DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Jun 22 136.200 135.325 135.350 0.100
Aug 22 134.625 133.275 133.375 -0.500
Oct 22 140.600 139.600 139.750 -0.250
Dec 22 145.975 145.125 145.250 -0.200
Feb 23 150.025 149.450 149.750 0.175
Apr 23 153.175 152.500 153.000 0.075

@GF – FEEDER CATTLE – CME

High Low Last Chg
Aug 22 174.850 172.200 172.500 -2.350
Sep 22 176.725 174.600 175.075 -1.775
Oct 22 178.350 176.550 177.075 -1.550
Nov 22 179.900 178.150 178.475 -1.600
Jan 23 180.000 178.400 178.600 -1.625
Mar 23 181.200 180.000 180.050 -1.900

@HE – LEAN HOGS – CME

High Low Last Chg
Jul 22 111.325 109.025 110.925 2.375
Aug 22 107.550 103.950 106.775 3.100
Oct 22 93.075 90.500 92.325 2.075
Dec 22 85.950 83.975 85.300 1.625
Feb 23 89.625 88.150 89.350 1.600
Apr 23 93.325 91.175 93.050 1.950

@C – CORN – CBOT

High Low Last Chg
Jul 22 745'2 733'0 744'0 -6'2
Sep 22 671'4 661'2 669'4 -13'2
Dec 22 661'6 651'2 660'2 -13'6
Mar 23 667'2 657'0 666'0 -13'2
May 23 668'6 659'4 666'6 -15'0
Jul 23 665'6 655'4 663'2 -14'2

@S – SOYBEANS – CBOT

High Low Last Chg
Jul 22 1625'0 1593'0 1623'0 12'2
Aug 22 1534'0 1504'0 1532'4 11'6
Sep 22 1455'4 1424'0 1453'0 7'2
Nov 22 1432'4 1400'4 1430'4 6'2
Jan 23 1436'6 1405'0 1435'2 7'0
Mar 23 1429'6 1401'6 1429'6 6'6

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
Jul 22 439.6 429.5 439.5 6.9
Aug 22 415.0 408.0 414.9 3.5
Sep 22 400.5 393.7 400.4 3.1
Oct 22 392.7 385.4 392.3 2.9
Dec 22 393.8 385.7 393.6 2.9
Jan 23 392.1 385.0 392.1 2.4

@W – WHEAT – CBOT

High Low Last Chg
Jul 22 940'0 913'6 935'0 11'2
Sep 22 952'2 926'0 947'4 11'0
Dec 22 968'4 942'0 964'2 12'0
Mar 23 978'0 953'4 970'4 8'4
May 23 979'4 956'2 975'6 10'4
Jul 23 960'4 936'6 953'6 7'0

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 135.250 136.000 136.200 135.325 135.350 0.100 135.350 6:04 PM Jun 22
LIVE CATTLE August 2022 @LEQ22 133.875 134.100 134.625 133.275 133.375 -0.500 133.375 6:04 PM Jun 22
LIVE CATTLE October 2022 @LEV22 140.000 140.025 140.600 139.600 139.750 -0.250 139.750 6:04 PM Jun 22
LIVE CATTLE December 2022 @LEZ22 145.450 145.400 145.975 145.125 145.250 -0.200 145.250 6:04 PM Jun 22
LIVE CATTLE February 2023 @LEG23 149.575 149.500 150.025 149.450 149.750 0.175 149.750 6:04 PM Jun 22
LIVE CATTLE April 2023 @LEJ23 152.925 152.500 153.175 152.500 153.000 0.075 153.000 6:04 PM Jun 22
LIVE CATTLE June 2023 @LEM23 148.375 148.400 148.575 148.075 148.300 -0.075 148.300 6:04 PM Jun 22
LIVE CATTLE August 2023 @LEQ23 148.025 148.350 148.350 148.025 148.275 0.250 148.275 6:00 PM Jun 22
LIVE CATTLE October 2023 @LEV23 151.650 151.650 151.850 151.650 151.850 0.200 151.850 6:00 PM Jun 22
FEEDER CATTLE August 2022 @GFQ22 174.850 174.200 174.850 172.200 172.500 -2.350 172.500 6:04 PM Jun 22
FEEDER CATTLE September 2022 @GFU22 176.850 176.325 176.725 174.600 175.075 -1.775 175.075 6:04 PM Jun 22
FEEDER CATTLE October 2022 @GFV22 178.625 177.975 178.350 176.550 177.075 -1.550 177.075 6:04 PM Jun 22
FEEDER CATTLE November 2022 @GFX22 180.075 179.700 179.900 178.150 178.475 -1.600 178.475 6:04 PM Jun 22
FEEDER CATTLE January 2023 @GFF23 180.225 179.850 180.000 178.400 178.600 -1.625 178.600 6:03 PM Jun 22
FEEDER CATTLE March 2023 @GFH23 181.950 181.175 181.200 180.000 180.050 -1.900 180.050 6:00 PM Jun 22
FEEDER CATTLE April 2023 @GFJ23 183.400 183.300 183.300 183.100 182.650 -0.750 182.650 6:00 PM Jun 22
FEEDER CATTLE May 2023 @GFK23 184.850 184.500 184.500 184.200 184.100 -0.750 184.100 6:00 PM Jun 22
LEAN HOGS July 2022 @HEN22 108.550 109.300 111.325 109.025 110.925 2.375 110.925 6:04 PM Jun 22
LEAN HOGS August 2022 @HEQ22 103.675 104.750 107.550 103.950 106.775 3.100 106.775 6:04 PM Jun 22
LEAN HOGS October 2022 @HEV22 90.250 90.725 93.075 90.500 92.325 2.075 92.325 6:04 PM Jun 22
LEAN HOGS December 2022 @HEZ22 83.675 83.975 85.950 83.975 85.300 1.625 85.300 6:04 PM Jun 22
LEAN HOGS February 2023 @HEG23 87.750 88.150 89.625 88.150 89.350 1.600 89.350 6:04 PM Jun 22
LEAN HOGS April 2023 @HEJ23 91.100 91.175 93.325 91.175 93.050 1.950 93.050 6:04 PM Jun 22
LEAN HOGS May 2023 @HEK23 94.550 96.500 1.950 96.500 6:00 PM Jun 22
LEAN HOGS June 2023 @HEM23 99.550 99.800 101.700 99.800 101.425 1.875 101.425 6:03 PM Jun 22
LEAN HOGS July 2023 @HEN23 99.625 100.100 101.450 100.100 101.100 1.475 101.100 6:03 PM Jun 22
LEAN HOGS August 2023 @HEQ23 98.350 99.500 99.650 99.500 99.625 1.275 99.625 6:02 PM Jun 22
LEAN HOGS October 2023 @HEV23 85.975 86.900 0.925 86.900 6:00 PM Jun 22
LEAN HOGS December 2023 @HEZ23 79.975 80.900 0.925 80.900 6:00 PM Jun 22
MILK CLASS III June 2022 @DAM22 24.33 24.33 12:00 AM Jan 70
MILK CLASS III July 2022 @DAN22 22.78 22.64 22.65 22.57 22.64 -0.14 22.78 2:36 AM Jun 22
MILK CLASS III August 2022 @DAQ22 23.50 23.37 23.42 23.24 23.42 -0.08 23.50 7:08 AM Jun 22
MILK CLASS III September 2022 @DAU22 23.58 23.40 23.40 23.35 23.35 -0.23 23.58 1:40 AM Jun 22
MILK CLASS III October 2022 @DAV22 23.60 23.60 12:00 AM Jan 70
MILK CLASS III November 2022 @DAX22 23.30 23.26 23.26 23.26 23.26 -0.04 23.30 2:07 AM Jun 22
MILK CLASS III December 2022 @DAZ22 22.80 22.75 22.75 22.75 22.75 -0.05 22.80 3:06 AM Jun 22
MILK CLASS III January 2023 @DAF23 22.01 22.01 12:00 AM Jan 70
MILK CLASS III February 2023 @DAG23 21.50 21.50 12:00 AM Jan 70
MILK CLASS III March 2023 @DAH23 21.22 21.22 12:00 AM Jan 70
MILK CLASS III April 2023 @DAJ23 20.90 20.90 12:00 AM Jan 70
MILK CLASS III May 2023 @DAK23 20.52 20.52 12:00 AM Jan 70
MILK CLASS III June 2023 @DAM23 20.65 20.64 20.69 20.40 20.40 -0.25 20.40 6:14 PM Jun 22
MILK CLASS III July 2023 @DAN23 20.20 20.20 12:00 AM Jan 70
MILK CLASS III August 2023 @DAQ23 19.96 19.96 12:00 AM Jan 70
MILK CLASS III September 2023 @DAU23 19.95 19.95 12:00 AM Jan 70
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 19.49 12:00 AM Jan 70
MILK CLASS III January 2024 @DAF24 18.35 18.35 12:00 AM Jan 70
MILK CLASS III February 2024 @DAG24 17.83 17.83 12:00 AM Jan 70
MILK CLASS III March 2024 @DAH24 17.45 17.45 12:00 AM Jan 70
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 291.500 291.500 12:00 AM Jan 70
BUTTER - CASH SETTLED July 2022 @CBN22 288.400 287.550 288.400 12:00 AM Jan 70
BUTTER - CASH SETTLED August 2022 @CBQ22 286.500 285.025 286.500 12:00 AM Jan 70
BUTTER - CASH SETTLED September 2022 @CBU22 283.975 283.975 12:00 AM Jan 70
BUTTER - CASH SETTLED October 2022 @CBV22 281.000 281.000 12:00 AM Jan 70
BUTTER - CASH SETTLED November 2022 @CBX22 272.500 276.575 272.500 12:00 AM Jan 70
BUTTER - CASH SETTLED December 2022 @CBZ22 260.500 259.750 260.000 259.750 261.525 1.025 261.525 6:10 PM Jun 22
BUTTER - CASH SETTLED January 2023 @CBF23 250.500 250.500 12:00 AM Jan 70
BUTTER - CASH SETTLED February 2023 @CBG23 240.500 240.500 12:00 AM Jan 70
BUTTER - CASH SETTLED March 2023 @CBH23 233.025 233.025 12:00 AM Jan 70
BUTTER - CASH SETTLED April 2023 @CBJ23 226.000 228.000 228.000 228.000 228.000 2.000 228.000 6:10 PM Jun 22
BUTTER - CASH SETTLED May 2023 @CBK23 225.000 225.000 0.000 225.000 6:10 PM Jun 22
BUTTER - CASH SETTLED June 2023 @CBM23 227.500 227.500 0.000 227.500 6:10 PM Jun 22
BUTTER - CASH SETTLED July 2023 @CBN23 221.500 221.500 12:00 AM Jan 70
BUTTER - CASH SETTLED August 2023 @CBQ23 221.500 221.500 12:00 AM Jan 70
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 750'2 740'0 745'2 733'0 742'6 -7'4 750'2 10:27 AM Jun 22
CORN September 2022 @CU22 682'6 668'0 671'4 661'2 669'0 -13'6 682'6 10:31 AM Jun 22
CORN December 2022 @CZ22 674'0 656'0 661'6 651'2 659'2 -14'6 674'0 10:31 AM Jun 22
CORN March 2023 @CH23 679'2 667'2 667'2 657'0 664'6 -14'4 679'2 10:31 AM Jun 22
CORN May 2023 @CK23 681'6 663'0 668'6 659'4 666'6 -15'0 681'6 10:19 AM Jun 22
CORN July 2023 @CN23 677'4 664'4 665'6 655'4 663'2 -14'2 677'4 10:23 AM Jun 22
CORN September 2023 @CU23 629'6 612'2 616'4 611'4 616'2 -13'4 629'6 7:12 AM Jun 22
CORN December 2023 @CZ23 609'4 601'0 602'0 593'6 599'6 -9'6 609'4 10:21 AM Jun 22
CORN March 2024 @CH24 615'6 602'0 603'0 600'0 603'0 -12'6 615'6 12:25 AM Jun 22
CORN May 2024 @CK24 608'6 620'6 622'2 620'6 618'0 9'2 618'0 6:15 PM Jun 22
CORN July 2024 @CN24 607'4 620'0 620'0 620'0 616'2 8'6 616'2 6:15 PM Jun 22
CORN September 2024 @CU24 552'4 561'2 8'6 561'2 6:15 PM Jun 22
CORN December 2024 @CZ24 546'2 535'0 539'2 532'0 535'2 -11'0 546'2 2:39 AM Jun 22
CORN July 2025 @CN25 552'0 554'2 2'2 554'2 6:15 PM Jun 22
CORN December 2025 @CZ25 520'4 518'2 518'2 518'2 518'2 -2'2 520'4 12:00 AM Jun 22
SOYBEANS July 2022 @SN22 1610'6 1599'0 1625'0 1593'0 1621'4 10'6 1610'6 10:31 AM Jun 22
SOYBEANS August 2022 @SQ22 1520'6 1510'6 1534'0 1504'0 1530'4 9'6 1520'6 10:31 AM Jun 22
SOYBEANS September 2022 @SU22 1445'6 1430'2 1455'4 1424'0 1452'6 7'0 1445'6 10:31 AM Jun 22
SOYBEANS November 2022 @SX22 1424'2 1406'0 1432'4 1400'4 1429'6 5'4 1424'2 10:31 AM Jun 22
SOYBEANS January 2023 @SF23 1428'2 1411'0 1436'6 1405'0 1433'2 5'0 1428'2 10:27 AM Jun 22
SOYBEANS March 2023 @SH23 1423'0 1406'0 1429'2 1401'6 1429'2 6'2 1423'0 9:38 AM Jun 22
SOYBEANS May 2023 @SK23 1422'6 1408'6 1430'0 1401'6 1428'4 5'6 1422'6 10:27 AM Jun 22
SOYBEANS July 2023 @SN23 1420'2 1403'4 1427'0 1400'6 1426'0 5'6 1420'2 10:28 AM Jun 22
SOYBEANS August 2023 @SQ23 1397'2 1393'4 1405'2 1393'4 1399'6 2'4 1399'6 6:15 PM Jun 22
SOYBEANS September 2023 @SU23 1354'2 1367'2 1367'4 1355'2 1355'2 1'0 1355'2 6:15 PM Jun 22
SOYBEANS November 2023 @SX23 1328'4 1320'0 1332'4 1312'4 1332'4 4'0 1328'4 8:45 AM Jun 22
SOYBEANS January 2024 @SF24 1331'2 1322'2 1322'2 1322'2 1322'2 -9'0 1331'2 12:00 AM Jun 22
SOYBEANS March 2024 @SH24 1321'0 1311'4 1311'4 1311'4 1311'4 -9'4 1321'0 12:00 AM Jun 22
SOYBEANS May 2024 @SK24 1315'4 1307'6 1308'4 1307'6 1308'4 -7'0 1315'4 12:12 AM Jun 22
SOYBEANS July 2024 @SN24 1315'0 1318'2 1318'2 1318'2 1313'2 -1'6 1313'2 6:15 PM Jun 22
SOYBEANS August 2024 @SQ24 1311'0 1309'0 -2'0 1309'0 6:15 PM Jun 22
SOYBEANS September 2024 @SU24 1304'0 1302'0 -2'0 1302'0 6:15 PM Jun 22
SOYBEANS November 2024 @SX24 1269'2 1252'6 1252'6 1252'6 1252'6 -16'4 1269'2 12:23 AM Jun 22
SOYBEANS July 2025 @SN25 1273'2 1273'2 0'0 1273'2 6:15 PM Jun 22
SOYBEANS November 2025 @SX25 1242'6 1240'0 1246'0 1240'0 1241'2 -1'4 1241'2 6:15 PM Jun 22
SOYBEAN MEAL July 2022 @SMN22 432.6 432.0 439.6 429.5 439.6 7.0 432.6 10:31 AM Jun 22
SOYBEAN MEAL August 2022 @SMQ22 411.4 411.1 415.0 408.0 415.0 3.6 411.4 10:31 AM Jun 22
SOYBEAN MEAL September 2022 @SMU22 397.3 395.0 400.5 393.7 400.4 3.1 397.3 10:28 AM Jun 22
SOYBEAN MEAL October 2022 @SMV22 389.4 386.8 392.7 385.4 392.3 2.9 389.4 10:31 AM Jun 22
SOYBEAN MEAL December 2022 @SMZ22 390.7 388.7 393.8 385.7 393.6 2.9 390.7 10:31 AM Jun 22
SOYBEAN MEAL January 2023 @SMF23 389.7 385.6 392.1 385.0 392.0 2.3 389.7 10:25 AM Jun 22
SOYBEAN MEAL March 2023 @SMH23 385.8 381.2 387.8 381.2 387.3 1.5 385.8 10:23 AM Jun 22
SOYBEAN MEAL May 2023 @SMK23 384.2 384.3 386.0 384.3 385.5 1.3 384.2 10:19 AM Jun 22
SOYBEAN MEAL July 2023 @SMN23 383.7 379.0 385.6 379.0 383.2 -0.5 383.2 6:15 PM Jun 22
SOYBEAN MEAL August 2023 @SMQ23 379.5 387.1 387.1 377.3 378.1 -1.4 378.1 6:15 PM Jun 22
SOYBEAN MEAL September 2023 @SMU23 373.3 372.0 376.6 371.5 370.8 -2.5 370.8 6:15 PM Jun 22
SOYBEAN MEAL October 2023 @SMV23 365.1 366.0 369.7 362.4 362.3 -2.8 362.3 6:15 PM Jun 22
SOYBEAN MEAL December 2023 @SMZ23 365.5 366.4 370.0 361.4 362.8 -2.7 362.8 6:15 PM Jun 22
SOYBEAN MEAL January 2024 @SMF24 364.4 361.6 -2.8 361.6 6:15 PM Jun 22
SOYBEAN MEAL March 2024 @SMH24 360.4 357.6 -2.8 357.6 6:15 PM Jun 22
SOYBEAN MEAL May 2024 @SMK24 357.9 355.1 -2.8 355.1 6:15 PM Jun 22
SOYBEAN MEAL July 2024 @SMN24 356.6 353.8 -2.8 353.8 6:15 PM Jun 22
SOYBEAN MEAL August 2024 @SMQ24 356.6 353.3 -3.3 353.3 6:15 PM Jun 22
SOYBEAN MEAL September 2024 @SMU24 347.1 344.1 -3.0 344.1 6:15 PM Jun 22
SOYBEAN MEAL October 2024 @SMV24 346.4 343.2 -3.2 343.2 6:15 PM Jun 22
SOYBEAN MEAL December 2024 @SMZ24 348.5 344.2 -4.3 344.2 6:15 PM Jun 22
SOYBEAN MEAL July 2025 @SMN25 347.0 342.7 -4.3 342.7 6:15 PM Jun 22
SOYBEAN MEAL October 2025 @SMV25 347.0 342.7 -4.3 342.7 6:15 PM Jun 22
SOYBEAN MEAL December 2025 @SMZ25 347.0 342.7 -4.3 342.7 6:15 PM Jun 22
SOYBEAN OIL July 2022 @BON22 69.75 69.54 70.28 68.01 70.09 0.34 69.75 10:23 AM Jun 22
SOYBEAN OIL August 2022 @BOQ22 66.93 66.80 67.91 65.14 67.76 0.83 66.93 10:28 AM Jun 22
SOYBEAN OIL September 2022 @BOU22 65.85 65.71 66.54 64.18 66.36 0.51 65.85 10:28 AM Jun 22
SOYBEAN OIL October 2022 @BOV22 65.17 64.79 65.62 63.51 65.48 0.31 65.17 10:14 AM Jun 22
SOYBEAN OIL December 2022 @BOZ22 64.95 64.68 65.40 63.25 65.18 0.23 64.95 10:28 AM Jun 22
SOYBEAN OIL January 2023 @BOF23 64.68 64.30 65.09 63.04 64.92 0.24 64.68 10:27 AM Jun 22
SOYBEAN OIL March 2023 @BOH23 64.34 64.23 64.68 62.97 64.65 0.31 64.34 9:41 AM Jun 22
SOYBEAN OIL May 2023 @BOK23 64.07 63.75 64.41 62.81 64.41 0.34 64.07 9:38 AM Jun 22
SOYBEAN OIL July 2023 @BON23 63.68 62.50 63.78 62.50 63.78 0.10 63.68 9:06 AM Jun 22
SOYBEAN OIL August 2023 @BOQ23 63.13 62.00 63.25 62.00 63.23 0.10 63.13 1:31 AM Jun 22
SOYBEAN OIL September 2023 @BOU23 62.02 62.20 62.74 61.55 62.64 0.62 62.64 6:15 PM Jun 22
SOYBEAN OIL October 2023 @BOV23 61.58 61.60 61.60 61.60 62.11 0.53 62.11 6:15 PM Jun 22
SOYBEAN OIL December 2023 @BOZ23 61.44 61.16 62.28 61.00 61.94 0.50 61.94 6:15 PM Jun 22
SOYBEAN OIL January 2024 @BOF24 61.31 61.78 0.47 61.78 6:15 PM Jun 22
SOYBEAN OIL March 2024 @BOH24 61.13 61.56 0.43 61.56 6:15 PM Jun 22
SOYBEAN OIL May 2024 @BOK24 61.01 61.44 0.43 61.44 6:15 PM Jun 22
SOYBEAN OIL July 2024 @BON24 60.95 61.35 0.40 61.35 6:15 PM Jun 22
SOYBEAN OIL August 2024 @BOQ24 60.82 61.17 0.35 61.17 6:15 PM Jun 22
SOYBEAN OIL September 2024 @BOU24 60.66 60.98 0.32 60.98 6:15 PM Jun 22
SOYBEAN OIL October 2024 @BOV24 60.46 60.75 0.29 60.75 6:15 PM Jun 22
SOYBEAN OIL December 2024 @BOZ24 60.38 61.07 61.07 61.07 60.64 0.26 60.64 6:15 PM Jun 22
SOYBEAN OIL July 2025 @BON25 60.14 60.40 0.26 60.40 6:15 PM Jun 22
SOYBEAN OIL October 2025 @BOV25 60.14 60.40 0.26 60.40 6:15 PM Jun 22
SOYBEAN OIL December 2025 @BOZ25 59.81 60.07 0.26 60.07 6:15 PM Jun 22
WHEAT July 2022 @WN22 923'6 922'0 940'0 913'6 933'6 10'0 923'6 10:31 AM Jun 22
WHEAT September 2022 @WU22 936'4 933'2 952'2 926'0 946'6 10'2 936'4 10:31 AM Jun 22
WHEAT December 2022 @WZ22 952'2 950'0 968'4 942'0 962'4 10'2 952'2 10:31 AM Jun 22
WHEAT March 2023 @WH23 962'0 960'0 978'0 953'4 970'4 8'4 962'0 10:25 AM Jun 22
WHEAT May 2023 @WK23 965'2 961'0 979'4 956'2 979'4 14'2 965'2 9:43 AM Jun 22
WHEAT July 2023 @WN23 946'6 947'0 960'4 936'6 953'6 7'0 946'6 10:16 AM Jun 22
WHEAT September 2023 @WU23 935'2 930'2 939'4 930'0 939'0 3'6 935'2 4:36 AM Jun 22
WHEAT December 2023 @WZ23 931'2 937'0 943'4 934'6 940'0 8'6 931'2 10:13 AM Jun 22
WHEAT March 2024 @WH24 920'4 924'0 924'0 923'6 923'6 3'2 920'4 5:16 AM Jun 22
WHEAT May 2024 @WK24 916'2 910'4 915'6 910'4 907'0 -9'2 907'0 6:15 PM Jun 22
WHEAT July 2024 @WN24 883'4 880'4 880'4 880'4 880'4 -3'0 883'4 12:02 AM Jun 22
ROUGH RICE July 2022 @RRN22 16.055 16.150 16.250 16.150 16.250 0.195 16.055 12:00 AM Jun 22
ROUGH RICE September 2022 @RRU22 16.410 16.510 16.515 16.430 16.500 0.090 16.410 1:10 AM Jun 22
ROUGH RICE November 2022 @RRX22 16.605 16.690 16.690 16.690 16.690 0.085 16.605 12:00 AM Jun 22
ROUGH RICE January 2023 @RRF23 16.700 16.890 16.890 16.890 16.640 -0.060 16.640 6:15 PM Jun 22
ROUGH RICE March 2023 @RRH23 16.805 16.745 -0.060 16.745 6:15 PM Jun 22
ROUGH RICE May 2023 @RRK23 17.055 16.990 -0.065 16.990 6:15 PM Jun 22
ROUGH RICE July 2023 @RRN23 17.160 17.095 -0.065 17.095 6:15 PM Jun 22
OATS July 2022 @ON22 597'0 607'6 607'6 601'2 606'6 9'6 597'0 7:52 AM Jun 22
OATS September 2022 @OU22 533'0 533'2 542'6 533'2 542'4 9'4 533'0 5:23 AM Jun 22
OATS December 2022 @OZ22 518'2 524'0 525'6 517'2 517'2 -1'0 518'2 6:39 AM Jun 22
OATS March 2023 @OH23 535'0 511'6 519'0 511'6 505'4 -29'4 505'4 6:15 PM Jun 22
OATS May 2023 @OK23 532'2 502'6 -29'4 502'6 6:15 PM Jun 22
OATS July 2023 @ON23 531'2 501'6 -29'4 501'6 6:15 PM Jun 22
OATS September 2023 @OU23 486'0 456'4 -29'4 456'4 6:15 PM Jun 22
OATS December 2023 @OZ23 486'0 456'4 -29'4 456'4 6:15 PM Jun 22
OATS March 2024 @OH24 478'2 448'6 -29'4 448'6 6:15 PM Jun 22
OATS May 2024 @OK24 475'4 446'0 -29'4 446'0 6:15 PM Jun 22
OATS July 2024 @ON24 452'0 422'4 -29'4 422'4 6:15 PM Jun 22
OATS September 2024 @OU24 467'6 438'2 -29'4 438'2 6:15 PM Jun 22
10 YR US TREASURY NOTE September 2022 @TYU22 117'11.0 117'08.5 117'13.0 116'30.0 116'31.0 -0'12.0 117'11.0 10:31 AM Jun 22
10 YR US TREASURY NOTE December 2022 @TYZ22 117'06.5 116'28.0 117'09.0 116'21.5 117'00.0 -0'06.5 117'06.5 9:41 AM Jun 22
10 YR US TREASURY NOTE March 2023 @TYH23 117'11.0 117'06.5 -0'04.5 117'06.5 7:00 PM Jun 22
2 YR US TREASURY NOTE June 2022 @TUM22 105'02.6 105'02.6 12:00 AM Jan 70
2 YR US TREASURY NOTE September 2022 @TUU22 104'23.1 104'23.1 104'24.0 104'20.5 104'21.3 -0'01.6 104'23.1 10:31 AM Jun 22
2 YR US TREASURY NOTE December 2022 @TUZ22 104'23.1 104'22.1 -0'01.0 104'22.1 7:00 PM Jun 22
30 DAY FED FUND June 2022 @FFM22 98.7950 98.7925 98.7925 98.7925 98.7925 -0.0025 98.7950 10:29 AM Jun 22
30 DAY FED FUND July 2022 @FFN22 98.3200 98.3175 98.3175 98.3150 98.3150 -0.0050 98.3200 10:28 AM Jun 22
30 DAY FED FUND August 2022 @FFQ22 97.725 97.720 97.720 97.700 97.700 -0.025 97.725 10:30 AM Jun 22
30 DAY FED FUND September 2022 @FFU22 97.555 97.550 97.550 97.525 97.530 -0.025 97.555 10:27 AM Jun 22
30 DAY FED FUND October 2022 @FFV22 97.150 97.150 97.155 97.115 97.115 -0.035 97.150 10:27 AM Jun 22
30 DAY FED FUND November 2022 @FFX22 96.810 96.810 96.825 96.760 96.760 -0.050 96.810 10:30 AM Jun 22
30 DAY FED FUND December 2022 @FFZ22 96.680 96.685 96.695 96.630 96.640 -0.040 96.680 10:15 AM Jun 22
30 DAY FED FUND January 2023 @FFF23 96.590 96.600 96.615 96.545 96.550 -0.040 96.590 10:28 AM Jun 22
30 DAY FED FUND February 2023 @FFG23 96.515 96.535 96.535 96.465 96.470 -0.045 96.515 10:28 AM Jun 22
30 DAY FED FUND March 2023 @FFH23 96.500 96.495 96.520 96.455 96.455 -0.045 96.500 10:30 AM Jun 22
30 DAY FED FUND April 2023 @FFJ23 96.475 96.495 96.495 96.425 96.425 -0.050 96.475 10:29 AM Jun 22
30 DAY FED FUND May 2023 @FFK23 96.500 96.500 96.520 96.450 96.470 -0.030 96.500 10:04 AM Jun 22
30 DAY FED FUND June 2023 @FFM23 96.535 96.545 96.545 96.480 96.520 -0.015 96.535 9:20 AM Jun 22
30 DAY FED FUND July 2023 @FFN23 96.570 96.575 96.575 96.520 96.540 -0.030 96.570 10:10 AM Jun 22
30 DAY FED FUND August 2023 @FFQ23 96.635 96.630 96.630 96.570 96.620 -0.015 96.635 9:23 AM Jun 22
30 DAY FED FUND September 2023 @FFU23 96.665 96.665 12:00 AM Jan 70
30 DAY FED FUND October 2023 @FFV23 96.710 96.705 96.705 96.665 96.665 -0.045 96.710 10:28 AM Jun 22
30 DAY FED FUND November 2023 @FFX23 96.785 96.785 12:00 AM Jan 70
30 DAY FED FUND December 2023 @FFZ23 96.820 96.820 12:00 AM Jan 70
30 DAY FED FUND January 2024 @FFF24 96.840 96.840 12:00 AM Jan 70
30 DAY FED FUND February 2024 @FFG24 96.900 96.870 96.875 96.855 96.870 -0.030 96.900 7:42 AM Jun 22
30 DAY FED FUND March 2024 @FFH24 96.950 96.950 12:00 AM Jan 70
30 DAY FED FUND April 2024 @FFJ24 96.980 96.980 12:00 AM Jan 70
30 DAY FED FUND May 2024 @FFK24 97.080 97.080 12:00 AM Jan 70
30 DAY FED FUND June 2024 @FFM24 97.270 97.270 12:00 AM Jan 70
30 DAY FED FUND July 2024 @FFN24 97.450 97.430 -0.020 97.430 7:00 PM Jun 22
30 DAY FED FUND August 2024 @FFQ24 97.450 97.430 -0.020 97.430 7:00 PM Jun 22
30 DAY FED FUND September 2024 @FFU24 97.450 97.430 -0.020 97.430 7:00 PM Jun 22
30 DAY FED FUND October 2024 @FFV24 97.450 97.430 -0.020 97.430 7:00 PM Jun 22
30 DAY FED FUND November 2024 @FFX24 97.450 97.430 -0.020 97.430 7:00 PM Jun 22
30 DAY FED FUND December 2024 @FFZ24 97.160 97.140 -0.020 97.140 7:00 PM Jun 22
30 DAY FED FUND January 2025 @FFF25 97.270 97.250 -0.020 97.250 7:00 PM Jun 22
30 DAY FED FUND February 2025 @FFG25 97.270 97.250 -0.020 97.250 7:00 PM Jun 22
30 DAY FED FUND March 2025 @FFH25 97.270 97.250 -0.020 97.250 7:00 PM Jun 22
30 DAY FED FUND April 2025 @FFJ25 97.270 97.250 -0.020 97.250 7:00 PM Jun 22
30 DAY FED FUND May 2025 @FFK25 97.270 97.250 -0.020 97.250 7:00 PM Jun 22
30 DAY FED FUND June 2025 @FFM25 97.270 97.250 -0.020 97.250 7:00 PM Jun 22
30 DAY FED FUND July 2025 @FFN25 97.270 97.250 -0.020 97.250 7:00 PM Jun 22
30 DAY FED FUND August 2025 @FFQ25 97.270 97.250 -0.020 97.250 7:00 PM Jun 22
30 DAY FED FUND September 2025 @FFU25 97.270 97.250 -0.020 97.250 7:00 PM Jun 22
30 DAY FED FUND October 2025 @FFV25 97.270 97.250 -0.020 97.250 7:00 PM Jun 22
30 DAY FED FUND November 2025 @FFX25 97.270 97.250 -0.020 97.250 7:00 PM Jun 22
30 DAY FED FUND December 2025 @FFZ25 97.150 97.130 -0.020 97.130 7:00 PM Jun 22
30 DAY FED FUND January 2026 @FFF26 97.050 97.030 -0.020 97.030 7:00 PM Jun 22
30 DAY FED FUND February 2026 @FFG26 97.050 97.030 -0.020 97.030 7:00 PM Jun 22
30 DAY FED FUND March 2026 @FFH26 97.050 97.030 -0.020 97.030 7:00 PM Jun 22
30 DAY FED FUND April 2026 @FFJ26 97.050 97.030 -0.020 97.030 7:00 PM Jun 22
30 DAY FED FUND May 2026 @FFK26 97.050 97.030 -0.020 97.030 7:00 PM Jun 22
30 DAY FED FUND June 2026 @FFM26 97.050 97.030 -0.020 97.030 7:00 PM Jun 22
30 DAY FED FUND July 2026 @FFN26 97.050 97.030 -0.020 97.030 7:00 PM Jun 22
30 DAY FED FUND August 2026 @FFQ26 96.970 96.950 -0.020 96.950 7:00 PM Jun 22
30 DAY FED FUND September 2026 @FFU26 96.970 96.950 -0.020 96.950 7:00 PM Jun 22
30 DAY FED FUND October 2026 @FFV26 96.965 96.945 -0.020 96.945 7:00 PM Jun 22
30 DAY FED FUND November 2026 @FFX26 96.945 96.925 -0.020 96.925 7:00 PM Jun 22
30 DAY FED FUND December 2026 @FFZ26 96.925 96.905 -0.020 96.905 7:00 PM Jun 22
30 DAY FED FUND January 2027 @FFF27 96.910 96.890 -0.020 96.890 7:00 PM Jun 22
30 DAY FED FUND February 2027 @FFG27 96.895 96.875 -0.020 96.875 7:00 PM Jun 22
30 DAY FED FUND March 2027 @FFH27 96.880 96.860 -0.020 96.860 7:00 PM Jun 22
30 DAY FED FUND April 2027 @FFJ27 96.840 96.820 -0.020 96.820 7:00 PM Jun 22
30 DAY FED FUND May 2027 @FFK27 96.815 96.795 -0.020 96.795 7:00 PM Jun 22
US TREASURY BOND September 2022 @USU22 136'01 135'30 136'06 135'09 135'10 -0'23 136'01 10:31 AM Jun 22
US TREASURY BOND December 2022 @USZ22 135'16 135'16 12:00 AM Jan 70
US TREASURY BOND March 2023 @USH23 136'15 135'16 -0'31 135'16 7:00 PM Jun 22
5 YR US TREASURY NOTE June 2022 @FVM22 111'29.0 111'23.2 111'23.2 111'23.2 111'23.2 -0'05.7 111'29.0 2:47 AM Jun 22
5 YR US TREASURY NOTE September 2022 @FVU22 111'13.5 111'10.7 111'14.7 111'06.2 111'06.5 -0'07.0 111'13.5 10:31 AM Jun 22
5 YR US TREASURY NOTE December 2022 @FVZ22 111'17.5 111'13.5 -0'04.0 111'13.5 7:00 PM Jun 22
1 MONTH EURODOLLAR July 2022 @EMN22 97.8400 97.9250 97.8425 97.8600 0.0200 97.8600 7:04 PM Jun 22
1 MONTH EURODOLLAR August 2022 @EMQ22 97.6450 97.7150 97.6375 97.6600 0.0150 97.6600 7:04 PM Jun 22
1 MONTH EURODOLLAR September 2022 @EMU22 97.0500 97.1350 97.0550 97.1000 0.0500 97.1000 7:04 PM Jun 22
1 MONTH EURODOLLAR October 2022 @EMV22 96.8000 96.8850 96.8050 96.8600 0.0600 96.8600 7:04 PM Jun 22
1 MONTH EURODOLLAR November 2022 @EMX22 96.5900 96.6750 96.5950 96.6600 0.0700 96.6600 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 12140.50 12137.50 12262.00 12072.50 12193.75 53.25 12140.50 10:31 AM Jun 22
E-MINI NASDAQ 100 December 2022 @NQZ22 12209.50 12200.00 12326.25 12160.00 12266.50 57.00 12209.50 10:27 AM Jun 22
E-MINI NASDAQ 100 March 2023 @NQH23 12298.00 12298.00 12:00 AM Jan 70
E-MINI NASDAQ 100 June 2023 @NQM23 12013.00 12416.00 403.00 12416.00 8:00 PM Jun 22
E-MINI NASDAQ 100 September 2023 @NQU23 12104.00 12507.00 403.00 12507.00 8:00 PM Jun 22
E-MINI NASDAQ 100 December 2023 @NQZ23 12135.00 12538.00 403.00 12538.00 8:00 PM Jun 22
E-MINI NASDAQ 100 December 2024 @NQZ24 12432.00 12835.00 403.00 12835.00 8:00 PM Jun 22
E-MINI NASDAQ 100 December 2025 @NQZ25 12729.00 13132.00 403.00 13132.00 8:00 PM Jun 22
E-MINI NASDAQ 100 December 2026 @NQZ26 13054.00 13457.00 403.00 13457.00 8:00 PM Jun 22
S&P GSCI July 2022 @GIN22 733.70 732.80 732.20 733.70 12:00 AM Jan 70
S&P GSCI August 2022 @GIQ22 722.65 731.20 8.55 731.20 6:40 PM Jun 22
S&P GSCI September 2022 @GIU22 725.15 728.70 3.55 728.70 6:40 PM Jun 22

Options