DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Jun 22 136.975 136.250 136.300 0.050
Aug 22 134.150 132.600 132.725 -0.750
Oct 22 140.675 139.175 139.400 -0.725
Dec 22 146.300 145.025 145.250 -0.550
Feb 23 150.875 149.750 149.950 -0.500
Apr 23 154.000 153.000 153.225 -0.275

@GF – FEEDER CATTLE – CME

High Low Last Chg
Aug 22 173.950 171.650 171.825 -2.300
Sep 22 176.550 174.700 174.950 -1.850
Oct 22 178.625 177.175 177.500 -1.425
Nov 22 180.100 178.825 179.225 -1.225
Jan 23 180.375 179.150 179.525 -1.275
Mar 23 181.200 180.675 180.675 -1.425

@HE – LEAN HOGS – CME

High Low Last Chg
Jul 22 110.550 109.425 109.925 -0.250
Aug 22 105.750 103.450 103.825 -1.050
Oct 22 91.675 89.850 90.200 -0.825
Dec 22 84.475 82.825 83.350 -0.725
Feb 23 88.550 87.100 87.725 -0.775
Apr 23 92.450 91.125 91.875 -0.550

@C – CORN – CBOT

High Low Last Chg
Jul 22 762'6 744'2 759'4 15'2
Sep 22 675'4 662'2 669'6 8'4
Dec 22 667'6 655'2 659'2 6'2
Mar 23 673'2 661'4 665'0 6'0
May 23 675'4 664'0 667'2 5'4
Jul 23 671'6 661'0 663'4 4'6

@S – SOYBEANS – CBOT

High Low Last Chg
Jul 22 1668'2 1633'4 1663'6 33'2
Aug 22 1564'2 1531'6 1556'4 27'0
Sep 22 1486'4 1455'2 1480'4 28'4
Nov 22 1468'6 1436'0 1462'4 29'6
Jan 23 1472'0 1439'6 1466'4 29'6
Mar 23 1463'0 1432'6 1457'4 27'4

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
Jul 22 458.2 441.0 455.1 12.4
Aug 22 425.2 411.5 419.7 5.1
Sep 22 411.1 397.8 405.8 5.6
Oct 22 402.7 390.5 398.3 5.9
Dec 22 404.5 391.6 400.2 6.0
Jan 23 403.1 392.2 398.8 5.6

@W – WHEAT – CBOT

High Low Last Chg
Jul 22 935'0 907'2 921'2 17'2
Sep 22 949'6 921'0 936'0 18'4
Dec 22 963'4 936'4 950'0 17'0
Mar 23 971'2 946'6 958'6 15'4
May 23 973'6 950'0 961'4 14'2
Jul 23 954'2 933'0 943'0 12'4

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 June 2022 @LEM22 136.250 136.250 136.975 136.250 136.300 0.050 136.300 6:00 PM Jun 22
LIVE CATTLE August 2022 @LEQ22 133.475 133.275 134.150 132.600 132.725 -0.750 132.725 6:04 PM Jun 22
LIVE CATTLE October 2022 @LEV22 140.125 140.125 140.675 139.175 139.400 -0.725 139.400 6:04 PM Jun 22
LIVE CATTLE December 2022 @LEZ22 145.800 145.775 146.300 145.025 145.250 -0.550 145.250 6:04 PM Jun 22
LIVE CATTLE February 2023 @LEG23 150.450 150.450 150.875 149.750 149.950 -0.500 149.950 6:04 PM Jun 22
LIVE CATTLE April 2023 @LEJ23 153.500 153.300 154.000 153.000 153.225 -0.275 153.225 6:04 PM Jun 22
LIVE CATTLE June 2023 @LEM23 148.875 148.875 149.250 148.350 148.575 -0.300 148.575 6:04 PM Jun 22
LIVE CATTLE August 2023 @LEQ23 148.650 148.700 148.925 148.300 148.300 -0.350 148.300 6:00 PM Jun 22
LIVE CATTLE October 2023 @LEV23 152.050 152.500 152.500 152.000 152.000 -0.050 152.000 6:00 PM Jun 22
FEEDER CATTLE August 2022 @GFQ22 174.125 173.350 173.950 171.650 171.825 -2.300 171.825 6:04 PM Jun 22
FEEDER CATTLE September 2022 @GFU22 176.800 176.100 176.550 174.700 174.950 -1.850 174.950 6:04 PM Jun 22
FEEDER CATTLE October 2022 @GFV22 178.925 178.100 178.625 177.175 177.500 -1.425 177.500 6:04 PM Jun 22
FEEDER CATTLE November 2022 @GFX22 180.450 179.850 180.100 178.825 179.225 -1.225 179.225 6:04 PM Jun 22
FEEDER CATTLE January 2023 @GFF23 180.800 180.050 180.375 179.150 179.525 -1.275 179.525 6:00 PM Jun 22
FEEDER CATTLE March 2023 @GFH23 182.100 181.100 181.200 180.675 180.675 -1.425 180.675 6:00 PM Jun 22
FEEDER CATTLE April 2023 @GFJ23 183.650 182.925 183.075 182.525 182.525 -1.125 182.525 6:00 PM Jun 22
FEEDER CATTLE May 2023 @GFK23 184.750 184.150 184.150 184.125 183.975 -0.775 183.975 6:00 PM Jun 22
LEAN HOGS July 2022 @HEN22 110.175 109.875 110.550 109.425 109.925 -0.250 109.925 6:04 PM Jun 22
LEAN HOGS August 2022 @HEQ22 104.875 104.225 105.750 103.450 103.825 -1.050 103.825 6:04 PM Jun 22
LEAN HOGS October 2022 @HEV22 91.025 90.900 91.675 89.850 90.200 -0.825 90.200 6:04 PM Jun 22
LEAN HOGS December 2022 @HEZ22 84.075 84.475 84.475 82.825 83.350 -0.725 83.350 6:04 PM Jun 22
LEAN HOGS February 2023 @HEG23 88.500 88.400 88.550 87.100 87.725 -0.775 87.725 6:04 PM Jun 22
LEAN HOGS April 2023 @HEJ23 92.425 92.450 92.450 91.125 91.875 -0.550 91.875 6:04 PM Jun 22
LEAN HOGS May 2023 @HEK23 95.775 95.325 -0.450 95.325 6:00 PM Jun 22
LEAN HOGS June 2023 @HEM23 100.875 100.975 100.975 99.700 100.575 -0.300 100.575 6:03 PM Jun 22
LEAN HOGS July 2023 @HEN23 100.325 100.000 100.125 99.475 100.250 -0.075 100.250 6:00 PM Jun 22
LEAN HOGS August 2023 @HEQ23 98.250 97.825 97.825 97.600 98.250 0.000 98.250 6:00 PM Jun 22
LEAN HOGS October 2023 @HEV23 85.525 85.525 0.000 85.525 6:00 PM Jun 22
LEAN HOGS December 2023 @HEZ23 79.525 79.525 0.000 79.525 6:00 PM Jun 22
MILK CLASS III June 2022 @DAM22 24.33 24.34 24.34 24.33 24.33 0.00 24.33 5:10 PM Jun 22
MILK CLASS III July 2022 @DAN22 22.43 22.47 22.75 22.30 22.65 0.22 22.62 6:43 PM Jun 22
MILK CLASS III August 2022 @DAQ22 23.08 23.08 23.27 22.94 23.14 0.06 23.16 7:19 PM Jun 22
MILK CLASS III September 2022 @DAU22 23.42 23.39 23.64 23.26 23.57 0.15 23.53 6:33 PM Jun 22
MILK CLASS III October 2022 @DAV22 23.54 23.46 23.51 23.43 23.53 -0.01 23.53 6:10 PM Jun 22
MILK CLASS III November 2022 @DAX22 23.39 23.35 23.39 23.35 23.37 -0.02 23.37 6:10 PM Jun 22
MILK CLASS III December 2022 @DAZ22 22.83 22.80 22.85 22.75 22.85 0.02 22.85 6:44 PM Jun 22
MILK CLASS III January 2023 @DAF23 22.00 22.00 22.00 21.97 22.00 0.00 22.00 6:10 PM Jun 22
MILK CLASS III February 2023 @DAG23 21.55 21.55 21.55 21.48 21.54 -0.01 21.54 6:10 PM Jun 22
MILK CLASS III March 2023 @DAH23 21.17 21.24 21.24 21.24 21.24 0.07 21.24 6:10 PM Jun 22
MILK CLASS III April 2023 @DAJ23 20.81 20.81 20.90 20.81 20.90 0.09 20.81 7:12 PM Jun 22
MILK CLASS III May 2023 @DAK23 20.54 20.50 20.60 20.50 20.60 0.06 20.50 7:18 PM Jun 22
MILK CLASS III June 2023 @DAM23 20.34 20.45 20.45 20.39 20.45 0.11 20.40 7:12 PM Jun 22
MILK CLASS III July 2023 @DAN23 20.11 20.14 20.35 20.14 20.35 0.24 20.21 6:58 PM Jun 22
MILK CLASS III August 2023 @DAQ23 19.96 19.99 20.00 19.99 20.00 0.04 20.00 6:35 PM Jun 22
MILK CLASS III September 2023 @DAU23 19.95 19.85 19.85 19.85 19.85 -0.10 19.85 6:10 PM Jun 22
MILK CLASS III October 2023 @DAV23 19.51 19.51 0.00 19.51 6:10 PM Jun 22
MILK CLASS III November 2023 @DAX23 19.50 19.50 0.00 19.50 6:10 PM Jun 22
MILK CLASS III December 2023 @DAZ23 19.49 19.50 19.50 19.50 19.50 0.01 19.49 6:35 PM Jun 22
MILK CLASS III January 2024 @DAF24 18.35 18.35 0.00 18.35 6:10 PM Jun 22
MILK CLASS III February 2024 @DAG24 17.83 17.83 0.00 17.83 6:10 PM Jun 22
MILK CLASS III March 2024 @DAH24 17.45 17.46 0.01 17.46 6:10 PM Jun 22
MILK CLASS III April 2024 @DAJ24 16.82 16.82 0.00 16.82 6:10 PM Jun 22
MILK CLASS III May 2024 @DAK24 16.64 16.64 0.00 16.64 6:10 PM Jun 22
BUTTER - CASH SETTLED June 2022 @CBM22 291.500 292.950 292.950 292.950 292.950 1.450 292.950 5:10 PM Jun 22
BUTTER - CASH SETTLED July 2022 @CBN22 289.000 289.000 292.725 289.000 291.050 2.050 292.500 6:13 PM Jun 22
BUTTER - CASH SETTLED August 2022 @CBQ22 285.625 284.300 288.000 284.050 286.300 0.675 288.000 6:13 PM Jun 22
BUTTER - CASH SETTLED September 2022 @CBU22 283.475 282.250 285.500 282.000 285.000 1.525 285.475 6:11 PM Jun 22
BUTTER - CASH SETTLED October 2022 @CBV22 280.000 280.000 282.275 278.950 278.950 -1.050 282.000 7:00 PM Jun 22
BUTTER - CASH SETTLED November 2022 @CBX22 270.850 272.250 272.650 271.750 272.000 1.150 272.000 6:10 PM Jun 22
BUTTER - CASH SETTLED December 2022 @CBZ22 260.025 261.000 261.000 261.000 261.000 0.975 261.000 6:10 PM Jun 22
BUTTER - CASH SETTLED January 2023 @CBF23 250.500 250.500 250.500 248.775 250.500 0.000 250.500 6:10 PM Jun 22
BUTTER - CASH SETTLED February 2023 @CBG23 240.500 240.500 240.500 239.775 240.500 0.000 240.500 6:10 PM Jun 22
BUTTER - CASH SETTLED March 2023 @CBH23 233.025 236.300 236.300 236.275 236.300 3.275 236.000 6:35 PM Jun 22
BUTTER - CASH SETTLED April 2023 @CBJ23 228.000 228.013 228.013 228.000 0.000 228.000 6:10 PM Jun 22
BUTTER - CASH SETTLED May 2023 @CBK23 225.000 225.013 225.013 225.000 0.000 225.000 6:10 PM Jun 22
BUTTER - CASH SETTLED June 2023 @CBM23 227.500 226.750 226.750 227.500 0.000 227.500 6:10 PM Jun 22
BUTTER - CASH SETTLED July 2023 @CBN23 221.500 220.000 221.500 0.000 221.500 6:10 PM Jun 22
BUTTER - CASH SETTLED August 2023 @CBQ23 221.500 216.000 221.500 0.000 221.500 6:10 PM Jun 22
BUTTER - CASH SETTLED September 2023 @CBU23 223.575 223.575 0.000 223.575 6:10 PM Jun 22
BUTTER - CASH SETTLED October 2023 @CBV23 223.575 223.575 0.000 223.575 6:10 PM Jun 22
BUTTER - CASH SETTLED November 2023 @CBX23 223.575 223.575 0.000 223.575 6:10 PM Jun 22
BUTTER - CASH SETTLED December 2023 @CBZ23 223.575 223.575 0.000 223.575 6:10 PM Jun 22
BUTTER - CASH SETTLED January 2024 @CBF24 223.575 223.575 0.000 223.575 6:10 PM Jun 22
BUTTER - CASH SETTLED February 2024 @CBG24 218.325 218.325 0.000 218.325 6:10 PM Jun 22
BUTTER - CASH SETTLED March 2024 @CBH24 211.650 211.650 0.000 211.650 6:10 PM Jun 22
BUTTER - CASH SETTLED April 2024 @CBJ24 208.750 208.750 0.000 208.750 6:10 PM Jun 22
BUTTER - CASH SETTLED May 2024 @CBK24 208.750 208.750 0.000 208.750 6:10 PM Jun 22
CORN July 2022 @CN22 744'2 747'4 762'6 744'2 759'4 15'2 759'4 6:19 PM Jun 22
CORN September 2022 @CU22 661'2 666'0 675'4 662'2 669'6 8'4 669'6 6:19 PM Jun 22
CORN December 2022 @CZ22 653'0 658'0 667'6 655'2 659'2 6'2 659'2 6:19 PM Jun 22
CORN March 2023 @CH23 659'0 663'4 673'2 661'4 665'0 6'0 665'0 6:19 PM Jun 22
CORN May 2023 @CK23 661'6 666'4 675'4 664'0 667'2 5'4 667'2 6:19 PM Jun 22
CORN July 2023 @CN23 658'6 663'0 671'6 661'0 663'4 4'6 663'4 6:19 PM Jun 22
CORN September 2023 @CU23 619'4 623'0 629'6 619'6 621'6 2'2 621'6 6:19 PM Jun 22
CORN December 2023 @CZ23 603'2 605'0 612'4 602'0 603'6 0'4 603'6 6:19 PM Jun 22
CORN March 2024 @CH24 609'6 612'0 617'4 610'0 610'2 0'4 610'2 6:16 PM Jun 22
CORN May 2024 @CK24 612'2 614'4 614'4 614'4 612'4 0'2 612'4 6:15 PM Jun 22
CORN July 2024 @CN24 610'4 612'4 612'4 612'2 610'4 0'0 610'4 6:15 PM Jun 22
CORN September 2024 @CU24 555'4 555'4 0'0 555'4 6:15 PM Jun 22
CORN December 2024 @CZ24 544'6 545'0 551'4 542'6 543'2 -1'4 543'2 6:15 PM Jun 22
CORN July 2025 @CN25 552'6 551'2 -1'4 551'2 6:15 PM Jun 22
CORN December 2025 @CZ25 520'2 521'0 521'0 521'0 518'4 -1'6 518'4 6:15 PM Jun 22
SOYBEANS July 2022 @SN22 1630'4 1637'0 1668'2 1633'4 1663'6 33'2 1663'6 6:19 PM Jun 22
SOYBEANS August 2022 @SQ22 1529'4 1534'6 1564'2 1531'6 1556'4 27'0 1556'4 6:19 PM Jun 22
SOYBEANS September 2022 @SU22 1452'0 1460'2 1486'4 1455'2 1480'4 28'4 1480'4 6:19 PM Jun 22
SOYBEANS November 2022 @SX22 1432'6 1439'2 1468'6 1436'0 1462'4 29'6 1462'4 6:19 PM Jun 22
SOYBEANS January 2023 @SF23 1436'6 1445'0 1472'0 1439'6 1466'4 29'6 1466'4 6:19 PM Jun 22
SOYBEANS March 2023 @SH23 1430'0 1436'6 1463'0 1432'6 1457'4 27'4 1457'4 6:19 PM Jun 22
SOYBEANS May 2023 @SK23 1428'6 1433'4 1460'6 1430'6 1455'0 26'2 1455'0 6:19 PM Jun 22
SOYBEANS July 2023 @SN23 1425'4 1431'6 1456'6 1431'6 1451'0 25'4 1451'0 6:19 PM Jun 22
SOYBEANS August 2023 @SQ23 1403'2 1428'0 24'6 1428'0 6:15 PM Jun 22
SOYBEANS September 2023 @SU23 1357'0 1377'6 1383'2 1377'6 1382'4 25'4 1382'4 6:15 PM Jun 22
SOYBEANS November 2023 @SX23 1328'4 1335'0 1358'0 1335'0 1356'0 27'4 1356'0 6:18 PM Jun 22
SOYBEANS January 2024 @SF24 1331'2 1358'4 27'2 1358'4 6:15 PM Jun 22
SOYBEANS March 2024 @SH24 1321'0 1347'2 26'2 1347'2 6:15 PM Jun 22
SOYBEANS May 2024 @SK24 1316'4 1342'4 26'0 1342'4 6:15 PM Jun 22
SOYBEANS July 2024 @SN24 1313'2 1338'2 1338'2 1338'2 1340'2 27'0 1340'2 6:15 PM Jun 22
SOYBEANS August 2024 @SQ24 1309'0 1336'0 27'0 1336'0 6:15 PM Jun 22
SOYBEANS September 2024 @SU24 1302'0 1329'0 27'0 1329'0 6:15 PM Jun 22
SOYBEANS November 2024 @SX24 1267'6 1275'6 1298'4 1272'4 1297'2 29'4 1297'2 6:15 PM Jun 22
SOYBEANS July 2025 @SN25 1271'6 1301'2 29'4 1301'2 6:15 PM Jun 22
SOYBEANS November 2025 @SX25 1235'2 1265'0 1268'6 1262'4 1264'6 29'4 1264'6 6:15 PM Jun 22
SOYBEAN MEAL July 2022 @SMN22 442.7 444.0 458.2 441.0 455.1 12.4 455.1 6:19 PM Jun 22
SOYBEAN MEAL August 2022 @SMQ22 414.6 414.6 425.2 411.5 419.7 5.1 419.7 6:19 PM Jun 22
SOYBEAN MEAL September 2022 @SMU22 400.2 397.8 411.1 397.8 405.8 5.6 405.8 6:19 PM Jun 22
SOYBEAN MEAL October 2022 @SMV22 392.4 392.1 402.7 390.5 398.3 5.9 398.3 6:19 PM Jun 22
SOYBEAN MEAL December 2022 @SMZ22 394.2 394.3 404.5 391.6 400.2 6.0 400.2 6:19 PM Jun 22
SOYBEAN MEAL January 2023 @SMF23 393.2 393.1 403.1 392.2 398.8 5.6 398.8 6:19 PM Jun 22
SOYBEAN MEAL March 2023 @SMH23 389.1 387.3 397.9 386.8 393.8 4.7 393.8 6:19 PM Jun 22
SOYBEAN MEAL May 2023 @SMK23 387.3 388.2 395.3 385.7 391.2 3.9 391.2 6:19 PM Jun 22
SOYBEAN MEAL July 2023 @SMN23 386.3 385.2 393.5 384.4 389.7 3.4 389.7 6:18 PM Jun 22
SOYBEAN MEAL August 2023 @SMQ23 380.9 385.8 385.8 381.6 384.4 3.5 384.4 6:15 PM Jun 22
SOYBEAN MEAL September 2023 @SMU23 373.4 376.8 376.8 376.8 377.0 3.6 377.0 6:15 PM Jun 22
SOYBEAN MEAL October 2023 @SMV23 363.7 367.4 368.1 367.4 367.6 3.9 367.6 6:15 PM Jun 22
SOYBEAN MEAL December 2023 @SMZ23 363.8 366.2 370.0 365.4 367.1 3.3 367.1 6:15 PM Jun 22
SOYBEAN MEAL January 2024 @SMF24 362.0 365.3 3.3 365.3 6:15 PM Jun 22
SOYBEAN MEAL March 2024 @SMH24 358.0 361.2 3.2 361.2 6:15 PM Jun 22
SOYBEAN MEAL May 2024 @SMK24 355.5 358.4 2.9 358.4 6:15 PM Jun 22
SOYBEAN MEAL July 2024 @SMN24 354.2 357.1 2.9 357.1 6:15 PM Jun 22
SOYBEAN MEAL August 2024 @SMQ24 353.7 356.4 2.7 356.4 6:15 PM Jun 22
SOYBEAN MEAL September 2024 @SMU24 344.5 347.2 2.7 347.2 6:15 PM Jun 22
SOYBEAN MEAL October 2024 @SMV24 343.4 346.0 2.6 346.0 6:15 PM Jun 22
SOYBEAN MEAL December 2024 @SMZ24 344.4 347.0 2.6 347.0 6:15 PM Jun 22
SOYBEAN MEAL July 2025 @SMN25 342.9 345.5 2.6 345.5 6:15 PM Jun 22
SOYBEAN MEAL October 2025 @SMV25 342.9 345.5 2.6 345.5 6:15 PM Jun 22
SOYBEAN MEAL December 2025 @SMZ25 342.9 345.5 2.6 345.5 6:15 PM Jun 22
SOYBEAN OIL July 2022 @BON22 70.82 71.00 72.67 70.78 72.09 1.27 72.09 6:19 PM Jun 22
SOYBEAN OIL August 2022 @BOQ22 67.85 68.03 69.36 67.70 69.00 1.15 69.00 6:19 PM Jun 22
SOYBEAN OIL September 2022 @BOU22 66.65 66.81 68.08 66.60 67.76 1.11 67.76 6:19 PM Jun 22
SOYBEAN OIL October 2022 @BOV22 65.91 66.31 67.30 66.06 67.03 1.12 67.03 6:19 PM Jun 22
SOYBEAN OIL December 2022 @BOZ22 65.68 66.00 67.01 65.80 66.76 1.08 66.76 6:19 PM Jun 22
SOYBEAN OIL January 2023 @BOF23 65.43 65.74 66.66 65.55 66.42 0.99 66.42 6:19 PM Jun 22
SOYBEAN OIL March 2023 @BOH23 65.06 65.36 66.25 65.15 65.99 0.93 65.99 6:16 PM Jun 22
SOYBEAN OIL May 2023 @BOK23 64.76 64.94 65.88 64.84 65.58 0.82 65.58 6:17 PM Jun 22
SOYBEAN OIL July 2023 @BON23 64.34 64.61 65.43 64.38 65.10 0.76 65.10 6:15 PM Jun 22
SOYBEAN OIL August 2023 @BOQ23 63.80 64.67 64.86 64.67 64.48 0.68 64.48 6:15 PM Jun 22
SOYBEAN OIL September 2023 @BOU23 63.28 64.29 64.29 63.93 63.90 0.62 63.90 6:15 PM Jun 22
SOYBEAN OIL October 2023 @BOV23 62.73 63.49 63.82 63.30 63.27 0.54 63.27 6:15 PM Jun 22
SOYBEAN OIL December 2023 @BOZ23 62.55 62.87 63.64 62.87 63.08 0.53 63.08 6:15 PM Jun 22
SOYBEAN OIL January 2024 @BOF24 62.39 62.91 0.52 62.91 6:15 PM Jun 22
SOYBEAN OIL March 2024 @BOH24 62.17 62.68 0.51 62.68 6:15 PM Jun 22
SOYBEAN OIL May 2024 @BOK24 62.05 62.56 0.51 62.56 6:15 PM Jun 22
SOYBEAN OIL July 2024 @BON24 61.97 62.48 0.51 62.48 6:15 PM Jun 22
SOYBEAN OIL August 2024 @BOQ24 61.79 62.15 0.36 62.15 6:15 PM Jun 22
SOYBEAN OIL September 2024 @BOU24 61.64 61.98 0.34 61.98 6:15 PM Jun 22
SOYBEAN OIL October 2024 @BOV24 61.41 61.70 0.29 61.70 6:15 PM Jun 22
SOYBEAN OIL December 2024 @BOZ24 61.20 61.68 0.48 61.68 6:15 PM Jun 22
SOYBEAN OIL July 2025 @BON25 60.96 61.44 0.48 61.44 6:15 PM Jun 22
SOYBEAN OIL October 2025 @BOV25 60.96 61.44 0.48 61.44 6:15 PM Jun 22
SOYBEAN OIL December 2025 @BOZ25 60.63 61.11 0.48 61.11 6:15 PM Jun 22
WHEAT July 2022 @WN22 904'0 908'0 935'0 907'2 921'2 17'2 921'2 6:19 PM Jun 22
WHEAT September 2022 @WU22 917'4 923'4 949'6 921'0 936'0 18'4 936'0 6:19 PM Jun 22
WHEAT December 2022 @WZ22 933'0 938'2 963'4 936'4 950'0 17'0 950'0 6:19 PM Jun 22
WHEAT March 2023 @WH23 943'2 948'2 971'2 946'6 958'6 15'4 958'6 6:19 PM Jun 22
WHEAT May 2023 @WK23 947'2 950'0 973'6 950'0 961'4 14'2 961'4 6:19 PM Jun 22
WHEAT July 2023 @WN23 930'4 935'4 954'2 933'0 943'0 12'4 943'0 6:19 PM Jun 22
WHEAT September 2023 @WU23 920'2 929'2 939'4 926'4 931'4 11'2 931'4 6:15 PM Jun 22
WHEAT December 2023 @WZ23 917'2 925'2 935'4 922'6 928'0 10'6 928'0 6:19 PM Jun 22
WHEAT March 2024 @WH24 907'2 911'4 911'4 911'2 916'6 9'4 916'6 6:15 PM Jun 22
WHEAT May 2024 @WK24 894'0 901'2 7'2 901'2 6:15 PM Jun 22
WHEAT July 2024 @WN24 869'2 878'6 878'6 877'0 877'0 7'6 877'0 6:15 PM Jun 22
ROUGH RICE July 2022 @RRN22 16.080 16.120 16.300 16.010 16.210 0.130 16.210 6:15 PM Jun 22
ROUGH RICE September 2022 @RRU22 16.445 16.400 16.695 16.380 16.580 0.135 16.580 6:19 PM Jun 22
ROUGH RICE November 2022 @RRX22 16.685 16.740 16.740 16.740 16.815 0.130 16.815 6:15 PM Jun 22
ROUGH RICE January 2023 @RRF23 16.795 16.930 0.135 16.930 6:15 PM Jun 22
ROUGH RICE March 2023 @RRH23 16.880 17.015 0.135 17.015 6:15 PM Jun 22
ROUGH RICE May 2023 @RRK23 17.125 17.260 0.135 17.260 6:15 PM Jun 22
ROUGH RICE July 2023 @RRN23 17.230 17.365 0.135 17.365 6:15 PM Jun 22
OATS July 2022 @ON22 619'0 629'6 632'6 611'2 629'6 10'6 629'6 6:16 PM Jun 22
OATS September 2022 @OU22 508'6 517'6 522'4 508'0 509'4 0'6 509'4 6:19 PM Jun 22
OATS December 2022 @OZ22 497'0 497'0 514'0 491'4 503'4 6'4 503'4 6:19 PM Jun 22
OATS March 2023 @OH23 487'4 487'2 497'0 487'2 494'0 6'4 494'0 6:15 PM Jun 22
OATS May 2023 @OK23 484'6 491'2 6'4 491'2 6:15 PM Jun 22
OATS July 2023 @ON23 483'6 490'2 6'4 490'2 6:15 PM Jun 22
OATS September 2023 @OU23 438'4 445'0 6'4 445'0 6:15 PM Jun 22
OATS December 2023 @OZ23 438'4 445'0 6'4 445'0 6:15 PM Jun 22
OATS March 2024 @OH24 430'6 437'2 6'4 437'2 6:15 PM Jun 22
OATS May 2024 @OK24 428'0 434'4 6'4 434'4 6:15 PM Jun 22
OATS July 2024 @ON24 404'4 411'0 6'4 411'0 6:15 PM Jun 22
OATS September 2024 @OU24 420'2 426'6 6'4 426'6 6:15 PM Jun 22
10 YR US TREASURY NOTE September 2022 @TYU22 116'26.0 116'24.0 117'01.0 116'11.0 116'25.5 -0'00.5 116'22.5 7:27 PM Jun 22
10 YR US TREASURY NOTE December 2022 @TYZ22 116'21.5 116'08.0 116'17.0 116'08.0 116'18.0 -0'03.5 116'18.0 7:00 PM Jun 22
10 YR US TREASURY NOTE March 2023 @TYH23 116'21.5 116'18.0 -0'03.5 116'18.0 7:00 PM Jun 22
2 YR US TREASURY NOTE June 2022 @TUM22 104'31.6 104'31.2 -0'00.4 104'31.2 7:00 PM Jun 22
2 YR US TREASURY NOTE September 2022 @TUU22 104'20.1 104'19.6 104'21.2 104'16.5 104'19.2 -0'00.7 104'19.1 7:26 PM Jun 22
2 YR US TREASURY NOTE December 2022 @TUZ22 104'19.1 104'18.1 -0'01.0 104'18.1 7:00 PM Jun 22
30 DAY FED FUND June 2022 @FFM22 98.7925 98.7950 98.7950 98.7925 98.7925 0.0000 98.7925 7:00 PM Jun 22
30 DAY FED FUND July 2022 @FFN22 98.3150 98.3175 98.3250 98.3175 98.3225 0.0075 98.3225 7:26 PM Jun 22
30 DAY FED FUND August 2022 @FFQ22 97.700 97.700 97.730 97.695 97.720 0.020 97.720 7:24 PM Jun 22
30 DAY FED FUND September 2022 @FFU22 97.530 97.530 97.565 97.515 97.550 0.020 97.550 7:25 PM Jun 22
30 DAY FED FUND October 2022 @FFV22 97.120 97.115 97.165 97.105 97.145 0.025 97.145 7:24 PM Jun 22
30 DAY FED FUND November 2022 @FFX22 96.770 96.765 96.800 96.740 96.770 0.000 96.775 7:24 PM Jun 22
30 DAY FED FUND December 2022 @FFZ22 96.640 96.650 96.660 96.610 96.625 -0.015 96.635 7:21 PM Jun 22
30 DAY FED FUND January 2023 @FFF23 96.555 96.545 96.570 96.510 96.530 -0.025 96.540 7:24 PM Jun 22
30 DAY FED FUND February 2023 @FFG23 96.475 96.485 96.485 96.425 96.440 -0.035 96.450 7:24 PM Jun 22
30 DAY FED FUND March 2023 @FFH23 96.455 96.465 96.465 96.405 96.425 -0.030 96.435 7:24 PM Jun 22
30 DAY FED FUND April 2023 @FFJ23 96.420 96.400 96.440 96.365 96.390 -0.030 96.400 7:24 PM Jun 22
30 DAY FED FUND May 2023 @FFK23 96.445 96.445 96.460 96.385 96.420 -0.025 96.425 7:24 PM Jun 22
30 DAY FED FUND June 2023 @FFM23 96.480 96.475 96.500 96.425 96.455 -0.025 96.465 7:25 PM Jun 22
30 DAY FED FUND July 2023 @FFN23 96.520 96.525 96.545 96.465 96.500 -0.020 96.505 7:20 PM Jun 22
30 DAY FED FUND August 2023 @FFQ23 96.585 96.605 96.605 96.530 96.570 -0.015 96.570 7:20 PM Jun 22
30 DAY FED FUND September 2023 @FFU23 96.615 96.580 96.605 96.575 96.600 -0.015 96.600 7:00 PM Jun 22
30 DAY FED FUND October 2023 @FFV23 96.665 96.670 96.670 96.605 96.650 -0.015 96.650 7:00 PM Jun 22
30 DAY FED FUND November 2023 @FFX23 96.730 96.750 96.750 96.675 96.725 -0.005 96.715 7:20 PM Jun 22
30 DAY FED FUND December 2023 @FFZ23 96.760 96.730 96.755 96.720 96.745 -0.015 96.745 7:00 PM Jun 22
30 DAY FED FUND January 2024 @FFF24 96.780 96.765 -0.015 96.765 7:00 PM Jun 22
30 DAY FED FUND February 2024 @FFG24 96.835 96.855 96.855 96.780 96.820 -0.015 96.820 7:00 PM Jun 22
30 DAY FED FUND March 2024 @FFH24 96.885 96.870 -0.015 96.870 7:00 PM Jun 22
30 DAY FED FUND April 2024 @FFJ24 96.915 96.900 -0.015 96.900 7:00 PM Jun 22
30 DAY FED FUND May 2024 @FFK24 97.015 96.995 -0.020 96.995 7:00 PM Jun 22
30 DAY FED FUND June 2024 @FFM24 97.205 97.185 -0.020 97.185 7:00 PM Jun 22
30 DAY FED FUND July 2024 @FFN24 97.365 97.345 -0.020 97.345 7:00 PM Jun 22
30 DAY FED FUND August 2024 @FFQ24 97.365 97.345 -0.020 97.345 7:00 PM Jun 22
30 DAY FED FUND September 2024 @FFU24 97.365 97.345 -0.020 97.345 7:00 PM Jun 22
30 DAY FED FUND October 2024 @FFV24 97.365 97.345 -0.020 97.345 7:00 PM Jun 22
30 DAY FED FUND November 2024 @FFX24 97.365 97.345 -0.020 97.345 7:00 PM Jun 22
30 DAY FED FUND December 2024 @FFZ24 97.040 97.020 -0.020 97.020 7:00 PM Jun 22
30 DAY FED FUND January 2025 @FFF25 97.150 97.130 -0.020 97.130 7:00 PM Jun 22
30 DAY FED FUND February 2025 @FFG25 97.150 97.130 -0.020 97.130 7:00 PM Jun 22
30 DAY FED FUND March 2025 @FFH25 97.150 97.130 -0.020 97.130 7:00 PM Jun 22
30 DAY FED FUND April 2025 @FFJ25 97.150 97.130 -0.020 97.130 7:00 PM Jun 22
30 DAY FED FUND May 2025 @FFK25 97.150 97.130 -0.020 97.130 7:00 PM Jun 22
30 DAY FED FUND June 2025 @FFM25 97.150 97.130 -0.020 97.130 7:00 PM Jun 22
30 DAY FED FUND July 2025 @FFN25 97.150 97.130 -0.020 97.130 7:00 PM Jun 22
30 DAY FED FUND August 2025 @FFQ25 97.150 97.130 -0.020 97.130 7:00 PM Jun 22
30 DAY FED FUND September 2025 @FFU25 97.150 97.130 -0.020 97.130 7:00 PM Jun 22
30 DAY FED FUND October 2025 @FFV25 97.150 97.130 -0.020 97.130 7:00 PM Jun 22
30 DAY FED FUND November 2025 @FFX25 97.150 97.130 -0.020 97.130 7:00 PM Jun 22
30 DAY FED FUND December 2025 @FFZ25 97.030 97.010 -0.020 97.010 7:00 PM Jun 22
30 DAY FED FUND January 2026 @FFF26 96.930 96.910 -0.020 96.910 7:00 PM Jun 22
30 DAY FED FUND February 2026 @FFG26 96.930 96.910 -0.020 96.910 7:00 PM Jun 22
30 DAY FED FUND March 2026 @FFH26 96.930 96.910 -0.020 96.910 7:00 PM Jun 22
30 DAY FED FUND April 2026 @FFJ26 96.930 96.910 -0.020 96.910 7:00 PM Jun 22
30 DAY FED FUND May 2026 @FFK26 96.930 96.910 -0.020 96.910 7:00 PM Jun 22
30 DAY FED FUND June 2026 @FFM26 96.930 96.910 -0.020 96.910 7:00 PM Jun 22
30 DAY FED FUND July 2026 @FFN26 96.930 96.910 -0.020 96.910 7:00 PM Jun 22
30 DAY FED FUND August 2026 @FFQ26 96.850 96.830 -0.020 96.830 7:00 PM Jun 22
30 DAY FED FUND September 2026 @FFU26 96.850 96.830 -0.020 96.830 7:00 PM Jun 22
30 DAY FED FUND October 2026 @FFV26 96.845 96.825 -0.020 96.825 7:00 PM Jun 22
30 DAY FED FUND November 2026 @FFX26 96.825 96.805 -0.020 96.805 7:00 PM Jun 22
30 DAY FED FUND December 2026 @FFZ26 96.805 96.785 -0.020 96.785 7:00 PM Jun 22
30 DAY FED FUND January 2027 @FFF27 96.790 96.770 -0.020 96.770 7:00 PM Jun 22
30 DAY FED FUND February 2027 @FFG27 96.775 96.755 -0.020 96.755 7:00 PM Jun 22
30 DAY FED FUND March 2027 @FFH27 96.760 96.740 -0.020 96.740 7:00 PM Jun 22
30 DAY FED FUND April 2027 @FFJ27 96.720 96.700 -0.020 96.700 7:00 PM Jun 22
30 DAY FED FUND May 2027 @FFK27 96.695 96.675 -0.020 96.675 7:00 PM Jun 22
US TREASURY BOND September 2022 @USU22 135'10 135'04 135'18 134'08 135'10 0'00 135'05 7:26 PM Jun 22
US TREASURY BOND December 2022 @USZ22 134'25 134'07 134'09 133'20 134'19 -0'06 134'19 7:00 PM Jun 22
US TREASURY BOND March 2023 @USH23 134'25 134'19 -0'06 134'19 7:00 PM Jun 22
5 YR US TREASURY NOTE June 2022 @FVM22 111'18.2 111'18.7 111'20.2 111'13.5 111'17.0 -0'01.2 111'17.0 7:00 PM Jun 22
5 YR US TREASURY NOTE September 2022 @FVU22 111'02.0 111'02.0 111'06.7 110'25.7 111'02.5 0'00.5 111'01.2 7:27 PM Jun 22
5 YR US TREASURY NOTE December 2022 @FVZ22 111'02.0 111'01.2 -0'00.7 111'01.2 7:00 PM Jun 22
1 MONTH EURODOLLAR July 2022 @EMN22 97.8600 97.8550 97.8600 97.8550 97.8600 0.0000 97.8600 7:04 PM Jun 22
1 MONTH EURODOLLAR August 2022 @EMQ22 97.6600 97.6700 97.6625 97.6600 0.0000 97.6600 7:04 PM Jun 22
1 MONTH EURODOLLAR September 2022 @EMU22 97.0900 97.1025 97.0950 97.0900 0.0000 97.0900 7:04 PM Jun 22
1 MONTH EURODOLLAR October 2022 @EMV22 96.8400 96.8600 96.8450 96.8400 0.0000 96.8400 7:04 PM Jun 22
1 MONTH EURODOLLAR November 2022 @EMX22 96.6300 96.6400 96.6325 96.6300 0.0000 96.6300 7:04 PM Jun 22
1 MONTH EURODOLLAR December 2022 @EMZ22 97.6500 97.6500 0.0000 97.6500 7:04 PM Jun 22
1 MONTH EURODOLLAR January 2023 @EMF23 97.5500 97.5500 0.0000 97.5500 7:04 PM Jun 22
1 MONTH EURODOLLAR February 2023 @EMG23 97.4500 97.4500 0.0000 97.4500 7:04 PM Jun 22
1 MONTH EURODOLLAR March 2023 @EMH23 97.3500 97.3500 0.0000 97.3500 7:04 PM Jun 22
1 MONTH EURODOLLAR April 2023 @EMJ23 97.3000 97.3000 0.0000 97.3000 7:04 PM Jun 22
1 MONTH EURODOLLAR May 2023 @EMK23 97.2500 97.2500 0.0000 97.2500 7:04 PM Jun 22
1 MONTH EURODOLLAR June 2023 @EMM23 97.2000 97.2000 0.0000 97.2000 7:04 PM Jun 22
E-MINI NASDAQ 100 September 2022 @NQU22 12040.50 12076.25 12174.25 11678.25 11712.50 -328.00 12040.50 7:27 PM Jun 22
E-MINI NASDAQ 100 December 2022 @NQZ22 12111.50 12165.25 12238.75 11747.75 11772.50 -339.00 12111.50 7:25 PM Jun 22
E-MINI NASDAQ 100 March 2023 @NQH23 12200.00 12200.00 12:00 AM Jan 70
E-MINI NASDAQ 100 June 2023 @NQM23 12416.00 12318.00 -98.00 12318.00 8:00 PM Jun 22
E-MINI NASDAQ 100 September 2023 @NQU23 12507.00 12409.00 -98.00 12409.00 8:00 PM Jun 22
E-MINI NASDAQ 100 December 2023 @NQZ23 12538.00 12460.00 -78.00 12460.00 8:00 PM Jun 22
E-MINI NASDAQ 100 December 2024 @NQZ24 12835.00 12807.00 -28.00 12807.00 8:00 PM Jun 22
E-MINI NASDAQ 100 December 2025 @NQZ25 13132.00 13134.00 2.00 13134.00 8:00 PM Jun 22
E-MINI NASDAQ 100 December 2026 @NQZ26 13457.00 13459.00 2.00 13459.00 8:00 PM Jun 22
S&P GSCI July 2022 @GIN22 735.75 745.50 673.65 744.10 8.35 744.10 6:40 PM Jun 22
S&P GSCI August 2022 @GIQ22 733.25 731.80 727.00 741.60 8.35 741.60 6:40 PM Jun 22
S&P GSCI September 2022 @GIU22 735.75 739.10 3.35 739.10 6:40 PM Jun 22

Options