Set Location: Set

DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Dec 26 220.550 218.100 218.150 -1.550
Feb 27 224.300 221.375 221.425 -2.100
Apr 27 226.700 223.625 223.700 -2.450
Jun 27 221.775 218.750 218.825 -2.500
Aug 27 218.275 215.150 215.250 -2.675
Oct 27 216.125 213.175 213.275 -2.500

@GF – FEEDER CATTLE – CME

High Low Last Chg
Nov 26 338.900 334.125 334.525 -3.900
Jan 27 333.375 327.825 328.375 -4.300
Mar 27 329.100 323.500 323.975 -4.325
Apr 27 327.375 322.150 322.525 -4.000
May 27 324.925 319.975 320.400 -3.700
Aug 27 325.000 320.500 321.175 -3.100

@HE – LEAN HOGS – CME

High Low Last Chg
Dec 26 59.200 57.425 58.600 0.425
Feb 27 64.275 63.150 63.525 -0.350
Apr 27 70.025 69.075 69.375 -0.275
May 27 76.950 75.950 76.200 -0.350
Jun 27 86.450 84.975 85.275 -0.700
Jul 27 89.825 88.150 88.550 -0.750

@C – CORN – CBOT

High Low Last Chg
Dec 26 442'4 438'4 438'4 -4'0
Mar 27 456'4 452'4 452'4 -3'6
May 27 465'0 461'2 461'2 -3'6
Jul 27 472'0 468'4 468'4 -3'6
Sep 27 469'0 466'2 466'4 -2'6
Dec 27 483'6 480'6 481'0 -3'0

@S – SOYBEANS – CBOT

High Low Last Chg
Nov 26 1201'4 1189'0 1189'0 -14'0
Jan 27 1212'4 1198'6 1199'2 -14'6
Mar 27 1219'6 1206'4 1207'0 -13'6
May 27 1228'6 1216'2 1216'6 -12'6
Jul 27 1236'4 1224'4 1224'6 -12'4
Aug 27 1222'6 1211'4 1211'4 -11'4

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
Dec 26 317.9 315.2 315.4 -2.6
Jan 27 317.8 315.5 315.6 -2.2
Mar 27 318.5 316.4 316.6 -1.9
May 27 321.7 320.0 320.1 -1.6
Jul 27 326.6 325.0 325.0 -1.6
Aug 27 326.6 325.2 325.2 -1.3

@W – WHEAT – CBOT

High Low Last Chg
Dec 26 600'0 591'0 591'2 -8'4
Mar 27 611'0 602'0 602'2 -8'4
May 27 616'4 608'2 608'4 -8'0
Jul 27 622'2 614'6 614'6 -7'4
Sep 27 633'4 626'2 626'2 -7'2
Dec 27 648'2 643'0 643'0 -6'6
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 December 2026 @LEZ26 219.700 219.700 220.550 218.100 218.150 -1.550 218.150 7:04 PM Nov 26
LIVE CATTLE February 2027 @LEG27 223.525 223.225 224.300 221.375 221.425 -2.100 221.425 7:04 PM Nov 26
LIVE CATTLE April 2027 @LEJ27 226.150 226.000 226.700 223.625 223.700 -2.450 223.700 7:04 PM Nov 26
LIVE CATTLE June 2027 @LEM27 221.325 221.250 221.775 218.750 218.825 -2.500 218.825 7:04 PM Nov 26
LIVE CATTLE August 2027 @LEQ27 217.925 217.925 218.275 215.150 215.250 -2.675 215.250 7:04 PM Nov 26
LIVE CATTLE October 2027 @LEV27 215.775 215.650 216.125 213.175 213.275 -2.500 213.275 7:02 PM Nov 26
LIVE CATTLE December 2027 @LEZ27 215.750 215.250 216.050 213.400 213.475 -2.275 213.475 7:02 PM Nov 26
LIVE CATTLE February 2028 @LEG28 215.750 215.350 215.950 213.625 213.625 -2.125 213.625 7:00 PM Nov 26
LIVE CATTLE April 2028 @LEJ28 215.925 215.400 215.400 214.100 213.800 -2.125 213.800 7:00 PM Nov 26
LIVE CATTLE June 2028 @LEM28 210.800 210.250 210.250 210.250 208.825 -1.975 208.825 7:00 PM Nov 26
FEEDER CATTLE November 2026 @GFX26 338.425 337.325 338.900 334.125 334.525 -3.900 334.525 7:04 PM Nov 26
FEEDER CATTLE January 2027 @GFF27 332.675 332.050 333.375 327.825 328.375 -4.300 328.375 7:04 PM Nov 26
FEEDER CATTLE March 2027 @GFH27 328.300 327.500 329.100 323.500 323.975 -4.325 323.975 7:04 PM Nov 26
FEEDER CATTLE April 2027 @GFJ27 326.525 325.625 327.375 322.150 322.525 -4.000 322.525 7:04 PM Nov 26
FEEDER CATTLE May 2027 @GFK27 324.100 323.600 324.925 319.975 320.400 -3.700 320.400 7:02 PM Nov 26
FEEDER CATTLE August 2027 @GFQ27 324.275 323.475 325.000 320.500 321.175 -3.100 321.175 7:00 PM Nov 26
FEEDER CATTLE September 2027 @GFU27 321.825 321.625 322.000 318.200 319.025 -2.800 319.025 7:04 PM Nov 26
FEEDER CATTLE October 2027 @GFV27 318.800 318.375 319.075 315.250 315.975 -2.825 315.975 7:00 PM Nov 26
FEEDER CATTLE November 2027 @GFX27 316.200 313.225 -2.975 313.225 7:00 PM Nov 26
LEAN HOGS December 2026 @HEZ26 58.175 58.400 59.200 57.425 58.600 0.425 58.600 7:04 PM Nov 26
LEAN HOGS February 2027 @HEG27 63.875 64.225 64.275 63.150 63.525 -0.350 63.525 7:04 PM Nov 26
LEAN HOGS April 2027 @HEJ27 69.650 69.750 70.025 69.075 69.375 -0.275 69.375 7:04 PM Nov 26
LEAN HOGS May 2027 @HEK27 76.550 76.950 76.950 75.950 76.200 -0.350 76.200 7:03 PM Nov 26
LEAN HOGS June 2027 @HEM27 85.975 85.975 86.450 84.975 85.275 -0.700 85.275 7:04 PM Nov 26
LEAN HOGS July 2027 @HEN27 89.300 89.225 89.825 88.150 88.550 -0.750 88.550 7:04 PM Nov 26
LEAN HOGS August 2027 @HEQ27 90.375 90.200 90.775 89.150 89.600 -0.775 89.600 7:04 PM Nov 26
LEAN HOGS October 2027 @HEV27 80.550 80.400 80.400 78.525 79.225 -1.325 79.225 7:04 PM Nov 26
LEAN HOGS December 2027 @HEZ27 73.725 73.725 73.775 71.850 72.525 -1.200 72.525 7:04 PM Nov 26
LEAN HOGS February 2028 @HEG28 76.950 75.750 -1.200 75.750 7:00 PM Nov 26
LEAN HOGS April 2028 @HEJ28 80.600 79.400 -1.200 79.400 7:00 PM Nov 26
MILK CLASS III October 2026 @DAV26 15.19 15.20 15.20 15.17 15.19 0.00 15.19 6:10 PM Nov 26
MILK CLASS III November 2026 @DAX26 17.81 17.82 17.82 17.82 17.82 0.01 17.81 4:24 AM Nov 26
MILK CLASS III December 2026 @DAZ26 16.99 17.03 17.03 17.03 17.03 0.04 16.99 2:27 AM Nov 26
MILK CLASS III January 2027 @DAF27 16.92 16.92 12:00 AM Jan 70
MILK CLASS III February 2027 @DAG27 16.90 16.90 12:00 AM Jan 70
MILK CLASS III March 2027 @DAH27 17.09 17.10 17.10 17.10 17.10 0.01 17.09 4:20 AM Nov 26
MILK CLASS III April 2027 @DAJ27 17.18 17.18 12:00 AM Jan 70
MILK CLASS III May 2027 @DAK27 17.29 17.30 17.31 17.30 17.30 0.01 17.30 7:10 PM Nov 26
MILK CLASS III June 2027 @DAM27 17.42 17.42 12:00 AM Jan 70
MILK CLASS III July 2027 @DAN27 17.65 17.71 17.72 17.66 17.69 0.04 17.69 7:10 PM Nov 26
MILK CLASS III August 2027 @DAQ27 17.79 17.79 12:00 AM Jan 70
MILK CLASS III September 2027 @DAU27 17.85 17.85 12:00 AM Jan 70
MILK CLASS III October 2027 @DAV27 17.86 17.86 12:00 AM Jan 70
MILK CLASS III November 2027 @DAX27 17.80 17.95 17.95 17.92 17.92 0.12 17.92 7:10 PM Nov 26
MILK CLASS III December 2027 @DAZ27 17.65 17.75 17.75 17.75 17.74 0.09 17.74 7:10 PM Nov 26
MILK CLASS III January 2028 @DAF28 17.46 17.46 0.00 17.46 7:10 PM Nov 26
MILK CLASS III February 2028 @DAG28 17.30 17.45 0.15 17.45 7:10 PM Nov 26
MILK CLASS III March 2028 @DAH28 17.30 17.50 0.20 17.50 7:10 PM Nov 26
MILK CLASS III April 2028 @DAJ28 17.00 17.00 12:00 AM Jan 70
MILK CLASS III May 2028 @DAK28 16.44 16.44 0.00 16.44 7:10 PM Nov 26
MILK CLASS III June 2028 @DAM28 16.54 16.54 0.00 16.54 7:10 PM Nov 26
MILK CLASS III July 2028 @DAN28 16.63 16.63 0.00 16.63 7:10 PM Nov 26
MILK CLASS III August 2028 @DAQ28 16.69 16.69 0.00 16.69 7:10 PM Nov 26
MILK CLASS III September 2028 @DAU28 16.74 16.74 0.00 16.74 7:10 PM Nov 26
BUTTER - CASH SETTLED October 2026 @CBV26 136.500 136.500 136.500 136.000 136.000 -0.500 136.000 6:10 PM Nov 26
BUTTER - CASH SETTLED November 2026 @CBX26 135.000 135.200 135.000 12:00 AM Jan 70
BUTTER - CASH SETTLED December 2026 @CBZ26 135.000 133.100 135.000 12:00 AM Jan 70
BUTTER - CASH SETTLED January 2027 @CBF27 137.500 134.100 137.500 12:00 AM Jan 70
BUTTER - CASH SETTLED February 2027 @CBG27 139.500 137.800 139.500 12:00 AM Jan 70
BUTTER - CASH SETTLED March 2027 @CBH27 148.000 150.000 148.000 12:00 AM Jan 70
BUTTER - CASH SETTLED April 2027 @CBJ27 151.000 151.575 151.575 151.000 12:00 AM Jan 70
BUTTER - CASH SETTLED May 2027 @CBK27 153.000 151.700 151.700 153.000 12:00 AM Jan 70
BUTTER - CASH SETTLED June 2027 @CBM27 154.625 155.263 155.263 154.625 12:00 AM Jan 70
BUTTER - CASH SETTLED July 2027 @CBN27 159.800 157.750 -2.050 157.750 7:10 PM Nov 26
BUTTER - CASH SETTLED August 2027 @CBQ27 160.000 158.200 160.000 12:00 AM Jan 70
BUTTER - CASH SETTLED September 2027 @CBU27 162.000 159.025 162.000 12:00 AM Jan 70
BUTTER - CASH SETTLED October 2027 @CBV27 167.000 164.700 164.700 163.275 163.275 -3.725 163.275 7:10 PM Nov 26
BUTTER - CASH SETTLED November 2027 @CBX27 165.000 162.750 165.000 12:00 AM Jan 70
BUTTER - CASH SETTLED December 2027 @CBZ27 168.700 167.700 167.700 167.700 167.700 -1.000 167.700 7:10 PM Nov 26
BUTTER - CASH SETTLED January 2028 @CBF28 175.000 175.000 0.000 175.000 7:10 PM Nov 26
BUTTER - CASH SETTLED February 2028 @CBG28 180.000 180.000 0.000 180.000 7:10 PM Nov 26
BUTTER - CASH SETTLED March 2028 @CBH28 185.000 176.000 185.000 12:00 AM Jan 70
BUTTER - CASH SETTLED April 2028 @CBJ28 194.000 194.000 0.000 194.000 7:10 PM Nov 26
BUTTER - CASH SETTLED May 2028 @CBK28 198.000 198.000 0.000 198.000 7:10 PM Nov 26
BUTTER - CASH SETTLED June 2028 @CBM28 230.075 230.075 0.000 230.075 7:10 PM Nov 26
BUTTER - CASH SETTLED July 2028 @CBN28 235.825 235.825 0.000 235.825 7:10 PM Nov 26
BUTTER - CASH SETTLED August 2028 @CBQ28 238.825 238.825 0.000 238.825 7:10 PM Nov 26
BUTTER - CASH SETTLED September 2028 @CBU28 242.800 242.800 0.000 242.800 7:10 PM Nov 26
CORN December 2026 @CZ26 442'4 441'6 442'4 438'4 438'4 -4'0 442'4 4:47 AM Nov 26
CORN March 2027 @CH27 456'2 455'6 456'4 452'4 452'4 -3'6 456'2 4:46 AM Nov 26
CORN May 2027 @CK27 465'0 464'4 465'0 461'2 461'2 -3'6 465'0 4:41 AM Nov 26
CORN July 2027 @CN27 472'2 472'0 472'0 468'4 468'4 -3'6 472'2 4:44 AM Nov 26
CORN September 2027 @CU27 469'2 469'0 469'0 466'2 466'4 -2'6 469'2 4:33 AM Nov 26
CORN December 2027 @CZ27 484'0 483'6 483'6 480'6 481'0 -3'0 484'0 4:19 AM Nov 26
CORN March 2028 @CH28 498'0 496'4 496'6 495'0 495'0 -3'0 498'0 3:11 AM Nov 26
CORN May 2028 @CK28 505'4 505'4 0'0 505'4 7:15 PM Nov 26
CORN July 2028 @CN28 509'0 507'0 507'0 505'6 505'6 -3'2 509'0 4:35 AM Nov 26
CORN September 2028 @CU28 487'2 485'2 485'2 485'0 485'0 -2'2 487'2 4:35 AM Nov 26
CORN December 2028 @CZ28 490'0 487'6 488'0 487'4 487'6 -2'2 490'0 3:33 AM Nov 26
CORN July 2029 @CN29 510'2 510'2 0'0 510'2 7:15 PM Nov 26
CORN December 2029 @CZ29 492'4 491'0 491'0 491'0 491'0 -1'4 492'4 1:04 AM Nov 26
SOYBEANS November 2026 @SX26 1203'0 1201'4 1201'4 1189'0 1189'0 -14'0 1203'0 3:53 AM Nov 26
SOYBEANS January 2027 @SF27 1214'0 1212'4 1212'4 1198'6 1199'2 -14'6 1214'0 4:46 AM Nov 26
SOYBEANS March 2027 @SH27 1220'6 1219'2 1219'6 1206'4 1207'0 -13'6 1220'6 4:46 AM Nov 26
SOYBEANS May 2027 @SK27 1229'4 1228'2 1228'6 1216'2 1216'6 -12'6 1229'4 4:46 AM Nov 26
SOYBEANS July 2027 @SN27 1237'2 1236'2 1236'4 1224'4 1224'6 -12'4 1237'2 4:46 AM Nov 26
SOYBEANS August 2027 @SQ27 1223'0 1222'6 1222'6 1211'4 1211'4 -11'4 1223'0 4:19 AM Nov 26
SOYBEANS September 2027 @SU27 1195'2 1195'0 1195'0 1185'4 1185'4 -9'6 1195'2 4:34 AM Nov 26
SOYBEANS November 2027 @SX27 1192'0 1191'2 1191'2 1184'6 1184'6 -7'2 1192'0 4:19 AM Nov 26
SOYBEANS January 2028 @SF28 1203'6 1199'6 1199'6 1197'2 1197'2 -6'4 1203'6 3:52 AM Nov 26
SOYBEANS March 2028 @SH28 1203'2 1198'6 1199'0 1197'0 1197'0 -6'2 1203'2 3:01 AM Nov 26
SOYBEANS May 2028 @SK28 1206'6 1206'6 0'0 1206'6 7:15 PM Nov 26
SOYBEANS July 2028 @SN28 1211'6 1211'6 0'0 1211'6 7:15 PM Nov 26
SOYBEANS August 2028 @SQ28 1199'4 1199'4 0'0 1199'4 7:15 PM Nov 26
SOYBEANS September 2028 @SU28 1171'4 1171'4 0'0 1171'4 7:15 PM Nov 26
SOYBEANS November 2028 @SX28 1165'2 1165'2 0'0 1165'2 7:15 PM Nov 26
SOYBEANS July 2029 @SN29 1183'6 1183'6 0'0 1183'6 7:15 PM Nov 26
SOYBEANS November 2029 @SX29 1148'2 1148'2 0'0 1148'2 7:15 PM Nov 26
SOYBEAN MEAL December 2026 @SMZ26 318.0 317.5 317.9 315.2 315.4 -2.6 318.0 4:47 AM Nov 26
SOYBEAN MEAL January 2027 @SMF27 317.8 317.5 317.8 315.5 315.6 -2.2 317.8 4:46 AM Nov 26
SOYBEAN MEAL March 2027 @SMH27 318.5 318.5 318.5 316.4 316.6 -1.9 318.5 4:46 AM Nov 26
SOYBEAN MEAL May 2027 @SMK27 321.7 321.7 321.7 320.0 320.1 -1.6 321.7 4:47 AM Nov 26
SOYBEAN MEAL July 2027 @SMN27 326.6 326.6 326.6 325.0 325.0 -1.6 326.6 4:20 AM Nov 26
SOYBEAN MEAL August 2027 @SMQ27 326.5 326.6 326.6 325.2 325.2 -1.3 326.5 3:52 AM Nov 26
SOYBEAN MEAL September 2027 @SMU27 325.4 325.6 325.6 324.5 324.5 -0.9 325.4 2:25 AM Nov 26
SOYBEAN MEAL October 2027 @SMV27 323.2 323.2 323.2 322.8 322.8 -0.4 323.2 2:11 AM Nov 26
SOYBEAN MEAL December 2027 @SMZ27 326.3 326.3 326.6 325.8 325.8 -0.5 326.3 2:25 AM Nov 26
SOYBEAN MEAL January 2028 @SMF28 327.4 327.4 0.0 327.4 7:15 PM Nov 26
SOYBEAN MEAL March 2028 @SMH28 327.7 327.7 0.0 327.7 7:15 PM Nov 26
SOYBEAN MEAL May 2028 @SMK28 329.4 329.4 0.0 329.4 7:15 PM Nov 26
SOYBEAN MEAL July 2028 @SMN28 332.2 332.2 0.0 332.2 7:15 PM Nov 26
SOYBEAN MEAL August 2028 @SMQ28 331.3 331.3 0.0 331.3 7:15 PM Nov 26
SOYBEAN MEAL September 2028 @SMU28 329.3 329.3 0.0 329.3 7:15 PM Nov 26
SOYBEAN MEAL October 2028 @SMV28 326.8 326.8 0.0 326.8 7:15 PM Nov 26
SOYBEAN MEAL December 2028 @SMZ28 328.8 328.8 0.0 328.8 7:15 PM Nov 26
SOYBEAN MEAL July 2029 @SMN29 358.3 358.3 0.0 358.3 7:15 PM Sep 26
SOYBEAN MEAL October 2029 @SMV29 358.3 358.3 0.0 358.3 7:15 PM Sep 26
SOYBEAN MEAL December 2029 @SMZ29 360.3 360.3 0.0 360.3 7:15 PM Sep 26
SOYBEAN OIL December 2026 @BOZ26 65.28 65.28 65.37 64.26 64.29 -0.99 65.28 4:47 AM Nov 26
SOYBEAN OIL January 2027 @BOF27 65.46 65.51 65.53 64.47 64.49 -0.97 65.46 4:46 AM Nov 26
SOYBEAN OIL March 2027 @BOH27 65.86 65.86 65.92 64.91 64.93 -0.93 65.86 4:46 AM Nov 26
SOYBEAN OIL May 2027 @BOK27 66.19 66.20 66.26 65.27 65.28 -0.91 66.19 4:46 AM Nov 26
SOYBEAN OIL July 2027 @BON27 66.27 66.27 66.32 65.36 65.36 -0.91 66.27 4:21 AM Nov 26
SOYBEAN OIL August 2027 @BOQ27 65.94 65.96 65.96 65.04 65.04 -0.90 65.94 4:41 AM Nov 26
SOYBEAN OIL September 2027 @BOU27 65.60 65.60 65.60 64.69 64.70 -0.90 65.60 4:40 AM Nov 26
SOYBEAN OIL October 2027 @BOV27 65.23 64.86 64.86 64.40 64.40 -0.83 65.23 3:15 AM Nov 26
SOYBEAN OIL December 2027 @BOZ27 65.16 64.49 64.49 64.29 64.29 -0.87 65.16 4:21 AM Nov 26
SOYBEAN OIL January 2028 @BOF28 65.19 65.19 0.00 65.19 7:15 PM Nov 26
SOYBEAN OIL March 2028 @BOH28 65.05 65.05 0.00 65.05 7:15 PM Nov 26
SOYBEAN OIL May 2028 @BOK28 64.93 64.93 0.00 64.93 7:15 PM Nov 26
SOYBEAN OIL July 2028 @BON28 64.85 64.85 0.00 64.85 7:15 PM Nov 26
SOYBEAN OIL August 2028 @BOQ28 64.43 64.43 0.00 64.43 7:15 PM Nov 26
SOYBEAN OIL September 2028 @BOU28 63.96 63.96 0.00 63.96 7:15 PM Nov 26
SOYBEAN OIL October 2028 @BOV28 63.48 63.48 0.00 63.48 7:15 PM Nov 26
SOYBEAN OIL December 2028 @BOZ28 63.46 63.46 0.00 63.46 7:15 PM Nov 26
SOYBEAN OIL July 2029 @BON29 63.84 63.84 0.00 63.84 7:15 PM Sep 26
SOYBEAN OIL October 2029 @BOV29 63.83 63.83 0.00 63.83 7:15 PM Sep 26
SOYBEAN OIL December 2029 @BOZ29 63.15 63.15 0.00 63.15 7:15 PM Sep 26
WHEAT December 2026 @WZ26 599'6 598'4 600'0 591'0 591'2 -8'4 599'6 4:46 AM Nov 26
WHEAT March 2027 @WH27 610'6 609'6 611'0 602'0 602'2 -8'4 610'6 4:45 AM Nov 26
WHEAT May 2027 @WK27 616'4 615'0 616'4 608'2 608'4 -8'0 616'4 4:42 AM Nov 26
WHEAT July 2027 @WN27 622'2 621'2 622'2 614'6 614'6 -7'4 622'2 4:22 AM Nov 26
WHEAT September 2027 @WU27 633'4 633'4 633'4 626'2 626'2 -7'2 633'4 4:37 AM Nov 26
WHEAT December 2027 @WZ27 649'6 648'2 648'2 643'0 643'0 -6'6 649'6 4:17 AM Nov 26
WHEAT March 2028 @WH28 663'4 657'6 657'6 657'2 657'2 -6'2 663'4 4:23 AM Nov 26
WHEAT May 2028 @WK28 667'6 662'4 662'4 662'4 662'4 -5'2 667'6 2:25 AM Nov 26
WHEAT July 2028 @WN28 657'4 657'4 0'0 657'4 7:15 PM Nov 26
WHEAT September 2028 @WU28 663'4 663'4 0'0 663'4 7:15 PM Nov 26
WHEAT December 2028 @WZ28 676'0 676'0 0'0 676'0 7:15 PM Nov 26
WHEAT March 2029 @WH29 682'6 682'6 0'0 682'6 7:15 PM Nov 26
WHEAT May 2029 @WK29 673'6 673'6 0'0 673'6 7:15 PM Nov 26
WHEAT July 2029 @WN29 663'6 663'6 0'0 663'6 7:15 PM Nov 26
ROUGH RICE November 2026 @RRX26 17.660 17.660 0.000 17.660 7:15 PM Nov 26
ROUGH RICE January 2027 @RRF27 18.090 18.100 18.100 17.975 17.985 -0.105 18.090 2:53 AM Nov 26
ROUGH RICE March 2027 @RRH27 18.495 18.445 18.445 18.415 18.415 -0.080 18.495 2:12 AM Nov 26
ROUGH RICE May 2027 @RRK27 18.735 18.735 0.000 18.735 7:15 PM Nov 26
ROUGH RICE July 2027 @RRN27 18.825 18.825 0.000 18.825 7:15 PM Nov 26
ROUGH RICE September 2027 @RRU27 16.555 16.555 0.000 16.555 7:15 PM Nov 26
ROUGH RICE November 2027 @RRX27 16.220 16.220 0.000 16.220 7:15 PM Nov 26
OATS December 2026 @OZ26 339'2 339'2 339'2 336'2 337'6 -1'4 339'2 4:21 AM Nov 26
OATS March 2027 @OH27 358'2 358'4 358'4 357'4 358'4 0'2 358'2 4:21 AM Nov 26
OATS May 2027 @OK27 365'2 365'2 0'0 365'2 7:16 PM Nov 26
OATS July 2027 @ON27 365'4 376'0 377'0 365'0 366'4 1'0 365'4 4:27 AM Nov 26
OATS September 2027 @OU27 359'6 359'6 0'0 359'6 7:16 PM Nov 26
OATS December 2027 @OZ27 364'0 364'0 0'0 364'0 7:16 PM Nov 26
OATS March 2028 @OH28 367'4 367'4 0'0 367'4 7:16 PM Nov 26
OATS May 2028 @OK28 373'4 373'4 0'0 373'4 7:16 PM Nov 26
OATS July 2028 @ON28 353'4 353'4 0'0 353'4 7:16 PM Nov 26
OATS September 2028 @OU28 358'2 358'2 0'0 358'2 7:16 PM Nov 26
OATS July 2029 @ON29 358'0 358'0 0'0 358'0 7:16 PM Nov 26
OATS September 2029 @OU29 362'6 362'6 0'0 362'6 7:16 PM Nov 26
10 YR US TREASURY NOTE December 2026 @TYZ26 106'16.0 106'13.5 106'30.5 106'12.5 106'26.0 0'10.0 106'16.0 4:47 AM Nov 26
10 YR US TREASURY NOTE March 2027 @TYH27 106'10.0 106'06.0 106'24.0 106'06.0 106'21.5 0'11.5 106'10.0 4:43 AM Nov 26
10 YR US TREASURY NOTE June 2027 @TYM27 106'04.0 106'04.0 12:00 AM Jan 70
2 YR US TREASURY NOTE December 2026 @TUZ26 102'06.7 102'05.6 102'10.7 102'05.5 102'09.6 0'02.7 102'06.7 4:47 AM Nov 26
2 YR US TREASURY NOTE March 2027 @TUH27 102'03.1 102'06.6 102'07.4 102'05.7 102'06.7 0'03.6 102'03.1 1:39 AM Nov 26
2 YR US TREASURY NOTE June 2027 @TUM27 101'29.3 101'29.3 12:00 AM Jan 70
30 DAY FED FUND November 2026 @FFX26 96.1175 96.1200 96.1200 96.1200 96.1200 0.0025 96.1175 4:38 AM Nov 26
30 DAY FED FUND December 2026 @FFZ26 95.980 95.980 95.990 95.975 95.990 0.010 95.980 4:36 AM Nov 26
30 DAY FED FUND January 2027 @FFF27 95.915 95.910 95.935 95.910 95.930 0.015 95.915 4:37 AM Nov 26
30 DAY FED FUND February 2027 @FFG27 95.855 95.855 95.885 95.855 95.880 0.025 95.855 4:37 AM Nov 26
30 DAY FED FUND March 2027 @FFH27 95.790 95.785 95.825 95.785 95.820 0.030 95.790 4:39 AM Nov 26
30 DAY FED FUND April 2027 @FFJ27 95.710 95.695 95.755 95.695 95.745 0.035 95.710 4:39 AM Nov 26
30 DAY FED FUND May 2027 @FFK27 95.645 95.625 95.700 95.625 95.690 0.045 95.645 4:43 AM Nov 26
30 DAY FED FUND June 2027 @FFM27 95.585 95.565 95.645 95.565 95.640 0.055 95.585 4:38 AM Nov 26
30 DAY FED FUND July 2027 @FFN27 95.555 95.540 95.625 95.540 95.615 0.060 95.555 4:39 AM Nov 26
30 DAY FED FUND August 2027 @FFQ27 95.540 95.520 95.610 95.520 95.595 0.055 95.540 4:46 AM Nov 26
30 DAY FED FUND September 2027 @FFU27 95.525 95.505 95.600 95.505 95.595 0.070 95.525 4:38 AM Nov 26
30 DAY FED FUND October 2027 @FFV27 95.515 95.500 95.595 95.500 95.590 0.075 95.515 4:37 AM Nov 26
30 DAY FED FUND November 2027 @FFX27 95.520 95.510 95.590 95.510 95.590 0.070 95.520 4:39 AM Nov 26
30 DAY FED FUND December 2027 @FFZ27 95.540 95.530 95.610 95.530 95.610 0.070 95.540 4:39 AM Nov 26
30 DAY FED FUND January 2028 @FFF28 95.550 95.600 95.630 95.600 95.615 0.065 95.550 3:25 AM Nov 26
30 DAY FED FUND February 2028 @FFG28 95.560 95.560 12:00 AM Jan 70
30 DAY FED FUND March 2028 @FFH28 95.575 95.575 12:00 AM Jan 70
30 DAY FED FUND April 2028 @FFJ28 95.675 95.640 -0.035 95.640 8:01 PM Nov 26
30 DAY FED FUND May 2028 @FFK28 95.650 95.615 -0.035 95.615 8:01 PM Nov 26
30 DAY FED FUND June 2028 @FFM28 95.630 95.595 -0.035 95.595 8:01 PM Nov 26
30 DAY FED FUND July 2028 @FFN28 95.610 95.575 -0.035 95.575 8:01 PM Nov 26
30 DAY FED FUND August 2028 @FFQ28 95.530 95.495 -0.035 95.495 8:01 PM Nov 26
30 DAY FED FUND September 2028 @FFU28 95.530 95.495 -0.035 95.495 8:01 PM Nov 26
30 DAY FED FUND October 2028 @FFV28 95.525 95.490 -0.035 95.490 8:01 PM Nov 26
30 DAY FED FUND November 2028 @FFX28 95.505 95.470 -0.035 95.470 8:01 PM Nov 26
30 DAY FED FUND December 2028 @FFZ28 95.450 95.450 12:00 AM Jan 70
30 DAY FED FUND January 2029 @FFF29 95.470 95.435 -0.035 95.435 8:01 PM Nov 26
30 DAY FED FUND February 2029 @FFG29 95.455 95.420 -0.035 95.420 8:01 PM Nov 26
30 DAY FED FUND March 2029 @FFH29 95.440 95.405 -0.035 95.405 8:01 PM Nov 26
30 DAY FED FUND April 2029 @FFJ29 95.400 95.365 -0.035 95.365 8:01 PM Nov 26
30 DAY FED FUND May 2029 @FFK29 95.375 95.340 -0.035 95.340 8:01 PM Nov 26
30 DAY FED FUND June 2029 @FFM29 95.355 95.320 -0.035 95.320 8:01 PM Nov 26
30 DAY FED FUND July 2029 @FFN29 95.335 95.300 -0.035 95.300 8:01 PM Nov 26
30 DAY FED FUND August 2029 @FFQ29 95.255 95.220 -0.035 95.220 8:01 PM Nov 26
30 DAY FED FUND September 2029 @FFU29 95.255 95.220 -0.035 95.220 8:01 PM Nov 26
30 DAY FED FUND October 2029 @FFV29 95.250 95.215 -0.035 95.215 8:01 PM Nov 26
30 DAY FED FUND November 2029 @FFX29 95.230 95.195 -0.035 95.195 8:01 PM Nov 26
30 DAY FED FUND December 2029 @FFZ29 95.210 95.175 -0.035 95.175 8:01 PM Nov 26
30 DAY FED FUND January 2030 @FFF30 95.195 95.160 -0.035 95.160 8:01 PM Nov 26
30 DAY FED FUND February 2030 @FFG30 95.180 95.145 -0.035 95.145 8:01 PM Nov 26
30 DAY FED FUND March 2030 @FFH30 95.165 95.130 -0.035 95.130 8:01 PM Nov 26
30 DAY FED FUND April 2030 @FFJ30 95.125 95.090 -0.035 95.090 8:01 PM Nov 26
30 DAY FED FUND May 2030 @FFK30 95.100 95.065 -0.035 95.065 8:01 PM Nov 26
30 DAY FED FUND June 2030 @FFM30 95.080 95.045 -0.035 95.045 8:01 PM Nov 26
30 DAY FED FUND July 2030 @FFN30 95.060 95.025 -0.035 95.025 8:01 PM Nov 26
30 DAY FED FUND August 2030 @FFQ30 94.980 94.945 -0.035 94.945 8:01 PM Nov 26
30 DAY FED FUND September 2030 @FFU30 94.980 94.945 -0.035 94.945 8:01 PM Nov 26
30 DAY FED FUND October 2030 @FFV30 94.975 94.940 -0.035 94.940 8:01 PM Nov 26
30 DAY FED FUND November 2030 @FFX30 94.955 94.920 -0.035 94.920 8:01 PM Nov 26
30 DAY FED FUND December 2030 @FFZ30 94.935 94.900 -0.035 94.900 8:01 PM Nov 26
30 DAY FED FUND January 2031 @FFF31 94.920 94.885 -0.035 94.885 8:01 PM Nov 26
30 DAY FED FUND February 2031 @FFG31 94.905 94.870 -0.035 94.870 8:01 PM Nov 26
30 DAY FED FUND March 2031 @FFH31 94.890 94.855 -0.035 94.855 8:01 PM Nov 26
30 DAY FED FUND April 2031 @FFJ31 94.850 94.815 -0.035 94.815 8:01 PM Nov 26
30 DAY FED FUND May 2031 @FFK31 94.825 94.790 -0.035 94.790 8:01 PM Nov 26
30 DAY FED FUND June 2031 @FFM31 94.805 94.770 -0.035 94.770 8:01 PM Nov 26
30 DAY FED FUND July 2031 @FFN31 94.785 94.750 -0.035 94.750 8:01 PM Nov 26
30 DAY FED FUND August 2031 @FFQ31 94.705 94.670 -0.035 94.670 8:01 PM Nov 26
30 DAY FED FUND September 2031 @FFU31 94.705 94.670 -0.035 94.670 8:01 PM Nov 26
30 DAY FED FUND October 2031 @FFV31 94.700 94.665 -0.035 94.665 8:01 PM Nov 26
US TREASURY BOND December 2026 @USZ26 107'16 107'12 108'06 107'09 107'27 0'11 107'16 4:47 AM Nov 26
US TREASURY BOND March 2027 @USH27 107'00 107'13 107'21 107'11 107'12 0'12 107'00 4:43 AM Nov 26
US TREASURY BOND June 2027 @USM27 106'21 106'21 12:00 AM Jan 70
5 YR US TREASURY NOTE December 2026 @FVZ26 104'25.7 104'23.0 105'03.5 104'23.0 105'00.7 0'07.0 104'25.7 4:47 AM Nov 26
5 YR US TREASURY NOTE March 2027 @FVH27 104'21.0 104'23.7 104'29.2 104'23.7 104'29.0 0'08.0 104'21.0 3:49 AM Nov 26
5 YR US TREASURY NOTE June 2027 @FVM27 104'15.0 104'15.0 12:00 AM Jan 70
E-MINI NASDAQ 100 December 2026 @NQZ26 28305.75 28410.00 28512.00 27615.75 27851.00 -454.75 28305.75 4:47 AM Nov 26
E-MINI NASDAQ 100 March 2027 @NQH27 28621.00 28703.75 28814.25 27937.00 28153.50 -467.50 28621.00 4:47 AM Nov 26
E-MINI NASDAQ 100 June 2027 @NQM27 28961.00 29130.00 29130.00 28360.00 28422.50 -538.50 28961.00 4:43 AM Nov 26
E-MINI NASDAQ 100 September 2027 @NQU27 29300.00 29300.00 12:00 AM Jan 70
E-MINI NASDAQ 100 December 2027 @NQZ27 29578.50 29760.50 182.00 29760.50 9:00 PM Nov 26
E-MINI NASDAQ 100 March 2028 @NQH28 29969.75 30161.75 192.00 30161.75 9:00 PM Nov 26
E-MINI NASDAQ 100 June 2028 @NQM28 30351.75 30543.75 192.00 30543.75 9:00 PM Nov 26
E-MINI NASDAQ 100 December 2028 @NQZ28 31314.00 31506.00 192.00 31506.00 9:00 PM Nov 26
E-MINI NASDAQ 100 June 2029 @NQM29 32088.25 32280.25 192.00 32280.25 9:00 PM Nov 26
E-MINI NASDAQ 100 December 2029 @NQZ29 32857.00 33049.00 192.00 33049.00 9:00 PM Nov 26
E-MINI NASDAQ 100 December 2030 @NQZ30 34260.25 34452.25 192.00 34452.25 9:00 PM Nov 26
E-MINI NASDAQ 100 December 2031 @NQZ31 35657.00 35849.00 192.00 35849.00 9:00 PM Nov 26
S&P GSCI November 2026 @GIX26 725.1000 723.8500 723.8500 723.4000 720.8500 -4.2500 720.8500 9:45 PM Nov 26
S&P GSCI December 2026 @GIZ26 721.4000 717.7500 -3.6500 717.7500 9:45 PM Nov 26
S&P GSCI January 2027 @GIF27 710.4500 706.9000 -3.5500 706.9000 9:45 PM Nov 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