 1251'2 6:19 PM Aug 26
SOYBEANS March 2027 @SH27 1238'2 1236'2 1258'0 1235'4 1255'4 17'2 1255'4 6:19 PM Aug 26
SOYBEANS May 2027 @SK27 1244'4 1242'2 1262'4 1241'4 1259'4 15'0 1259'4 6:19 PM Aug 26
SOYBEANS July 2027 @SN27 1249'2 1246'4 1265'4 1246'2 1262'6 13'4 1262'6 6:19 PM Aug 26
SOYBEANS August 2027 @SQ27 1233'4 1231'0 1247'6 1230'6 1244'6 11'2 1244'6 6:18 PM Aug 26
SOYBEANS September 2027 @SU27 1199'0 1198'2 1207'2 1198'2 1205'0 6'0 1205'0 6:18 PM Aug 26
SOYBEANS November 2027 @SX27 1191'2 1188'4 1199'4 1188'0 1193'6 2'4 1193'6 6:19 PM Aug 26
SOYBEANS January 2028 @SF28 1201'4 1209'0 1209'0 1204'2 1203'6 2'2 1203'6 6:15 PM Aug 26
SOYBEANS March 2028 @SH28 1200'2 1204'4 1204'4 1204'4 1201'4 1'2 1201'4 6:15 PM Aug 26
SOYBEANS May 2028 @SK28 1202'4 1203'6 1'2 1203'6 6:15 PM Aug 26
SOYBEANS July 2028 @SN28 1207'2 1211'6 1211'6 1209'0 1208'2 1'0 1208'2 6:15 PM Aug 26
SOYBEANS August 2028 @SQ28 1197'4 1196'6 -0'6 1196'6 6:15 PM Aug 26
SOYBEANS September 2028 @SU28 1175'0 1175'0 0'0 1175'0 6:15 PM Aug 26
SOYBEANS November 2028 @SX28 1171'6 1176'4 1179'0 1174'0 1172'0 0'2 1172'0 6:15 PM Aug 26
SOYBEANS July 2029 @SN29 1191'0 1191'2 0'2 1191'2 6:15 PM Aug 26
SOYBEANS November 2029 @SX29 1154'4 1155'0 0'4 1155'0 6:15 PM Aug 26
SOYBEAN MEAL September 2026 @SMU26 313.0 314.0 319.2 312.8 318.9 5.9 318.9 6:19 PM Aug 26
SOYBEAN MEAL October 2026 @SMV26 314.6 315.7 321.3 314.5 321.0 6.4 321.0 6:19 PM Aug 26
SOYBEAN MEAL December 2026 @SMZ26 318.8 319.0 326.1 318.6 325.6 6.8 325.6 6:19 PM Aug 26
SOYBEAN MEAL January 2027 @SMF27 321.0 320.5 328.0 320.5 327.6 6.6 327.6 6:19 PM Aug 26
SOYBEAN MEAL March 2027 @SMH27 323.5 322.7 329.9 322.7 329.7 6.2 329.7 6:19 PM Aug 26
SOYBEAN MEAL May 2027 @SMK27 325.9 324.8 331.8 324.8 331.6 5.7 331.6 6:19 PM Aug 26
SOYBEAN MEAL July 2027 @SMN27 328.6 328.6 334.2 328.4 333.9 5.3 333.9 6:19 PM Aug 26
SOYBEAN MEAL August 2027 @SMQ27 327.6 327.9 332.4 327.7 332.3 4.7 332.3 6:17 PM Aug 26
SOYBEAN MEAL September 2027 @SMU27 325.8 328.5 329.8 328.3 329.6 3.8 329.6 6:15 PM Aug 26
SOYBEAN MEAL October 2027 @SMV27 323.1 323.4 326.4 323.0 326.0 2.9 326.0 6:15 PM Aug 26
SOYBEAN MEAL December 2027 @SMZ27 325.1 325.2 328.0 324.9 327.3 2.2 327.3 6:19 PM Aug 26
SOYBEAN MEAL January 2028 @SMF28 325.2 326.3 328.0 326.3 327.0 1.8 327.0 6:15 PM Aug 26
SOYBEAN MEAL March 2028 @SMH28 324.1 326.8 326.9 326.8 325.7 1.6 325.7 6:15 PM Aug 26
SOYBEAN MEAL May 2028 @SMK28 324.1 325.7 1.6 325.7 6:15 PM Aug 26
SOYBEAN MEAL July 2028 @SMN28 326.0 327.5 1.5 327.5 6:15 PM Aug 26
SOYBEAN MEAL August 2028 @SMQ28 324.3 325.7 1.4 325.7 6:15 PM Aug 26
SOYBEAN MEAL September 2028 @SMU28 322.8 324.3 1.5 324.3 6:15 PM Aug 26
SOYBEAN MEAL October 2028 @SMV28 319.6 321.1 1.5 321.1 6:15 PM Aug 26
SOYBEAN MEAL December 2028 @SMZ28 319.8 321.3 1.5 321.3 6:15 PM Aug 26
SOYBEAN MEAL July 2029 @SMN29 328.3 329.8 1.5 329.8 6:15 PM Aug 26
SOYBEAN MEAL October 2029 @SMV29 328.3 329.8 1.5 329.8 6:15 PM Aug 26
SOYBEAN MEAL December 2029 @SMZ29 330.3 331.8 1.5 331.8 6:15 PM Aug 26
SOYBEAN OIL September 2026 @BOU26 69.69 69.69 70.63 69.07 69.86 0.17 69.86 6:19 PM Aug 26
SOYBEAN OIL October 2026 @BOV26 69.69 69.66 70.73 69.07 69.92 0.23 69.92 6:19 PM Aug 26
SOYBEAN OIL December 2026 @BOZ26 69.63 69.52 70.77 69.05 69.96 0.33 69.96 6:19 PM Aug 26
SOYBEAN OIL January 2027 @BOF27 69.56 69.40 70.74 69.17 69.98 0.42 69.98 6:19 PM Aug 26
SOYBEAN OIL March 2027 @BOH27 69.37 69.20 70.58 68.95 69.89 0.52 69.89 6:19 PM Aug 26
SOYBEAN OIL May 2027 @BOK27 69.19 69.00 70.41 68.78 69.74 0.55 69.74 6:19 PM Aug 26
SOYBEAN OIL July 2027 @BON27 68.86 68.67 70.05 68.43 69.44 0.58 69.44 6:19 PM Aug 26
SOYBEAN OIL August 2027 @BOQ27 68.18 67.99 69.13 67.99 68.75 0.57 68.75 6:17 PM Aug 26
SOYBEAN OIL September 2027 @BOU27 67.46 68.50 68.50 68.27 68.01 0.55 68.01 6:15 PM Aug 26
SOYBEAN OIL October 2027 @BOV27 66.71 67.73 67.73 67.50 67.21 0.50 67.21 6:15 PM Aug 26
SOYBEAN OIL December 2027 @BOZ27 66.30 66.84 67.33 66.68 66.76 0.46 66.76 6:17 PM Aug 26
SOYBEAN OIL January 2028 @BOF28 65.99 66.42 0.43 66.42 6:15 PM Aug 26
SOYBEAN OIL March 2028 @BOH28 65.52 65.94 0.42 65.94 6:15 PM Aug 26
SOYBEAN OIL May 2028 @BOK28 65.14 65.52 0.38 65.52 6:15 PM Aug 26
SOYBEAN OIL July 2028 @BON28 64.83 65.30 0.47 65.30 6:15 PM Aug 26
SOYBEAN OIL August 2028 @BOQ28 64.20 64.63 0.43 64.63 6:15 PM Aug 26
SOYBEAN OIL September 2028 @BOU28 63.86 64.29 0.43 64.29 6:15 PM Aug 26
SOYBEAN OIL October 2028 @BOV28 63.58 64.01 0.43 64.01 6:15 PM Aug 26
SOYBEAN OIL December 2028 @BOZ28 63.34 63.77 0.43 63.77 6:15 PM Aug 26
SOYBEAN OIL July 2029 @BON29 63.23 63.66 0.43 63.66 6:15 PM Aug 26
SOYBEAN OIL October 2029 @BOV29 63.22 63.65 0.43 63.65 6:15 PM Aug 26
SOYBEAN OIL December 2029 @BOZ29 62.54 62.97 0.43 62.97 6:15 PM Aug 26
WHEAT September 2026 @WU26 664'4 661'2 683'2 660'2 680'2 15'6 680'2 6:19 PM Aug 26
WHEAT December 2026 @WZ26 681'2 678'4 700'2 677'2 697'4 16'2 697'4 6:19 PM Aug 26
WHEAT March 2027 @WH27 699'0 696'2 717'4 694'6 714'6 15'6 714'6 6:19 PM Aug 26
WHEAT May 2027 @WK27 707'2 704'2 725'0 702'4 722'4 15'2 722'4 6:19 PM Aug 26
WHEAT July 2027 @WN27 708'2 706'2 724'0 705'4 721'4 13'2 721'4 6:19 PM Aug 26
WHEAT September 2027 @WU27 715'4 712'0 730'0 712'0 728'0 12'4 728'0 6:16 PM Aug 26
WHEAT December 2027 @WZ27 727'4 724'4 741'6 724'4 739'6 12'2 739'6 6:15 PM Aug 26
WHEAT March 2028 @WH28 735'4 747'0 747'4 747'0 747'0 11'4 747'0 6:15 PM Aug 26
WHEAT May 2028 @WK28 734'4 745'0 10'4 745'0 6:15 PM Aug 26
WHEAT July 2028 @WN28 716'0 726'2 10'2 726'2 6:15 PM Aug 26
WHEAT September 2028 @WU28 721'2 731'4 10'2 731'4 6:15 PM Aug 26
WHEAT December 2028 @WZ28 733'0 740'2 740'2 740'0 742'6 9'6 742'6 6:15 PM Aug 26
WHEAT March 2029 @WH29 743'6 753'4 9'6 753'4 6:15 PM Aug 26
WHEAT May 2029 @WK29 734'2 744'0 9'6 744'0 6:15 PM Aug 26
WHEAT July 2029 @WN29 720'4 730'2 9'6 730'2 6:15 PM Aug 26
ROUGH RICE September 2026 @RRU26 14.245 14.180 14.295 14.020 14.240 -0.005 14.240 6:19 PM Aug 26
ROUGH RICE November 2026 @RRX26 14.680 14.655 14.745 14.465 14.695 0.015 14.695 6:19 PM Aug 26
ROUGH RICE January 2027 @RRF27 15.085 14.900 15.020 14.900 15.095 0.010 15.095 6:15 PM Aug 26
ROUGH RICE March 2027 @RRH27 15.425 15.435 0.010 15.435 6:15 PM Aug 26
ROUGH RICE May 2027 @RRK27 15.530 15.540 0.010 15.540 6:15 PM Aug 26
ROUGH RICE July 2027 @RRN27 15.595 15.605 0.010 15.605 6:15 PM Aug 26
ROUGH RICE September 2027 @RRU27 15.660 15.670 0.010 15.670 6:15 PM Aug 26
OATS September 2026 @OU26 331'4 331'0 332'2 329'6 331'4 0'0 331'4 6:16 PM Aug 26
OATS December 2026 @OZ26 349'4 348'6 351'0 348'2 349'4 0'0 349'4 6:19 PM Aug 26
OATS March 2027 @OH27 361'2 363'0 363'0 363'0 363'2 2'0 363'2 6:16 PM Aug 26
OATS May 2027 @OK27 364'2 366'2 2'0 366'2 6:16 PM Aug 26
OATS July 2027 @ON27 355'4 357'4 2'0 357'4 6:16 PM Aug 26
OATS September 2027 @OU27 349'6 351'6 2'0 351'6 6:16 PM Aug 26
OATS December 2027 @OZ27 360'0 362'0 2'0 362'0 6:16 PM Aug 26
OATS March 2028 @OH28 363'4 365'4 2'0 365'4 6:16 PM Aug 26
OATS May 2028 @OK28 369'4 371'4 2'0 371'4 6:16 PM Aug 26
OATS July 2028 @ON28 349'4 351'4 2'0 351'4 6:16 PM Aug 26
OATS September 2028 @OU28 354'2 356'2 2'0 356'2 6:16 PM Aug 26
10 YR US TREASURY NOTE September 2026 @TYU26 108'25.0 108'26.0 108'27.5 108'25.5 108'26.5 0'01.5 108'25.0 11:55 PM Aug 26
10 YR US TREASURY NOTE December 2026 @TYZ26 108'17.0 108'18.0 108'19.0 108'17.5 108'18.5 0'01.5 108'17.0 11:52 PM Aug 26
10 YR US TREASURY NOTE March 2027 @TYH27 108'11.5 108'11.5 12:00 AM Jan 70
2 YR US TREASURY NOTE September 2026 @TUU26 103'01.4 103'02.3 103'02.6 103'02.1 103'02.2 0'00.6 103'01.4 11:54 PM Aug 26
2 YR US TREASURY NOTE December 2026 @TUZ26 102'29.5 102'30.5 102'30.6 102'30.1 102'30.2 0'00.5 102'29.5 11:47 PM Aug 26
2 YR US TREASURY NOTE March 2027 @TUH27 102'28.4 102'28.4 12:00 AM Jan 70
30 DAY FED FUND August 2026 @FFQ26 96.3675 96.3675 12:00 AM Jan 70
30 DAY FED FUND September 2026 @FFU26 96.330 96.335 96.335 96.335 96.335 0.005 96.330 10:06 PM Aug 26
30 DAY FED FUND October 2026 @FFV26 96.280 96.285 96.290 96.285 96.285 0.005 96.280 11:54 PM Aug 26
30 DAY FED FUND November 2026 @FFX26 96.235 96.245 96.250 96.245 96.245 0.010 96.235 11:51 PM Aug 26
30 DAY FED FUND December 2026 @FFZ26 96.165 96.180 96.180 96.175 96.175 0.010 96.165 11:55 PM Aug 26
30 DAY FED FUND January 2027 @FFF27 96.130 96.150 96.150 96.140 96.145 0.015 96.130 11:54 PM Aug 26
30 DAY FED FUND February 2027 @FFG27 96.090 96.105 96.110 96.105 96.105 0.015 96.090 11:54 PM Aug 26
30 DAY FED FUND March 2027 @FFH27 96.060 96.080 96.080 96.075 96.075 0.015 96.060 11:54 PM Aug 26
30 DAY FED FUND April 2027 @FFJ27 96.030 96.050 96.050 96.045 96.045 0.015 96.030 11:54 PM Aug 26
30 DAY FED FUND May 2027 @FFK27 96.005 96.030 96.030 96.025 96.025 0.020 96.005 11:27 PM Aug 26
30 DAY FED FUND June 2027 @FFM27 95.985 96.010 96.010 96.005 96.005 0.020 95.985 11:54 PM Aug 26
30 DAY FED FUND July 2027 @FFN27 95.980 96.005 96.005 95.995 96.000 0.020 95.980 11:31 PM Aug 26
30 DAY FED FUND August 2027 @FFQ27 95.980 95.980 12:00 AM Jan 70
30 DAY FED FUND September 2027 @FFU27 95.980 95.995 95.995 95.995 95.995 0.015 95.980 11:19 PM Aug 26
30 DAY FED FUND October 2027 @FFV27 95.985 95.985 12:00 AM Jan 70
30 DAY FED FUND November 2027 @FFX27 95.990 95.990 12:00 AM Jan 70
30 DAY FED FUND December 2027 @FFZ27 96.005 96.005 12:00 AM Jan 70
30 DAY FED FUND January 2028 @FFF28 96.010 96.010 12:00 AM Jan 70
30 DAY FED FUND February 2028 @FFG28 96.040 96.030 -0.010 96.030 7:01 PM Aug 26
30 DAY FED FUND March 2028 @FFH28 96.025 96.015 -0.010 96.015 7:01 PM Aug 26
30 DAY FED FUND April 2028 @FFJ28 96.095 96.085 -0.010 96.085 7:01 PM Aug 26
30 DAY FED FUND May 2028 @FFK28 96.070 96.060 -0.010 96.060 7:01 PM Aug 26
30 DAY FED FUND June 2028 @FFM28 96.050 96.040 -0.010 96.040 7:01 PM Aug 26
30 DAY FED FUND July 2028 @FFN28 96.030 96.020 -0.010 96.020 7:01 PM Aug 26
30 DAY FED FUND August 2028 @FFQ28 95.950 95.940 -0.010 95.940 7:01 PM Aug 26
30 DAY FED FUND September 2028 @FFU28 95.950 95.940 -0.010 95.940 7:01 PM Aug 26
30 DAY FED FUND October 2028 @FFV28 95.945 95.935 -0.010 95.935 7:01 PM Aug 26
30 DAY FED FUND November 2028 @FFX28 95.925 95.915 -0.010 95.915 7:01 PM Aug 26
30 DAY FED FUND December 2028 @FFZ28 95.905 95.895 -0.010 95.895 7:01 PM Aug 26
30 DAY FED FUND January 2029 @FFF29 95.890 95.880 -0.010 95.880 7:01 PM Aug 26
30 DAY FED FUND February 2029 @FFG29 95.875 95.865 -0.010 95.865 7:01 PM Aug 26
30 DAY FED FUND March 2029 @FFH29 95.860 95.850 -0.010 95.850 7:01 PM Aug 26
30 DAY FED FUND April 2029 @FFJ29 95.820 95.810 -0.010 95.810 7:01 PM Aug 26
30 DAY FED FUND May 2029 @FFK29 95.795 95.785 -0.010 95.785 7:01 PM Aug 26
30 DAY FED FUND June 2029 @FFM29 95.775 95.765 -0.010 95.765 7:01 PM Aug 26
30 DAY FED FUND July 2029 @FFN29 95.755 95.745 -0.010 95.745 7:01 PM Aug 26
30 DAY FED FUND August 2029 @FFQ29 95.675 95.665 -0.010 95.665 7:01 PM Aug 26
30 DAY FED FUND September 2029 @FFU29 95.675 95.665 -0.010 95.665 7:01 PM Aug 26
30 DAY FED FUND October 2029 @FFV29 95.670 95.660 -0.010 95.660 7:01 PM Aug 26
30 DAY FED FUND November 2029 @FFX29 95.650 95.640 -0.010 95.640 7:01 PM Aug 26
30 DAY FED FUND December 2029 @FFZ29 95.630 95.620 -0.010 95.620 7:01 PM Aug 26
30 DAY FED FUND January 2030 @FFF30 95.615 95.605 -0.010 95.605 7:01 PM Aug 26
30 DAY FED FUND February 2030 @FFG30 95.600 95.590 -0.010 95.590 7:01 PM Aug 26
30 DAY FED FUND March 2030 @FFH30 95.585 95.575 -0.010 95.575 7:01 PM Aug 26
30 DAY FED FUND April 2030 @FFJ30 95.545 95.535 -0.010 95.535 7:01 PM Aug 26
30 DAY FED FUND May 2030 @FFK30 95.520 95.510 -0.010 95.510 7:01 PM Aug 26
30 DAY FED FUND June 2030 @FFM30 95.500 95.490 -0.010 95.490 7:01 PM Aug 26
30 DAY FED FUND July 2030 @FFN30 95.480 95.470 -0.010 95.470 7:01 PM Aug 26
30 DAY FED FUND August 2030 @FFQ30 95.400 95.390 -0.010 95.390 7:01 PM Aug 26
30 DAY FED FUND September 2030 @FFU30 95.400 95.390 -0.010 95.390 7:01 PM Aug 26
30 DAY FED FUND October 2030 @FFV30 95.395 95.385 -0.010 95.385 7:01 PM Aug 26
30 DAY FED FUND November 2030 @FFX30 95.375 95.365 -0.010 95.365 7:01 PM Aug 26
30 DAY FED FUND December 2030 @FFZ30 95.355 95.345 -0.010 95.345 7:01 PM Aug 26
30 DAY FED FUND January 2031 @FFF31 95.340 95.330 -0.010 95.330 7:01 PM Aug 26
30 DAY FED FUND February 2031 @FFG31 95.325 95.315 -0.010 95.315 7:01 PM Aug 26
30 DAY FED FUND March 2031 @FFH31 95.310 95.300 -0.010 95.300 7:01 PM Aug 26
30 DAY FED FUND April 2031 @FFJ31 95.270 95.260 -0.010 95.260 7:01 PM Aug 26
30 DAY FED FUND May 2031 @FFK31 95.245 95.235 -0.010 95.235 7:01 PM Aug 26
30 DAY FED FUND June 2031 @FFM31 95.225 95.215 -0.010 95.215 7:01 PM Aug 26
30 DAY FED FUND July 2031 @FFN31 95.205 95.195 -0.010 95.195 7:01 PM Aug 26
US TREASURY BOND September 2026 @USU26 109'31 110'01 110'04 110'00 110'01 0'02 109'31 11:54 PM Aug 26
US TREASURY BOND December 2026 @USZ26 109'14 109'18 109'19 109'16 109'17 0'03 109'14 11:55 PM Aug 26
US TREASURY BOND March 2027 @USH27 109'02 109'02 12:00 AM Jan 70
5 YR US TREASURY NOTE September 2026 @FVU26 106'14.7 106'16.2 106'17.0 106'15.5 106'16.2 0'01.5 106'14.7 11:54 PM Aug 26
5 YR US TREASURY NOTE December 2026 @FVZ26 106'10.7 106'12.7 106'13.0 106'11.7 106'12.2 0'01.5 106'10.7 11:54 PM Aug 26
5 YR US TREASURY NOTE March 2027 @FVH27 106'07.7 106'07.7 12:00 AM Jan 70
E-MINI NASDAQ 100 September 2026 @NQU26 29512.75 29561.50 29689.75 29556.50 29644.50 131.75 29512.75 11:55 PM Aug 26
E-MINI NASDAQ 100 December 2026 @NQZ26 29804.00 29867.25 29971.00 29867.00 29930.75 126.75 29804.00 11:53 PM Aug 26
E-MINI NASDAQ 100 March 2027 @NQH27 30129.25 30129.25 12:00 AM Jan 70
E-MINI NASDAQ 100 June 2027 @NQM27 30475.00 30475.00 12:00 AM Jan 70
E-MINI NASDAQ 100 September 2027 @NQU27 30668.00 30668.00 12:00 AM Jan 70
E-MINI NASDAQ 100 December 2027 @NQZ27 30990.25 30911.25 -79.00 30911.25 8:00 PM Aug 26
E-MINI NASDAQ 100 June 2028 @NQM28 31457.00 31378.00 -79.00 31378.00 8:00 PM Aug 26
E-MINI NASDAQ 100 December 2028 @NQZ28 31897.50 31818.50 -79.00 31818.50 8:00 PM Aug 26
E-MINI NASDAQ 100 June 2029 @NQM29 32357.00 32278.00 -79.00 32278.00 8:00 PM Aug 26
E-MINI NASDAQ 100 December 2029 @NQZ29 32840.75 32761.75 -79.00 32761.75 8:00 PM Aug 26
E-MINI NASDAQ 100 December 2030 @NQZ30 33742.75 33663.75 -79.00 33663.75 8:00 PM Aug 26
E-MINI NASDAQ 100 December 2031 @NQZ31 33745.25 33666.25 -79.00 33666.25 8:00 PM Aug 26
S&P GSCI September 2026 @GIU26 699.1000 703.7500 4.6500 703.7500 8:45 PM Aug 26
S&P GSCI October 2026 @GIV26 699.1000 703.7500 4.6500 703.7500 8:45 PM Aug 26
S&P GSCI November 2026 @GIX26 699.1000 703.7500 4.6500 703.7500 8:45 PM Aug 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