Set Location: Set

DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Aug 26 225.700 221.700 225.400 2.200
Oct 26 221.900 217.375 221.375 2.175
Dec 26 221.225 217.050 220.675 1.875
Feb 27 222.100 218.125 221.600 1.700
Apr 27 223.550 219.800 223.325 1.800
Jun 27 217.825 214.300 217.525 1.700

@GF – FEEDER CATTLE – CME

High Low Last Chg
Aug 26 344.475 338.000 343.775 2.600
Sep 26 340.500 333.000 339.850 3.650
Oct 26 334.550 326.425 333.450 3.600
Nov 26 330.200 322.000 328.800 3.200
Jan 27 324.175 316.125 322.625 2.925
Mar 27 320.500 313.675 319.875 3.225

@HE – LEAN HOGS – CME

High Low Last Chg
Aug 26 102.200 100.725 102.150 0.700
Oct 26 88.950 87.550 88.900 0.550
Dec 26 80.250 79.125 80.125 0.300
Feb 27 83.400 82.650 83.150 -0.075
Apr 27 87.775 87.100 87.550 -0.075
May 27 90.925 90.525 90.675 -0.150

@C – CORN – CBOT

High Low Last Chg
Sep 26 466'6 460'0 464'0 2'0
Dec 26 490'2 483'0 487'4 2'6
Mar 27 505'4 498'0 503'0 2'6
May 27 514'0 506'4 511'6 3'0
Jul 27 517'0 510'0 514'6 2'2
Sep 27 496'0 492'2 493'4 -0'4

@S – SOYBEANS – CBOT

High Low Last Chg
Aug 26 1242'0 1230'4 1237'4 4'4
Sep 26 1236'0 1223'6 1231'0 5'0
Nov 26 1249'4 1235'4 1243'6 4'6
Jan 27 1262'4 1249'2 1257'0 4'2
Mar 27 1261'6 1249'0 1256'4 3'0
May 27 1263'6 1252'6 1259'2 2'4

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
Aug 26 335.0 329.7 329.9 -1.7
Sep 26 333.6 327.7 328.8 -0.8
Oct 26 332.3 326.4 327.6 -0.8
Dec 26 336.5 330.6 331.9 -1.0
Jan 27 338.4 332.9 334.2 -0.8
Mar 27 338.7 333.7 334.9 -0.8

@W – WHEAT – CBOT

High Low Last Chg
Sep 26 710'2 693'0 696'2 -9'4
Dec 26 727'0 710'4 713'6 -9'0
Mar 27 741'6 725'4 729'2 -8'4
May 27 747'0 731'2 735'0 -8'4
Jul 27 741'6 726'2 729'4 -9'2
Sep 27 743'0 730'6 732'6 -9'2
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 August 2026 @LEQ26 223.200 223.275 225.700 221.700 225.400 2.200 225.400 6:04 PM Jul 26
LIVE CATTLE October 2026 @LEV26 219.200 219.000 221.900 217.375 221.375 2.175 221.375 6:04 PM Jul 26
LIVE CATTLE December 2026 @LEZ26 218.800 218.675 221.225 217.050 220.675 1.875 220.675 6:04 PM Jul 26
LIVE CATTLE February 2027 @LEG27 219.900 219.525 222.100 218.125 221.600 1.700 221.600 6:04 PM Jul 26
LIVE CATTLE April 2027 @LEJ27 221.525 221.075 223.550 219.800 223.325 1.800 223.325 6:04 PM Jul 26
LIVE CATTLE June 2027 @LEM27 215.825 215.425 217.825 214.300 217.525 1.700 217.525 6:03 PM Jul 26
LIVE CATTLE August 2027 @LEQ27 213.275 211.900 215.250 211.875 214.825 1.550 214.825 6:00 PM Jul 26
LIVE CATTLE October 2027 @LEV27 213.100 214.075 214.550 213.800 214.375 1.275 214.375 6:00 PM Jul 26
LIVE CATTLE December 2027 @LEZ27 213.775 214.950 214.950 214.950 214.950 1.175 214.950 6:00 PM Jul 26
LIVE CATTLE February 2028 @LEG28 213.975 214.875 214.875 214.875 214.875 0.900 214.875 6:00 PM Jul 26
FEEDER CATTLE August 2026 @GFQ26 341.175 340.000 344.475 338.000 343.775 2.600 343.775 6:04 PM Jul 26
FEEDER CATTLE September 2026 @GFU26 336.200 335.150 340.500 333.000 339.850 3.650 339.850 6:04 PM Jul 26
FEEDER CATTLE October 2026 @GFV26 329.850 328.850 334.550 326.425 333.450 3.600 333.450 6:04 PM Jul 26
FEEDER CATTLE November 2026 @GFX26 325.600 324.375 330.200 322.000 328.800 3.200 328.800 6:04 PM Jul 26
FEEDER CATTLE January 2027 @GFF27 319.700 318.925 324.175 316.125 322.625 2.925 322.625 6:01 PM Jul 26
FEEDER CATTLE March 2027 @GFH27 316.650 315.450 320.500 313.675 319.875 3.225 319.875 6:02 PM Jul 26
FEEDER CATTLE April 2027 @GFJ27 316.600 316.200 320.850 314.000 320.375 3.775 320.375 6:00 PM Jul 26
FEEDER CATTLE May 2027 @GFK27 316.025 315.000 319.800 314.250 319.800 3.775 319.800 6:00 PM Jul 26
FEEDER CATTLE August 2027 @GFQ27 315.500 316.225 320.225 316.225 320.400 4.900 320.400 6:00 PM Jul 26
LEAN HOGS August 2026 @HEQ26 101.450 101.225 102.200 100.725 102.150 0.700 102.150 6:04 PM Jul 26
LEAN HOGS October 2026 @HEV26 88.350 88.100 88.950 87.550 88.900 0.550 88.900 6:04 PM Jul 26
LEAN HOGS December 2026 @HEZ26 79.825 79.550 80.250 79.125 80.125 0.300 80.125 6:04 PM Jul 26
LEAN HOGS February 2027 @HEG27 83.225 82.950 83.400 82.650 83.150 -0.075 83.150 6:04 PM Jul 26
LEAN HOGS April 2027 @HEJ27 87.625 87.500 87.775 87.100 87.550 -0.075 87.550 6:04 PM Jul 26
LEAN HOGS May 2027 @HEK27 90.825 90.925 90.925 90.525 90.675 -0.150 90.675 6:03 PM Jul 26
LEAN HOGS June 2027 @HEM27 98.850 98.800 99.075 98.625 98.900 0.050 98.900 6:03 PM Jul 26
LEAN HOGS July 2027 @HEN27 99.175 99.100 99.400 99.000 99.275 0.100 99.275 6:03 PM Jul 26
LEAN HOGS August 2027 @HEQ27 97.875 97.925 98.150 97.925 98.000 0.125 98.000 6:00 PM Jul 26
LEAN HOGS October 2027 @HEV27 82.625 83.050 83.050 82.575 82.575 -0.050 82.575 6:00 PM Jul 26
LEAN HOGS December 2027 @HEZ27 75.375 75.325 -0.050 75.325 6:00 PM Jul 26
MILK CLASS III July 2026 @DAN26 15.74 15.78 15.78 15.76 15.76 0.02 15.76 6:10 PM Jul 26
MILK CLASS III August 2026 @DAQ26 17.93 17.75 17.83 17.47 17.62 -0.31 17.62 8:38 PM Jul 26
MILK CLASS III September 2026 @DAU26 18.13 17.94 18.00 17.61 17.85 -0.28 17.85 8:53 PM Jul 26
MILK CLASS III October 2026 @DAV26 18.06 17.84 17.99 17.66 17.86 -0.20 17.86 8:40 PM Jul 26
MILK CLASS III November 2026 @DAX26 17.87 17.85 17.86 17.67 17.74 -0.13 17.74 8:53 PM Jul 26
MILK CLASS III December 2026 @DAZ26 17.77 17.69 17.80 17.67 17.69 -0.08 17.69 6:10 PM Jul 26
MILK CLASS III January 2027 @DAF27 17.50 17.50 17.50 17.49 17.50 0.00 17.50 6:10 PM Jul 26
MILK CLASS III February 2027 @DAG27 17.48 17.50 17.50 17.49 17.50 0.02 17.50 6:10 PM Jul 26
MILK CLASS III March 2027 @DAH27 17.50 17.51 17.55 17.51 17.55 0.05 17.55 6:10 PM Jul 26
MILK CLASS III April 2027 @DAJ27 17.50 17.50 0.00 17.50 6:10 PM Jul 26
MILK CLASS III May 2027 @DAK27 17.59 17.60 17.60 17.60 17.60 0.01 17.60 6:10 PM Jul 26
MILK CLASS III June 2027 @DAM27 17.61 17.70 17.70 17.64 17.67 0.06 17.67 6:10 PM Jul 26
MILK CLASS III July 2027 @DAN27 17.65 17.65 0.00 17.65 6:10 PM Jul 26
MILK CLASS III August 2027 @DAQ27 17.90 17.90 0.00 17.90 6:10 PM Jul 26
MILK CLASS III September 2027 @DAU27 18.01 18.03 18.03 18.03 18.01 0.00 18.01 6:10 PM Jul 26
MILK CLASS III October 2027 @DAV27 18.00 18.05 18.05 18.05 18.05 0.05 18.05 6:10 PM Jul 26
MILK CLASS III November 2027 @DAX27 18.01 17.98 17.98 17.98 17.98 -0.03 17.98 6:10 PM Jul 26
MILK CLASS III December 2027 @DAZ27 17.85 17.85 0.00 17.85 6:10 PM Jul 26
MILK CLASS III January 2028 @DAF28 17.40 17.40 0.00 17.40 6:10 PM Jul 26
MILK CLASS III February 2028 @DAG28 17.00 17.00 0.00 17.00 6:10 PM Jul 26
MILK CLASS III March 2028 @DAH28 16.90 16.90 0.00 16.90 6:10 PM Jul 26
MILK CLASS III April 2028 @DAJ28 16.40 16.40 0.00 16.40 6:10 PM Jul 26
MILK CLASS III May 2028 @DAK28 16.44 16.44 0.00 16.44 6:10 PM Jul 26
MILK CLASS III June 2028 @DAM28 16.54 16.54 0.00 16.54 6:10 PM Jul 26
BUTTER - CASH SETTLED July 2026 @CBN26 162.850 162.500 162.500 161.500 161.525 -1.325 161.525 6:10 PM Jul 26
BUTTER - CASH SETTLED August 2026 @CBQ26 160.000 160.100 160.500 158.000 158.000 -2.000 158.000 7:52 PM Jul 26
BUTTER - CASH SETTLED September 2026 @CBU26 162.500 162.500 163.000 160.950 161.375 -1.125 161.375 8:42 PM Jul 26
BUTTER - CASH SETTLED October 2026 @CBV26 165.950 165.950 166.000 163.550 164.000 -1.950 164.000 7:07 PM Jul 26
BUTTER - CASH SETTLED November 2026 @CBX26 169.125 169.325 169.425 167.000 168.000 -1.125 168.000 7:08 PM Jul 26
BUTTER - CASH SETTLED December 2026 @CBZ26 172.000 172.100 172.100 169.500 170.175 -1.825 170.175 7:08 PM Jul 26
BUTTER - CASH SETTLED January 2027 @CBF27 172.500 172.550 172.550 172.500 171.000 -1.500 171.000 6:10 PM Jul 26
BUTTER - CASH SETTLED February 2027 @CBG27 176.000 176.000 176.000 174.000 174.000 -2.000 174.000 8:29 PM Jul 26
BUTTER - CASH SETTLED March 2027 @CBH27 188.000 188.000 188.000 186.000 186.925 -1.075 186.925 8:29 PM Jul 26
BUTTER - CASH SETTLED April 2027 @CBJ27 191.000 191.000 191.000 191.000 190.500 -0.500 190.500 6:10 PM Jul 26
BUTTER - CASH SETTLED May 2027 @CBK27 194.750 194.750 194.750 194.750 194.250 -0.500 194.250 6:10 PM Jul 26
BUTTER - CASH SETTLED June 2027 @CBM27 199.500 198.500 198.500 197.000 197.000 -2.500 197.000 6:10 PM Jul 26
BUTTER - CASH SETTLED July 2027 @CBN27 204.000 203.850 -0.150 203.850 6:10 PM Jul 26
BUTTER - CASH SETTLED August 2027 @CBQ27 204.000 204.000 0.000 204.000 6:10 PM Jul 26
BUTTER - CASH SETTLED September 2027 @CBU27 210.000 210.000 0.000 210.000 6:10 PM Jul 26
BUTTER - CASH SETTLED October 2027 @CBV27 217.000 217.000 0.000 217.000 6:10 PM Jul 26
BUTTER - CASH SETTLED November 2027 @CBX27 217.000 217.000 0.000 217.000 6:10 PM Jul 26
BUTTER - CASH SETTLED December 2027 @CBZ27 217.000 217.000 0.000 217.000 6:10 PM Jul 26
BUTTER - CASH SETTLED January 2028 @CBF28 220.500 220.500 0.000 220.500 6:10 PM Jul 26
BUTTER - CASH SETTLED February 2028 @CBG28 216.500 216.500 0.000 216.500 6:10 PM Jul 26
BUTTER - CASH SETTLED March 2028 @CBH28 220.500 220.500 0.000 220.500 6:10 PM Jul 26
BUTTER - CASH SETTLED April 2028 @CBJ28 227.075 227.075 0.000 227.075 6:10 PM Jul 26
BUTTER - CASH SETTLED May 2028 @CBK28 230.075 230.075 0.000 230.075 6:10 PM Jul 26
BUTTER - CASH SETTLED June 2028 @CBM28 237.550 237.550 0.000 237.550 6:10 PM Jul 26
CORN September 2026 @CU26 462'0 460'0 466'6 460'0 464'0 2'0 464'0 6:19 PM Jul 26
CORN December 2026 @CZ26 484'6 483'0 490'2 483'0 487'4 2'6 487'4 6:19 PM Jul 26
CORN March 2027 @CH27 500'2 498'0 505'4 498'0 503'0 2'6 503'0 6:19 PM Jul 26
CORN May 2027 @CK27 508'6 506'4 514'0 506'4 511'6 3'0 511'6 6:19 PM Jul 26
CORN July 2027 @CN27 512'4 510'2 517'0 510'0 514'6 2'2 514'6 6:19 PM Jul 26
CORN September 2027 @CU27 494'0 492'4 496'0 492'2 493'4 -0'4 493'4 6:19 PM Jul 26
CORN December 2027 @CZ27 498'4 498'0 500'6 497'2 498'0 -0'4 498'0 6:19 PM Jul 26
CORN March 2028 @CH28 509'2 508'2 510'6 508'2 509'0 -0'2 509'0 6:17 PM Jul 26
CORN May 2028 @CK28 514'6 515'4 515'4 515'4 514'6 0'0 514'6 6:15 PM Jul 26
CORN July 2028 @CN28 517'4 517'0 518'2 517'0 517'2 -0'2 517'2 6:15 PM Jul 26
CORN September 2028 @CU28 491'2 490'6 490'6 490'2 489'6 -1'4 489'6 6:15 PM Jul 26
CORN December 2028 @CZ28 495'4 495'6 496'4 494'6 494'2 -1'2 494'2 6:15 PM Jul 26
CORN July 2029 @CN29 513'4 511'4 511'4 511'4 512'2 -1'2 512'2 6:15 PM Jul 26
CORN December 2029 @CZ29 497'6 499'0 499'0 498'4 496'6 -1'0 496'6 6:15 PM Jul 26
SOYBEANS August 2026 @SQ26 1233'0 1232'0 1242'0 1230'4 1237'4 4'4 1237'4 6:19 PM Jul 26
SOYBEANS September 2026 @SU26 1226'0 1229'2 1236'0 1223'6 1231'0 5'0 1231'0 6:19 PM Jul 26
SOYBEANS November 2026 @SX26 1239'0 1237'0 1249'4 1235'4 1243'6 4'6 1243'6 6:19 PM Jul 26
SOYBEANS January 2027 @SF27 1252'6 1250'6 1262'4 1249'2 1257'0 4'2 1257'0 6:19 PM Jul 26
SOYBEANS March 2027 @SH27 1253'4 1249'0 1261'6 1249'0 1256'4 3'0 1256'4 6:19 PM Jul 26
SOYBEANS May 2027 @SK27 1256'6 1252'6 1263'6 1252'6 1259'2 2'4 1259'2 6:19 PM Jul 26
SOYBEANS July 2027 @SN27 1260'6 1260'2 1266'6 1257'2 1262'0 1'2 1262'0 6:19 PM Jul 26
SOYBEANS August 2027 @SQ27 1243'0 1243'0 1247'4 1239'4 1242'6 -0'2 1242'6 6:19 PM Jul 26
SOYBEANS September 2027 @SU27 1203'6 1205'6 1205'6 1204'4 1201'4 -2'2 1201'4 6:15 PM Jul 26
SOYBEANS November 2027 @SX27 1193'6 1187'0 1197'2 1186'6 1189'6 -4'0 1189'6 6:19 PM Jul 26
SOYBEANS January 2028 @SF28 1203'6 1205'0 1205'0 1199'0 1199'6 -4'0 1199'6 6:15 PM Jul 26
SOYBEANS March 2028 @SH28 1202'2 1198'4 -3'6 1198'4 6:15 PM Jul 26
SOYBEANS May 2028 @SK28 1205'2 1201'4 -3'6 1201'4 6:15 PM Jul 26
SOYBEANS July 2028 @SN28 1209'6 1205'6 -4'0 1205'6 6:15 PM Jul 26
SOYBEANS August 2028 @SQ28 1202'0 1198'4 -3'4 1198'4 6:15 PM Jul 26
SOYBEANS September 2028 @SU28 1179'4 1176'4 -3'0 1176'4 6:15 PM Jul 26
SOYBEANS November 2028 @SX28 1176'2 1175'6 1175'6 1172'0 1172'4 -3'6 1172'4 6:15 PM Jul 26
SOYBEANS July 2029 @SN29 1195'4 1191'6 -3'6 1191'6 6:15 PM Jul 26
SOYBEANS November 2029 @SX29 1157'0 1153'2 -3'6 1153'2 6:15 PM Jul 26
SOYBEAN MEAL August 2026 @SMQ26 331.6 331.5 335.0 329.7 329.9 -1.7 329.9 6:19 PM Jul 26
SOYBEAN MEAL September 2026 @SMU26 329.6 329.0 333.6 327.7 328.8 -0.8 328.8 6:19 PM Jul 26
SOYBEAN MEAL October 2026 @SMV26 328.4 328.1 332.3 326.4 327.6 -0.8 327.6 6:19 PM Jul 26
SOYBEAN MEAL December 2026 @SMZ26 332.9 332.1 336.5 330.6 331.9 -1.0 331.9 6:19 PM Jul 26
SOYBEAN MEAL January 2027 @SMF27 335.0 334.2 338.4 332.9 334.2 -0.8 334.2 6:19 PM Jul 26
SOYBEAN MEAL March 2027 @SMH27 335.7 334.2 338.7 333.7 334.9 -0.8 334.9 6:19 PM Jul 26
SOYBEAN MEAL May 2027 @SMK27 336.6 336.0 339.3 334.5 336.0 -0.6 336.0 6:19 PM Jul 26
SOYBEAN MEAL July 2027 @SMN27 338.6 338.1 341.3 337.0 338.1 -0.5 338.1 6:19 PM Jul 26
SOYBEAN MEAL August 2027 @SMQ27 337.1 336.9 339.5 336.7 336.7 -0.4 336.7 6:15 PM Jul 26
SOYBEAN MEAL September 2027 @SMU27 334.8 334.0 336.9 334.0 334.1 -0.7 334.1 6:15 PM Jul 26
SOYBEAN MEAL October 2027 @SMV27 331.5 330.5 331.1 330.0 330.2 -1.3 330.2 6:15 PM Jul 26
SOYBEAN MEAL December 2027 @SMZ27 333.5 334.4 335.0 331.1 332.0 -1.5 332.0 6:16 PM Jul 26
SOYBEAN MEAL January 2028 @SMF28 333.3 331.4 -1.9 331.4 6:15 PM Jul 26
SOYBEAN MEAL March 2028 @SMH28 331.3 329.3 -2.0 329.3 6:15 PM Jul 26
SOYBEAN MEAL May 2028 @SMK28 330.9 333.2 333.2 333.2 328.9 -2.0 328.9 6:15 PM Jul 26
SOYBEAN MEAL July 2028 @SMN28 332.7 330.9 -1.8 330.9 6:15 PM Jul 26
SOYBEAN MEAL August 2028 @SMQ28 331.8 330.0 -1.8 330.0 6:15 PM Jul 26
SOYBEAN MEAL September 2028 @SMU28 330.2 328.4 -1.8 328.4 6:15 PM Jul 26
SOYBEAN MEAL October 2028 @SMV28 327.9 326.1 -1.8 326.1 6:15 PM Jul 26
SOYBEAN MEAL December 2028 @SMZ28 322.6 323.7 323.7 323.7 320.8 -1.8 320.8 6:15 PM Jul 26
SOYBEAN MEAL July 2029 @SMN29 331.3 329.5 -1.8 329.5 6:15 PM Jul 26
SOYBEAN MEAL October 2029 @SMV29 331.3 329.5 -1.8 329.5 6:15 PM Jul 26
SOYBEAN MEAL December 2029 @SMZ29 333.3 331.5 -1.8 331.5 6:15 PM Jul 26
SOYBEAN OIL August 2026 @BOQ26 75.48 75.48 76.40 75.35 75.59 0.11 75.59 6:19 PM Jul 26
SOYBEAN OIL September 2026 @BOU26 74.53 74.53 75.48 74.38 74.69 0.16 74.69 6:19 PM Jul 26
SOYBEAN OIL October 2026 @BOV26 73.57 73.50 74.52 73.45 73.75 0.18 73.75 6:19 PM Jul 26
SOYBEAN OIL December 2026 @BOZ26 72.82 72.71 73.82 72.69 72.98 0.16 72.98 6:19 PM Jul 26
SOYBEAN OIL January 2027 @BOF27 72.32 72.32 73.28 72.23 72.48 0.16 72.48 6:19 PM Jul 26
SOYBEAN OIL March 2027 @BOH27 71.59 71.40 72.48 71.40 71.78 0.19 71.78 6:19 PM Jul 26
SOYBEAN OIL May 2027 @BOK27 70.94 70.86 71.72 70.85 71.16 0.22 71.16 6:19 PM Jul 26
SOYBEAN OIL July 2027 @BON27 70.25 70.18 71.01 70.14 70.46 0.21 70.46 6:19 PM Jul 26
SOYBEAN OIL August 2027 @BOQ27 69.24 69.88 69.92 69.88 69.42 0.18 69.42 6:15 PM Jul 26
SOYBEAN OIL September 2027 @BOU27 68.19 68.64 68.64 68.64 68.34 0.15 68.34 6:15 PM Jul 26
SOYBEAN OIL October 2027 @BOV27 67.14 67.53 67.58 67.53 67.22 0.08 67.22 6:15 PM Jul 26
SOYBEAN OIL December 2027 @BOZ27 66.53 66.79 67.13 66.38 66.57 0.04 66.57 6:15 PM Jul 26
SOYBEAN OIL January 2028 @BOF28 66.03 66.07 0.04 66.07 6:15 PM Jul 26
SOYBEAN OIL March 2028 @BOH28 65.37 65.41 0.04 65.41 6:15 PM Jul 26
SOYBEAN OIL May 2028 @BOK28 64.76 64.80 0.04 64.80 6:15 PM Jul 26
SOYBEAN OIL July 2028 @BON28 64.24 64.28 0.04 64.28 6:15 PM Jul 26
SOYBEAN OIL August 2028 @BOQ28 63.77 63.81 0.04 63.81 6:15 PM Jul 26
SOYBEAN OIL September 2028 @BOU28 63.43 63.47 0.04 63.47 6:15 PM Jul 26
SOYBEAN OIL October 2028 @BOV28 63.22 63.26 0.04 63.26 6:15 PM Jul 26
SOYBEAN OIL December 2028 @BOZ28 62.99 63.03 0.04 63.03 6:15 PM Jul 26
SOYBEAN OIL July 2029 @BON29 62.88 62.92 0.04 62.92 6:15 PM Jul 26
SOYBEAN OIL October 2029 @BOV29 62.87 62.91 0.04 62.91 6:15 PM Jul 26
SOYBEAN OIL December 2029 @BOZ29 62.19 62.23 0.04 62.23 6:15 PM Jul 26
WHEAT September 2026 @WU26 705'6 705'4 710'2 693'0 696'2 -9'4 696'2 6:19 PM Jul 26
WHEAT December 2026 @WZ26 722'6 722'2 727'0 710'4 713'6 -9'0 713'6 6:19 PM Jul 26
WHEAT March 2027 @WH27 737'6 737'0 741'6 725'4 729'2 -8'4 729'2 6:19 PM Jul 26
WHEAT May 2027 @WK27 743'4 743'4 747'0 731'2 735'0 -8'4 735'0 6:19 PM Jul 26
WHEAT July 2027 @WN27 738'6 735'6 741'6 726'2 729'4 -9'2 729'4 6:19 PM Jul 26
WHEAT September 2027 @WU27 742'0 738'0 743'0 730'6 732'6 -9'2 732'6 6:15 PM Jul 26
WHEAT December 2027 @WZ27 750'2 747'0 750'0 739'0 741'2 -9'0 741'2 6:15 PM Jul 26
WHEAT March 2028 @WH28 755'0 750'0 750'0 744'0 743'4 -11'4 743'4 6:15 PM Jul 26
WHEAT May 2028 @WK28 751'4 742'2 742'2 737'6 738'2 -13'2 738'2 6:18 PM Jul 26
WHEAT July 2028 @WN28 732'0 730'0 730'0 715'0 718'2 -13'6 718'2 6:15 PM Jul 26
WHEAT September 2028 @WU28 736'4 724'6 -11'6 724'6 6:15 PM Jul 26
WHEAT December 2028 @WZ28 750'2 744'4 745'0 736'0 737'4 -12'6 737'4 6:15 PM Jul 26
WHEAT March 2029 @WH29 761'0 748'2 -12'6 748'2 6:15 PM Jul 26
WHEAT May 2029 @WK29 751'4 738'6 -12'6 738'6 6:15 PM Jul 26
WHEAT July 2029 @WN29 733'4 720'6 -12'6 720'6 6:15 PM Jul 26
ROUGH RICE September 2026 @RRU26 14.305 14.300 14.315 14.110 14.130 -0.175 14.130 6:19 PM Jul 26
ROUGH RICE November 2026 @RRX26 14.705 14.720 14.720 14.530 14.540 -0.165 14.540 6:15 PM Jul 26
ROUGH RICE January 2027 @RRF27 15.040 14.885 -0.155 14.885 6:15 PM Jul 26
ROUGH RICE March 2027 @RRH27 15.260 15.115 -0.145 15.115 6:15 PM Jul 26
ROUGH RICE May 2027 @RRK27 15.365 15.220 -0.145 15.220 6:15 PM Jul 26
ROUGH RICE July 2027 @RRN27 15.430 15.285 -0.145 15.285 6:15 PM Jul 26
ROUGH RICE September 2027 @RRU27 15.495 15.350 -0.145 15.350 6:15 PM Jul 26
OATS September 2026 @OU26 338'6 339'0 342'2 331'4 332'4 -6'2 332'4 6:19 PM Jul 26
OATS December 2026 @OZ26 351'2 351'4 354'2 342'6 344'0 -7'2 344'0 6:19 PM Jul 26
OATS March 2027 @OH27 363'2 363'0 363'0 361'4 356'0 -7'2 356'0 6:16 PM Jul 26
OATS May 2027 @OK27 369'2 362'0 -7'2 362'0 6:16 PM Jul 26
OATS July 2027 @ON27 360'4 353'2 -7'2 353'2 6:16 PM Jul 26
OATS September 2027 @OU27 354'6 347'4 -7'2 347'4 6:16 PM Jul 26
OATS December 2027 @OZ27 365'6 358'4 -7'2 358'4 6:16 PM Jul 26
OATS March 2028 @OH28 369'2 362'0 -7'2 362'0 6:16 PM Jul 26
OATS May 2028 @OK28 375'2 368'0 -7'2 368'0 6:16 PM Jul 26
OATS July 2028 @ON28 355'2 348'0 -7'2 348'0 6:16 PM Jul 26
OATS September 2028 @OU28 360'0 352'6 -7'2 352'6 6:16 PM Jul 26
10 YR US TREASURY NOTE September 2026 @TYU26 108'13.5 108'13.0 108'15.0 108'00.5 108'03.0 -0'10.5 108'03.0 8:59 PM Jul 26
10 YR US TREASURY NOTE December 2026 @TYZ26 108'06.0 108'05.0 108'08.0 107'26.0 107'27.5 -0'10.5 107'27.5 8:06 PM Jul 26
10 YR US TREASURY NOTE March 2027 @TYH27 108'03.0 108'00.0 108'02.5 107'26.5 107'24.5 -0'10.5 107'24.5 7:00 PM Jul 26
2 YR US TREASURY NOTE September 2026 @TUU26 102'25.1 102'25.0 102'25.4 102'21.0 102'21.6 -0'03.3 102'21.6 8:59 PM Jul 26
2 YR US TREASURY NOTE December 2026 @TUZ26 102'22.2 102'21.4 102'21.4 102'18.3 102'18.6 -0'03.4 102'18.6 7:00 PM Jul 26
2 YR US TREASURY NOTE March 2027 @TUH27 102'21.1 102'17.5 -0'03.4 102'17.5 7:00 PM Jul 26
30 DAY FED FUND July 2026 @FFN26 96.3650 96.3675 96.3675 96.3650 96.3650 0.0000 96.3650 8:49 PM Jul 26
30 DAY FED FUND August 2026 @FFQ26 96.285 96.285 96.290 96.275 96.285 0.000 96.285 8:59 PM Jul 26
30 DAY FED FUND September 2026 @FFU26 96.210 96.205 96.215 96.190 96.200 -0.010 96.200 8:53 PM Jul 26
30 DAY FED FUND October 2026 @FFV26 96.115 96.110 96.120 96.085 96.095 -0.020 96.095 8:59 PM Jul 26
30 DAY FED FUND November 2026 @FFX26 96.050 96.045 96.050 96.010 96.025 -0.025 96.025 8:59 PM Jul 26
30 DAY FED FUND December 2026 @FFZ26 95.980 95.985 95.985 95.940 95.950 -0.030 95.950 8:59 PM Jul 26
30 DAY FED FUND January 2027 @FFF27 95.945 95.945 95.945 95.905 95.915 -0.030 95.915 8:59 PM Jul 26
30 DAY FED FUND February 2027 @FFG27 95.905 95.960 95.960 95.855 95.870 -0.035 95.870 8:59 PM Jul 26
30 DAY FED FUND March 2027 @FFH27 95.880 95.865 95.875 95.825 95.840 -0.040 95.840 8:56 PM Jul 26
30 DAY FED FUND April 2027 @FFJ27 95.845 95.830 95.845 95.790 95.800 -0.045 95.800 8:59 PM Jul 26
30 DAY FED FUND May 2027 @FFK27 95.825 95.815 95.820 95.760 95.770 -0.055 95.770 8:53 PM Jul 26
30 DAY FED FUND June 2027 @FFM27 95.825 95.820 95.825 95.755 95.765 -0.060 95.765 8:38 PM Jul 26
30 DAY FED FUND July 2027 @FFN27 95.830 95.825 95.825 95.755 95.765 -0.065 95.765 8:53 PM Jul 26
30 DAY FED FUND August 2027 @FFQ27 95.845 95.840 95.840 95.765 95.770 -0.075 95.770 8:13 PM Jul 26
30 DAY FED FUND September 2027 @FFU27 95.860 95.780 95.780 95.780 95.785 -0.075 95.785 7:01 PM Jul 26
30 DAY FED FUND October 2027 @FFV27 95.875 95.800 95.815 95.800 95.805 -0.070 95.805 8:09 PM Jul 26
30 DAY FED FUND November 2027 @FFX27 95.895 95.825 -0.070 95.825 7:01 PM Jul 26
30 DAY FED FUND December 2027 @FFZ27 95.915 95.900 95.900 95.900 95.845 -0.070 95.845 7:01 PM Jul 26
30 DAY FED FUND January 2028 @FFF28 95.930 95.860 -0.070 95.860 7:01 PM Jul 26
30 DAY FED FUND February 2028 @FFG28 95.960 95.890 -0.070 95.890 7:01 PM Jul 26
30 DAY FED FUND March 2028 @FFH28 95.945 95.875 -0.070 95.875 7:01 PM Jul 26
30 DAY FED FUND April 2028 @FFJ28 96.015 95.945 -0.070 95.945 7:01 PM Jul 26
30 DAY FED FUND May 2028 @FFK28 95.990 95.920 -0.070 95.920 7:01 PM Jul 26
30 DAY FED FUND June 2028 @FFM28 95.970 95.900 -0.070 95.900 7:01 PM Jul 26
30 DAY FED FUND July 2028 @FFN28 95.950 95.880 -0.070 95.880 7:01 PM Jul 26
30 DAY FED FUND August 2028 @FFQ28 95.870 95.800 -0.070 95.800 7:01 PM Jul 26
30 DAY FED FUND September 2028 @FFU28 95.870 95.800 -0.070 95.800 7:01 PM Jul 26
30 DAY FED FUND October 2028 @FFV28 95.865 95.795 -0.070 95.795 7:01 PM Jul 26
30 DAY FED FUND November 2028 @FFX28 95.845 95.775 -0.070 95.775 7:01 PM Jul 26
30 DAY FED FUND December 2028 @FFZ28 95.825 95.755 -0.070 95.755 7:01 PM Jul 26
30 DAY FED FUND January 2029 @FFF29 95.810 95.740 -0.070 95.740 7:01 PM Jul 26
30 DAY FED FUND February 2029 @FFG29 95.795 95.725 -0.070 95.725 7:01 PM Jul 26
30 DAY FED FUND March 2029 @FFH29 95.780 95.710 -0.070 95.710 7:01 PM Jul 26
30 DAY FED FUND April 2029 @FFJ29 95.740 95.670 -0.070 95.670 7:01 PM Jul 26
30 DAY FED FUND May 2029 @FFK29 95.715 95.645 -0.070 95.645 7:01 PM Jul 26
30 DAY FED FUND June 2029 @FFM29 95.695 95.625 -0.070 95.625 7:01 PM Jul 26
30 DAY FED FUND July 2029 @FFN29 95.675 95.605 -0.070 95.605 7:01 PM Jul 26
30 DAY FED FUND August 2029 @FFQ29 95.595 95.525 -0.070 95.525 7:01 PM Jul 26
30 DAY FED FUND September 2029 @FFU29 95.595 95.525 -0.070 95.525 7:01 PM Jul 26
30 DAY FED FUND October 2029 @FFV29 95.590 95.520 -0.070 95.520 7:01 PM Jul 26
30 DAY FED FUND November 2029 @FFX29 95.570 95.500 -0.070 95.500 7:01 PM Jul 26
30 DAY FED FUND December 2029 @FFZ29 95.550 95.480 -0.070 95.480 7:01 PM Jul 26
30 DAY FED FUND January 2030 @FFF30 95.535 95.465 -0.070 95.465 7:01 PM Jul 26
30 DAY FED FUND February 2030 @FFG30 95.520 95.450 -0.070 95.450 7:01 PM Jul 26
30 DAY FED FUND March 2030 @FFH30 95.505 95.435 -0.070 95.435 7:01 PM Jul 26
30 DAY FED FUND April 2030 @FFJ30 95.465 95.395 -0.070 95.395 7:01 PM Jul 26
30 DAY FED FUND May 2030 @FFK30 95.440 95.370 -0.070 95.370 7:01 PM Jul 26
30 DAY FED FUND June 2030 @FFM30 95.420 95.350 -0.070 95.350 7:01 PM Jul 26
30 DAY FED FUND July 2030 @FFN30 95.400 95.330 -0.070 95.330 7:01 PM Jul 26
30 DAY FED FUND August 2030 @FFQ30 95.320 95.250 -0.070 95.250 7:01 PM Jul 26
30 DAY FED FUND September 2030 @FFU30 95.320 95.250 -0.070 95.250 7:01 PM Jul 26
30 DAY FED FUND October 2030 @FFV30 95.315 95.245 -0.070 95.245 7:01 PM Jul 26
30 DAY FED FUND November 2030 @FFX30 95.295 95.225 -0.070 95.225 7:01 PM Jul 26
30 DAY FED FUND December 2030 @FFZ30 95.275 95.205 -0.070 95.205 7:01 PM Jul 26
30 DAY FED FUND January 2031 @FFF31 95.260 95.190 -0.070 95.190 7:01 PM Jul 26
30 DAY FED FUND February 2031 @FFG31 95.245 95.175 -0.070 95.175 7:01 PM Jul 26
30 DAY FED FUND March 2031 @FFH31 95.230 95.160 -0.070 95.160 7:01 PM Jul 26
30 DAY FED FUND April 2031 @FFJ31 95.190 95.120 -0.070 95.120 7:01 PM Jul 26
30 DAY FED FUND May 2031 @FFK31 95.165 95.095 -0.070 95.095 7:01 PM Jul 26
30 DAY FED FUND June 2031 @FFM31 95.145 95.075 -0.070 95.075 7:01 PM Jul 26
US TREASURY BOND September 2026 @USU26 110'01 109'30 110'04 109'08 109'15 -0'18 109'15 8:59 PM Jul 26
US TREASURY BOND December 2026 @USZ26 109'20 109'15 109'19 108'29 109'02 -0'18 109'02 7:51 PM Jul 26
US TREASURY BOND March 2027 @USH27 109'07 109'01 109'01 109'01 108'23 -0'16 108'23 7:00 PM Jul 26
5 YR US TREASURY NOTE September 2026 @FVU26 106'04.5 106'04.2 106'05.2 105'27.5 105'29.2 -0'07.2 105'29.2 8:59 PM Jul 26
5 YR US TREASURY NOTE December 2026 @FVZ26 106'02.0 106'00.0 106'00.0 105'25.7 105'26.5 -0'07.5 105'26.5 8:52 PM Jul 26
5 YR US TREASURY NOTE March 2027 @FVH27 106'01.2 105'25.7 -0'07.5 105'25.7 7:00 PM Jul 26
E-MINI NASDAQ 100 September 2026 @NQU26 29181.25 29100.00 29282.50 28432.50 28620.75 -560.50 28620.75 8:59 PM Jul 26
E-MINI NASDAQ 100 December 2026 @NQZ26 29482.25 29449.75 29565.00 28729.00 28913.00 -569.25 28913.00 8:42 PM Jul 26
E-MINI NASDAQ 100 March 2027 @NQH27 29824.25 29258.50 -565.75 29258.50 8:00 PM Jul 26
E-MINI NASDAQ 100 June 2027 @NQM27 30173.25 29604.25 -569.00 29604.25 8:00 PM Jul 26
E-MINI NASDAQ 100 September 2027 @NQU27 30358.00 29789.00 -569.00 29789.00 8:00 PM Jul 26
E-MINI NASDAQ 100 December 2027 @NQZ27 30602.50 30036.75 -565.75 30036.75 8:00 PM Jul 26
E-MINI NASDAQ 100 June 2028 @NQM28 31069.25 30500.25 -569.00 30500.25 8:00 PM Jul 26
E-MINI NASDAQ 100 December 2028 @NQZ28 31505.25 30939.50 -565.75 30939.50 8:00 PM Jul 26
E-MINI NASDAQ 100 June 2029 @NQM29 31964.75 31399.00 -565.75 31399.00 8:00 PM Jul 26
E-MINI NASDAQ 100 December 2029 @NQZ29 32453.00 31884.00 -569.00 31884.00 8:00 PM Jul 26
E-MINI NASDAQ 100 December 2030 @NQZ30 33355.00 32789.25 -565.75 32789.25 8:00 PM Jul 26
E-MINI NASDAQ 100 December 2031 @NQZ31 33357.50 32788.50 -569.00 32788.50 8:00 PM Jul 26
S&P GSCI August 2026 @GIQ26 696.5500 710.8000 711.9000 709.7000 712.9883 16.4383 712.9883 8:45 PM Jul 26
S&P GSCI September 2026 @GIU26 696.5500 712.9883 16.4383 712.9883 8:45 PM Jul 26
S&P GSCI October 2026 @GIV26 696.5500 712.9883 16.4383 712.9883 8:45 PM Jul 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