Set Location: Set

DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Oct 26 221.075 218.450 220.925 2.150
Dec 26 222.550 219.000 222.350 2.900
Feb 27 223.750 220.000 223.650 3.100
Apr 27 224.800 221.275 224.700 3.000
Jun 27 219.500 215.975 219.425 2.975
Aug 27 216.100 212.750 216.025 2.850

@GF – FEEDER CATTLE – CME

High Low Last Chg
Sep 26 337.425 336.325 336.525 -0.750
Oct 26 333.475 327.750 333.325 5.300
Nov 26 329.675 322.650 329.500 6.300
Jan 27 321.850 314.450 321.675 6.925
Mar 27 317.375 310.425 317.275 6.850
Apr 27 317.000 309.925 316.925 6.700

@HE – LEAN HOGS – CME

High Low Last Chg
Oct 26 79.925 79.125 79.875 0.600
Dec 26 71.025 69.950 70.325 -0.675
Feb 27 72.500 71.750 72.025 -0.525
Apr 27 77.575 76.925 77.200 -0.350
May 27 81.575 81.575 81.575 -0.400
Jun 27 90.500 89.875 90.175 -0.325

@C – CORN – CBOT

High Low Last Chg
Dec 26 530'6 526'4 529'4 0'4
Mar 27 545'0 541'0 544'0 0'4
May 27 552'0 548'4 551'2 0'4
Jul 27 554'6 551'4 554'2 0'6
Sep 27 525'6 523'0 524'6 0'0
Dec 27 529'6 526'4 528'6 0'2

@S – SOYBEANS – CBOT

High Low Last Chg
Nov 26 1325'4 1310'0 1325'4 7'4
Jan 27 1341'0 1325'6 1340'6 7'0
Mar 27 1349'0 1334'2 1348'6 6'2
May 27 1355'6 1342'0 1355'6 5'6
Jul 27 1360'2 1346'4 1360'0 5'4
Aug 27 1341'6 1329'2 1341'6 4'6

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
Oct 26 375.2 368.0 375.1 4.8
Dec 26 375.0 368.0 375.0 4.4
Jan 27 374.6 368.1 374.4 4.1
Mar 27 373.3 367.3 373.1 3.7
May 27 372.7 367.1 372.5 3.6
Jul 27 373.3 367.9 373.2 3.6

@W – WHEAT – CBOT

High Low Last Chg
Dec 26 709'0 704'0 706'6 -1'6
Mar 27 724'2 719'4 722'4 -1'6
May 27 732'2 727'6 730'2 -1'6
Jul 27 733'4 729'0 730'6 -2'2
Sep 27 738'6 734'4 735'2 -3'2
Dec 27 748'6 746'4 748'4 0'0
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 October 2026 @LEV26 218.775 218.850 221.075 218.450 220.925 2.150 220.925 6:04 PM Sep 26
LIVE CATTLE December 2026 @LEZ26 219.450 219.500 222.550 219.000 222.350 2.900 222.350 6:04 PM Sep 26
LIVE CATTLE February 2027 @LEG27 220.550 220.500 223.750 220.000 223.650 3.100 223.650 6:04 PM Sep 26
LIVE CATTLE April 2027 @LEJ27 221.700 221.775 224.800 221.275 224.700 3.000 224.700 6:04 PM Sep 26
LIVE CATTLE June 2027 @LEM27 216.450 216.100 219.500 215.975 219.425 2.975 219.425 6:04 PM Sep 26
LIVE CATTLE August 2027 @LEQ27 213.175 213.250 216.100 212.750 216.025 2.850 216.025 6:03 PM Sep 26
LIVE CATTLE October 2027 @LEV27 212.100 211.950 214.600 211.925 214.500 2.400 214.500 6:03 PM Sep 26
LIVE CATTLE December 2027 @LEZ27 212.750 212.600 215.000 212.600 214.950 2.200 214.950 6:00 PM Sep 26
LIVE CATTLE February 2028 @LEG28 213.075 213.300 214.750 213.300 214.700 1.625 214.700 6:00 PM Sep 26
LIVE CATTLE April 2028 @LEJ28 212.950 214.000 214.450 214.000 214.450 1.500 214.450 6:00 PM Sep 26
FEEDER CATTLE September 2026 @GFU26 337.275 337.000 337.425 336.325 336.525 -0.750 336.525 6:04 PM Sep 26
FEEDER CATTLE October 2026 @GFV26 328.025 328.125 333.475 327.750 333.325 5.300 333.325 6:04 PM Sep 26
FEEDER CATTLE November 2026 @GFX26 323.200 323.475 329.675 322.650 329.500 6.300 329.500 6:04 PM Sep 26
FEEDER CATTLE January 2027 @GFF27 314.750 314.750 321.850 314.450 321.675 6.925 321.675 6:04 PM Sep 26
FEEDER CATTLE March 2027 @GFH27 310.425 310.925 317.375 310.425 317.275 6.850 317.275 6:04 PM Sep 26
FEEDER CATTLE April 2027 @GFJ27 310.225 309.925 317.000 309.925 316.925 6.700 316.925 6:01 PM Sep 26
FEEDER CATTLE May 2027 @GFK27 309.275 309.425 315.925 309.350 315.825 6.550 315.825 6:01 PM Sep 26
FEEDER CATTLE August 2027 @GFQ27 311.225 313.450 317.600 312.925 317.600 6.375 317.600 6:00 PM Sep 26
FEEDER CATTLE September 2027 @GFU27 309.100 311.000 314.000 311.000 314.425 5.325 314.425 6:00 PM Sep 26
LEAN HOGS October 2026 @HEV26 79.275 79.250 79.925 79.125 79.875 0.600 79.875 6:04 PM Sep 26
LEAN HOGS December 2026 @HEZ26 71.000 70.975 71.025 69.950 70.325 -0.675 70.325 6:04 PM Sep 26
LEAN HOGS February 2027 @HEG27 72.550 72.450 72.500 71.750 72.025 -0.525 72.025 6:04 PM Sep 26
LEAN HOGS April 2027 @HEJ27 77.550 77.550 77.575 76.925 77.200 -0.350 77.200 6:04 PM Sep 26
LEAN HOGS May 2027 @HEK27 81.975 81.575 81.575 81.575 81.575 -0.400 81.575 6:00 PM Sep 26
LEAN HOGS June 2027 @HEM27 90.500 90.475 90.500 89.875 90.175 -0.325 90.175 6:04 PM Sep 26
LEAN HOGS July 2027 @HEN27 92.250 92.150 92.150 91.625 91.975 -0.275 91.975 6:04 PM Sep 26
LEAN HOGS August 2027 @HEQ27 92.125 92.000 92.000 91.450 91.775 -0.350 91.775 6:00 PM Sep 26
LEAN HOGS October 2027 @HEV27 77.450 77.450 77.450 76.975 77.250 -0.200 77.250 6:00 PM Sep 26
LEAN HOGS December 2027 @HEZ27 70.600 70.600 70.650 70.350 70.450 -0.150 70.450 6:04 PM Sep 26
LEAN HOGS February 2028 @HEG28 74.200 74.050 -0.150 74.050 6:00 PM Sep 26
MILK CLASS III September 2026 @DAU26 16.13 16.10 16.10 16.10 16.10 -0.03 16.13 11:36 PM Sep 26
MILK CLASS III October 2026 @DAV26 15.53 15.64 15.64 15.53 15.54 0.01 15.53 6:35 AM Sep 26
MILK CLASS III November 2026 @DAX26 15.99 15.97 15.98 15.97 15.98 -0.01 15.99 8:02 AM Sep 26
MILK CLASS III December 2026 @DAZ26 16.15 16.12 16.12 16.12 16.12 -0.03 16.15 10:00 PM Sep 26
MILK CLASS III January 2027 @DAF27 16.41 16.41 12:00 AM Jan 70
MILK CLASS III February 2027 @DAG27 16.74 16.74 12:00 AM Jan 70
MILK CLASS III March 2027 @DAH27 16.98 17.04 17.07 17.00 17.00 0.02 17.00 6:10 PM Sep 26
MILK CLASS III April 2027 @DAJ27 17.07 17.07 12:00 AM Jan 70
MILK CLASS III May 2027 @DAK27 17.18 17.18 12:00 AM Jan 70
MILK CLASS III June 2027 @DAM27 17.27 17.27 12:00 AM Jan 70
MILK CLASS III July 2027 @DAN27 17.43 17.43 12:00 AM Jan 70
MILK CLASS III August 2027 @DAQ27 17.50 17.52 0.02 17.52 6:10 PM Sep 26
MILK CLASS III September 2027 @DAU27 17.59 17.61 17.61 17.61 17.61 0.02 17.61 6:10 PM Sep 26
MILK CLASS III October 2027 @DAV27 17.58 17.58 0.00 17.58 6:10 PM Sep 26
MILK CLASS III November 2027 @DAX27 17.59 17.60 0.01 17.60 6:10 PM Sep 26
MILK CLASS III December 2027 @DAZ27 17.54 17.54 0.00 17.54 6:10 PM Sep 26
MILK CLASS III January 2028 @DAF28 17.43 17.43 0.00 17.43 6:10 PM Sep 26
MILK CLASS III February 2028 @DAG28 17.10 17.10 0.00 17.10 6:10 PM Sep 26
MILK CLASS III March 2028 @DAH28 17.10 17.10 0.00 17.10 6:10 PM Sep 26
MILK CLASS III April 2028 @DAJ28 16.41 16.41 0.00 16.41 6:10 PM Sep 26
MILK CLASS III May 2028 @DAK28 16.44 16.44 0.00 16.44 6:10 PM Sep 26
MILK CLASS III June 2028 @DAM28 16.54 16.54 0.00 16.54 6:10 PM Sep 26
MILK CLASS III July 2028 @DAN28 16.63 16.63 0.00 16.63 6:10 PM Sep 26
MILK CLASS III August 2028 @DAQ28 16.69 16.69 0.00 16.69 6:10 PM Sep 26
BUTTER - CASH SETTLED September 2026 @CBU26 145.250 145.250 0.000 145.250 6:10 PM Sep 26
BUTTER - CASH SETTLED October 2026 @CBV26 142.000 142.950 142.000 12:00 AM Jan 70
BUTTER - CASH SETTLED November 2026 @CBX26 144.625 147.450 144.625 12:00 AM Jan 70
BUTTER - CASH SETTLED December 2026 @CBZ26 147.375 148.500 149.050 146.800 146.800 -0.575 146.800 6:10 PM Sep 26
BUTTER - CASH SETTLED January 2027 @CBF27 151.525 151.525 12:00 AM Jan 70
BUTTER - CASH SETTLED February 2027 @CBG27 153.000 153.000 12:00 AM Jan 70
BUTTER - CASH SETTLED March 2027 @CBH27 163.500 163.500 12:00 AM Jan 70
BUTTER - CASH SETTLED April 2027 @CBJ27 168.000 168.000 168.000 168.000 168.000 0.000 168.000 6:10 PM Sep 26
BUTTER - CASH SETTLED May 2027 @CBK27 170.000 170.000 170.000 169.500 169.500 -0.500 169.500 6:10 PM Sep 26
BUTTER - CASH SETTLED June 2027 @CBM27 174.000 174.000 0.000 174.000 6:10 PM Sep 26
BUTTER - CASH SETTLED July 2027 @CBN27 174.025 174.025 174.250 174.025 174.250 0.225 174.250 6:10 PM Sep 26
BUTTER - CASH SETTLED August 2027 @CBQ27 178.000 178.000 12:00 AM Jan 70
BUTTER - CASH SETTLED September 2027 @CBU27 184.000 184.000 12:00 AM Jan 70
BUTTER - CASH SETTLED October 2027 @CBV27 190.475 190.475 0.000 190.475 6:10 PM Sep 26
BUTTER - CASH SETTLED November 2027 @CBX27 190.500 190.500 0.000 190.500 6:10 PM Sep 26
BUTTER - CASH SETTLED December 2027 @CBZ27 191.000 191.000 0.000 191.000 6:10 PM Sep 26
BUTTER - CASH SETTLED January 2028 @CBF28 198.000 198.000 0.000 198.000 6:10 PM Sep 26
BUTTER - CASH SETTLED February 2028 @CBG28 207.000 201.000 201.000 201.000 205.000 -2.000 205.000 7:42 PM Sep 26
BUTTER - CASH SETTLED March 2028 @CBH28 209.000 209.000 0.000 209.000 6:10 PM Sep 26
BUTTER - CASH SETTLED April 2028 @CBJ28 219.600 219.600 0.000 219.600 6:10 PM Sep 26
BUTTER - CASH SETTLED May 2028 @CBK28 222.600 222.600 0.000 222.600 6:10 PM Sep 26
BUTTER - CASH SETTLED June 2028 @CBM28 230.075 230.075 0.000 230.075 6:10 PM Sep 26
BUTTER - CASH SETTLED July 2028 @CBN28 235.825 235.825 0.000 235.825 6:10 PM Sep 26
BUTTER - CASH SETTLED August 2028 @CBQ28 238.825 238.825 0.000 238.825 6:10 PM Sep 26
CORN December 2026 @CZ26 529'0 526'4 530'6 526'4 530'2 1'2 529'0 8:04 AM Sep 26
CORN March 2027 @CH27 543'4 541'2 545'0 541'0 544'4 1'0 543'4 8:04 AM Sep 26
CORN May 2027 @CK27 550'6 548'4 552'0 548'4 551'6 1'0 550'6 8:01 AM Sep 26
CORN July 2027 @CN27 553'4 551'6 555'0 551'4 555'0 1'4 553'4 8:01 AM Sep 26
CORN September 2027 @CU27 524'6 523'0 526'0 523'0 525'6 1'0 524'6 8:02 AM Sep 26
CORN December 2027 @CZ27 528'4 527'0 529'6 526'4 529'6 1'2 528'4 8:04 AM Sep 26
CORN March 2028 @CH28 540'4 540'2 541'4 540'0 541'2 0'6 540'4 2:04 AM Sep 26
CORN May 2028 @CK28 547'0 548'2 548'2 548'0 548'0 1'0 547'0 7:59 AM Sep 26
CORN July 2028 @CN28 550'0 550'0 551'0 550'0 551'0 1'0 550'0 4:23 AM Sep 26
CORN September 2028 @CU28 516'0 517'2 517'2 517'0 517'0 1'0 516'0 4:39 AM Sep 26
CORN December 2028 @CZ28 515'0 514'2 516'0 514'2 516'0 1'0 515'0 4:39 AM Sep 26
CORN July 2029 @CN29 530'2 530'2 0'0 530'2 6:15 PM Sep 26
CORN December 2029 @CZ29 501'6 501'6 0'0 501'6 6:15 PM Sep 26
SOYBEANS November 2026 @SX26 1318'0 1310'0 1327'4 1310'0 1327'0 9'0 1318'0 8:04 AM Sep 26
SOYBEANS January 2027 @SF27 1333'6 1326'2 1342'6 1325'6 1342'0 8'2 1333'6 8:04 AM Sep 26
SOYBEANS March 2027 @SH27 1342'4 1335'0 1350'6 1334'2 1350'2 7'6 1342'4 8:04 AM Sep 26
SOYBEANS May 2027 @SK27 1350'0 1342'2 1357'2 1342'0 1357'2 7'2 1350'0 8:04 AM Sep 26
SOYBEANS July 2027 @SN27 1354'4 1346'4 1361'6 1346'4 1361'4 7'0 1354'4 8:03 AM Sep 26
SOYBEANS August 2027 @SQ27 1337'0 1329'2 1343'0 1329'2 1343'0 6'0 1337'0 8:04 AM Sep 26
SOYBEANS September 2027 @SU27 1296'0 1297'6 1301'0 1296'0 1301'0 5'0 1296'0 8:03 AM Sep 26
SOYBEANS November 2027 @SX27 1281'4 1274'2 1286'0 1274'2 1286'0 4'4 1281'4 8:04 AM Sep 26
SOYBEANS January 2028 @SF28 1291'2 1288'0 1294'2 1288'0 1294'2 3'0 1291'2 7:58 AM Sep 26
SOYBEANS March 2028 @SH28 1287'4 1286'2 -1'2 1287'4 6:18 PM Sep 26
SOYBEANS May 2028 @SK28 1288'6 1288'0 1288'0 1288'0 1288'0 -0'6 1288'6 1:52 AM Sep 26
SOYBEANS July 2028 @SN28 1292'4 1292'4 0'0 1292'4 6:15 PM Sep 26
SOYBEANS August 2028 @SQ28 1279'4 1279'4 0'0 1279'4 6:15 PM Sep 26
SOYBEANS September 2028 @SU28 1250'0 1250'0 0'0 1250'0 6:15 PM Sep 26
SOYBEANS November 2028 @SX28 1243'4 1243'4 0'0 1243'4 6:15 PM Sep 26
SOYBEANS July 2029 @SN29 1262'4 1262'4 0'0 1262'4 6:15 PM Sep 26
SOYBEANS November 2029 @SX29 1205'0 1205'0 0'0 1205'0 6:15 PM Sep 26
SOYBEAN MEAL October 2026 @SMV26 370.3 369.1 376.5 368.0 376.3 6.0 370.3 8:04 AM Sep 26
SOYBEAN MEAL December 2026 @SMZ26 370.6 369.0 376.2 368.0 376.0 5.4 370.6 8:04 AM Sep 26
SOYBEAN MEAL January 2027 @SMF27 370.3 370.3 375.6 368.1 375.5 5.2 370.3 8:04 AM Sep 26
SOYBEAN MEAL March 2027 @SMH27 369.4 368.8 374.1 367.3 374.1 4.7 369.4 8:03 AM Sep 26
SOYBEAN MEAL May 2027 @SMK27 368.9 367.2 373.6 367.1 373.6 4.7 368.9 8:04 AM Sep 26
SOYBEAN MEAL July 2027 @SMN27 369.6 369.0 374.3 367.9 374.1 4.5 369.6 8:04 AM Sep 26
SOYBEAN MEAL August 2027 @SMQ27 365.3 364.7 369.9 364.7 369.8 4.5 365.3 8:04 AM Sep 26
SOYBEAN MEAL September 2027 @SMU27 360.0 362.2 363.9 362.0 363.9 3.9 360.0 8:00 AM Sep 26
SOYBEAN MEAL October 2027 @SMV27 353.9 354.7 354.7 354.7 354.7 0.8 353.9 12:15 AM Sep 26
SOYBEAN MEAL December 2027 @SMZ27 355.3 355.9 359.6 355.2 359.4 4.1 355.3 8:04 AM Sep 26
SOYBEAN MEAL January 2028 @SMF28 355.1 355.9 355.9 355.9 355.9 0.8 355.1 12:15 AM Sep 26
SOYBEAN MEAL March 2028 @SMH28 353.5 353.5 0.0 353.5 6:15 PM Sep 26
SOYBEAN MEAL May 2028 @SMK28 353.9 353.9 0.0 353.9 6:15 PM Sep 26
SOYBEAN MEAL July 2028 @SMN28 355.9 355.9 0.0 355.9 6:15 PM Sep 26
SOYBEAN MEAL August 2028 @SMQ28 354.0 354.0 0.0 354.0 6:15 PM Sep 26
SOYBEAN MEAL September 2028 @SMU28 351.1 351.1 0.0 351.1 6:15 PM Sep 26
SOYBEAN MEAL October 2028 @SMV28 348.2 348.2 0.0 348.2 6:15 PM Sep 26
SOYBEAN MEAL December 2028 @SMZ28 349.2 350.0 350.0 350.0 350.0 0.8 349.2 8:00 AM Sep 26
SOYBEAN MEAL July 2029 @SMN29 357.7 357.7 0.0 357.7 6:15 PM Sep 26
SOYBEAN MEAL October 2029 @SMV29 357.7 357.7 0.0 357.7 6:15 PM Sep 26
SOYBEAN MEAL December 2029 @SMZ29 359.7 359.7 0.0 359.7 6:15 PM Sep 26
SOYBEAN OIL October 2026 @BOV26 67.25 67.25 67.25 66.85 67.11 -0.14 67.25 8:04 AM Sep 26
SOYBEAN OIL December 2026 @BOZ26 67.81 67.81 67.82 67.42 67.69 -0.12 67.81 8:04 AM Sep 26
SOYBEAN OIL January 2027 @BOF27 68.06 68.02 68.06 67.67 67.93 -0.13 68.06 8:04 AM Sep 26
SOYBEAN OIL March 2027 @BOH27 68.27 68.12 68.25 67.90 68.12 -0.15 68.27 8:04 AM Sep 26
SOYBEAN OIL May 2027 @BOK27 68.42 68.28 68.34 68.07 68.21 -0.21 68.42 8:03 AM Sep 26
SOYBEAN OIL July 2027 @BON27 68.39 68.25 68.32 68.03 68.23 -0.16 68.39 8:04 AM Sep 26
SOYBEAN OIL August 2027 @BOQ27 67.92 67.79 67.80 67.57 67.73 -0.19 67.92 8:04 AM Sep 26
SOYBEAN OIL September 2027 @BOU27 67.42 67.13 67.22 67.13 67.22 -0.20 67.42 7:58 AM Sep 26
SOYBEAN OIL October 2027 @BOV27 66.85 66.51 66.51 66.51 66.51 -0.34 66.85 1:00 AM Sep 26
SOYBEAN OIL December 2027 @BOZ27 66.58 66.31 66.31 66.31 66.31 -0.27 66.58 7:34 AM Sep 26
SOYBEAN OIL January 2028 @BOF28 66.39 66.39 0.00 66.39 6:15 PM Sep 26
SOYBEAN OIL March 2028 @BOH28 66.03 66.03 0.00 66.03 6:15 PM Sep 26
SOYBEAN OIL May 2028 @BOK28 65.76 65.76 0.00 65.76 6:15 PM Sep 26
SOYBEAN OIL July 2028 @BON28 65.46 65.46 0.00 65.46 6:15 PM Sep 26
SOYBEAN OIL August 2028 @BOQ28 65.06 65.06 0.00 65.06 6:15 PM Sep 26
SOYBEAN OIL September 2028 @BOU28 64.53 64.53 0.00 64.53 6:15 PM Sep 26
SOYBEAN OIL October 2028 @BOV28 64.11 64.11 0.00 64.11 6:15 PM Sep 26
SOYBEAN OIL December 2028 @BOZ28 63.85 63.85 0.00 63.85 6:15 PM Sep 26
SOYBEAN OIL July 2029 @BON29 63.74 63.74 0.00 63.74 6:15 PM Sep 26
SOYBEAN OIL October 2029 @BOV29 63.73 63.73 0.00 63.73 6:15 PM Sep 26
SOYBEAN OIL December 2029 @BOZ29 63.05 63.05 0.00 63.05 6:15 PM Sep 26
WHEAT December 2026 @WZ26 708'4 707'6 709'0 704'0 707'0 -1'4 708'4 8:04 AM Sep 26
WHEAT March 2027 @WH27 724'2 724'0 724'2 719'4 722'4 -1'6 724'2 8:04 AM Sep 26
WHEAT May 2027 @WK27 732'0 732'0 732'2 727'6 730'6 -1'2 732'0 8:02 AM Sep 26
WHEAT July 2027 @WN27 733'0 733'0 733'4 729'0 731'4 -1'4 733'0 7:59 AM Sep 26
WHEAT September 2027 @WU27 738'4 738'4 738'6 734'4 737'4 -1'0 738'4 7:59 AM Sep 26
WHEAT December 2027 @WZ27 748'4 748'4 748'6 746'4 746'6 -1'6 748'4 7:59 AM Sep 26
WHEAT March 2028 @WH28 755'2 754'2 754'2 754'2 754'2 -1'0 755'2 5:13 AM Sep 26
WHEAT May 2028 @WK28 752'4 752'4 0'0 752'4 6:15 PM Sep 26
WHEAT July 2028 @WN28 732'6 732'6 0'0 732'6 6:15 PM Sep 26
WHEAT September 2028 @WU28 737'2 737'2 0'0 737'2 6:15 PM Sep 26
WHEAT December 2028 @WZ28 748'4 748'4 0'0 748'4 6:15 PM Sep 26
WHEAT March 2029 @WH29 754'4 754'4 0'0 754'4 6:15 PM Sep 26
WHEAT May 2029 @WK29 745'0 745'0 0'0 745'0 6:15 PM Sep 26
WHEAT July 2029 @WN29 711'0 711'0 0'0 711'0 6:15 PM Sep 26
ROUGH RICE November 2026 @RRX26 16.320 16.295 16.295 16.265 16.265 -0.055 16.320 12:27 AM Sep 26
ROUGH RICE January 2027 @RRF27 16.740 16.740 0.000 16.740 6:15 PM Sep 26
ROUGH RICE March 2027 @RRH27 16.990 16.990 0.000 16.990 6:15 PM Sep 26
ROUGH RICE May 2027 @RRK27 17.100 17.100 0.000 17.100 6:15 PM Sep 26
ROUGH RICE July 2027 @RRN27 17.180 17.180 0.000 17.180 6:15 PM Sep 26
ROUGH RICE September 2027 @RRU27 15.515 15.515 0.000 15.515 6:15 PM Sep 26
ROUGH RICE November 2027 @RRX27 14.110 14.110 0.000 14.110 6:15 PM Sep 26
OATS December 2026 @OZ26 417'2 415'6 421'2 415'6 421'2 4'0 417'2 7:48 AM Sep 26
OATS March 2027 @OH27 426'4 427'0 429'0 427'0 429'0 2'4 426'4 7:54 AM Sep 26
OATS May 2027 @OK27 430'4 430'4 0'0 430'4 6:16 PM Sep 26
OATS July 2027 @ON27 427'2 427'2 0'0 427'2 6:16 PM Sep 26
OATS September 2027 @OU27 421'4 421'4 0'0 421'4 6:16 PM Sep 26
OATS December 2027 @OZ27 431'6 431'6 0'0 431'6 6:16 PM Sep 26
OATS March 2028 @OH28 435'2 435'2 0'0 435'2 6:16 PM Sep 26
OATS May 2028 @OK28 441'2 441'2 0'0 441'2 6:16 PM Sep 26
OATS July 2028 @ON28 421'2 421'2 0'0 421'2 6:16 PM Sep 26
OATS September 2028 @OU28 426'0 426'0 0'0 426'0 6:16 PM Sep 26
OATS July 2029 @ON29 425'6 425'6 0'0 425'6 6:16 PM Sep 26
OATS September 2029 @OU29 430'4 430'4 0'0 430'4 6:16 PM Sep 26
10 YR US TREASURY NOTE December 2026 @TYZ26 105'01.0 105'01.0 105'05.0 104'31.0 105'00.0 -0'01.0 105'01.0 8:04 AM Sep 26
10 YR US TREASURY NOTE March 2027 @TYH27 104'26.0 104'29.0 104'29.0 104'25.5 104'25.5 -0'00.5 104'26.0 6:02 AM Sep 26
10 YR US TREASURY NOTE June 2027 @TYM27 104'20.0 104'20.0 12:00 AM Jan 70
2 YR US TREASURY NOTE September 2026 @TUU26 101'29.2 101'29.2 12:00 AM Jan 70
2 YR US TREASURY NOTE December 2026 @TUZ26 101'20.6 101'20.4 101'22.0 101'20.0 101'21.0 0'00.2 101'20.6 8:04 AM Sep 26
2 YR US TREASURY NOTE March 2027 @TUH27 101'15.6 101'15.7 101'16.2 101'15.7 101'15.7 0'00.1 101'15.6 5:59 AM Sep 26
30 DAY FED FUND September 2026 @FFU26 96.2550 96.2525 96.2550 96.2525 96.2525 -0.0025 96.2550 7:43 AM Sep 26
30 DAY FED FUND October 2026 @FFV26 96.105 96.105 96.105 96.100 96.100 -0.005 96.105 7:59 AM Sep 26
30 DAY FED FUND November 2026 @FFX26 95.945 95.945 95.950 95.940 95.940 -0.005 95.945 8:01 AM Sep 26
30 DAY FED FUND December 2026 @FFZ26 95.805 95.800 95.810 95.800 95.800 -0.005 95.805 8:01 AM Sep 26
30 DAY FED FUND January 2027 @FFF27 95.735 95.730 95.740 95.730 95.730 -0.005 95.735 8:01 AM Sep 26
30 DAY FED FUND February 2027 @FFG27 95.625 95.625 95.635 95.620 95.625 0.000 95.625 8:01 AM Sep 26
30 DAY FED FUND March 2027 @FFH27 95.545 95.545 95.555 95.535 95.545 0.000 95.545 8:04 AM Sep 26
30 DAY FED FUND April 2027 @FFJ27 95.450 95.430 95.460 95.430 95.450 0.000 95.450 8:04 AM Sep 26
30 DAY FED FUND May 2027 @FFK27 95.360 95.355 95.370 95.345 95.360 0.000 95.360 8:03 AM Sep 26
30 DAY FED FUND June 2027 @FFM27 95.290 95.275 95.305 95.275 95.290 0.000 95.290 8:03 AM Sep 26
30 DAY FED FUND July 2027 @FFN27 95.255 95.250 95.270 95.235 95.255 0.000 95.255 8:04 AM Sep 26
30 DAY FED FUND August 2027 @FFQ27 95.220 95.210 95.240 95.205 95.225 0.005 95.220 8:02 AM Sep 26
30 DAY FED FUND September 2027 @FFU27 95.200 95.195 95.220 95.195 95.200 0.000 95.200 8:00 AM Sep 26
30 DAY FED FUND October 2027 @FFV27 95.185 95.180 95.205 95.180 95.185 0.000 95.185 8:00 AM Sep 26
30 DAY FED FUND November 2027 @FFX27 95.175 95.180 95.210 95.180 95.210 0.035 95.175 7:43 AM Sep 26
30 DAY FED FUND December 2027 @FFZ27 95.190 95.205 95.230 95.205 95.230 0.040 95.190 7:43 AM Sep 26
30 DAY FED FUND January 2028 @FFF28 95.200 95.210 95.210 95.205 95.210 0.010 95.200 8:03 AM Sep 26
30 DAY FED FUND February 2028 @FFG28 95.220 95.220 12:00 AM Jan 70
30 DAY FED FUND March 2028 @FFH28 95.390 95.235 -0.155 95.235 7:01 PM Sep 26
30 DAY FED FUND April 2028 @FFJ28 95.455 95.300 -0.155 95.300 7:01 PM Sep 26
30 DAY FED FUND May 2028 @FFK28 95.430 95.275 -0.155 95.275 7:01 PM Sep 26
30 DAY FED FUND June 2028 @FFM28 95.410 95.255 -0.155 95.255 7:01 PM Sep 26
30 DAY FED FUND July 2028 @FFN28 95.390 95.235 -0.155 95.235 7:01 PM Sep 26
30 DAY FED FUND August 2028 @FFQ28 95.310 95.155 -0.155 95.155 7:01 PM Sep 26
30 DAY FED FUND September 2028 @FFU28 95.310 95.155 -0.155 95.155 7:01 PM Sep 26
30 DAY FED FUND October 2028 @FFV28 95.305 95.150 -0.155 95.150 7:01 PM Sep 26
30 DAY FED FUND November 2028 @FFX28 95.285 95.130 -0.155 95.130 7:01 PM Sep 26
30 DAY FED FUND December 2028 @FFZ28 95.110 95.110 12:00 AM Jan 70
30 DAY FED FUND January 2029 @FFF29 95.250 95.095 -0.155 95.095 7:01 PM Sep 26
30 DAY FED FUND February 2029 @FFG29 95.235 95.080 -0.155 95.080 7:01 PM Sep 26
30 DAY FED FUND March 2029 @FFH29 95.220 95.065 -0.155 95.065 7:01 PM Sep 26
30 DAY FED FUND April 2029 @FFJ29 95.180 95.025 -0.155 95.025 7:01 PM Sep 26
30 DAY FED FUND May 2029 @FFK29 95.155 95.000 -0.155 95.000 7:01 PM Sep 26
30 DAY FED FUND June 2029 @FFM29 95.135 94.980 -0.155 94.980 7:01 PM Sep 26
30 DAY FED FUND July 2029 @FFN29 95.115 94.960 -0.155 94.960 7:01 PM Sep 26
30 DAY FED FUND August 2029 @FFQ29 95.035 94.880 -0.155 94.880 7:01 PM Sep 26
30 DAY FED FUND September 2029 @FFU29 95.035 94.880 -0.155 94.880 7:01 PM Sep 26
30 DAY FED FUND October 2029 @FFV29 95.030 94.875 -0.155 94.875 7:01 PM Sep 26
30 DAY FED FUND November 2029 @FFX29 95.010 94.855 -0.155 94.855 7:01 PM Sep 26
30 DAY FED FUND December 2029 @FFZ29 94.990 94.835 -0.155 94.835 7:01 PM Sep 26
30 DAY FED FUND January 2030 @FFF30 94.975 94.820 -0.155 94.820 7:01 PM Sep 26
30 DAY FED FUND February 2030 @FFG30 94.960 94.805 -0.155 94.805 7:01 PM Sep 26
30 DAY FED FUND March 2030 @FFH30 94.945 94.790 -0.155 94.790 7:01 PM Sep 26
30 DAY FED FUND April 2030 @FFJ30 94.905 94.750 -0.155 94.750 7:01 PM Sep 26
30 DAY FED FUND May 2030 @FFK30 94.880 94.725 -0.155 94.725 7:01 PM Sep 26
30 DAY FED FUND June 2030 @FFM30 94.860 94.705 -0.155 94.705 7:01 PM Sep 26
30 DAY FED FUND July 2030 @FFN30 94.840 94.685 -0.155 94.685 7:01 PM Sep 26
30 DAY FED FUND August 2030 @FFQ30 94.760 94.605 -0.155 94.605 7:01 PM Sep 26
30 DAY FED FUND September 2030 @FFU30 94.760 94.605 -0.155 94.605 7:01 PM Sep 26
30 DAY FED FUND October 2030 @FFV30 94.755 94.600 -0.155 94.600 7:01 PM Sep 26
30 DAY FED FUND November 2030 @FFX30 94.735 94.580 -0.155 94.580 7:01 PM Sep 26
30 DAY FED FUND December 2030 @FFZ30 94.715 94.560 -0.155 94.560 7:01 PM Sep 26
30 DAY FED FUND January 2031 @FFF31 94.700 94.545 -0.155 94.545 7:01 PM Sep 26
30 DAY FED FUND February 2031 @FFG31 94.685 94.530 -0.155 94.530 7:01 PM Sep 26
30 DAY FED FUND March 2031 @FFH31 94.670 94.515 -0.155 94.515 7:01 PM Sep 26
30 DAY FED FUND April 2031 @FFJ31 94.630 94.475 -0.155 94.475 7:01 PM Sep 26
30 DAY FED FUND May 2031 @FFK31 94.605 94.450 -0.155 94.450 7:01 PM Sep 26
30 DAY FED FUND June 2031 @FFM31 94.585 94.430 -0.155 94.430 7:01 PM Sep 26
30 DAY FED FUND July 2031 @FFN31 94.565 94.410 -0.155 94.410 7:01 PM Sep 26
30 DAY FED FUND August 2031 @FFQ31 94.485 94.330 -0.155 94.330 7:01 PM Sep 26
US TREASURY BOND December 2026 @USZ26 105'28 105'29 105'31 105'17 105'18 -0'10 105'28 8:04 AM Sep 26
US TREASURY BOND March 2027 @USH27 105'16 105'16 105'16 105'08 105'08 -0'08 105'16 7:59 AM Sep 26
US TREASURY BOND June 2027 @USM27 105'05 105'05 12:00 AM Jan 70
5 YR US TREASURY NOTE September 2026 @FVU26 103'26.2 103'26.2 12:00 AM Jan 70
5 YR US TREASURY NOTE December 2026 @FVZ26 103'18.7 103'18.5 103'21.5 103'17.7 103'19.0 0'00.2 103'18.7 8:04 AM Sep 26
5 YR US TREASURY NOTE March 2027 @FVH27 103'14.2 103'14.2 12:00 AM Jan 70
E-MINI NASDAQ 100 December 2026 @NQZ26 30764.75 30780.00 30813.00 30512.75 30538.75 -226.00 30764.75 8:04 AM Sep 26
E-MINI NASDAQ 100 March 2027 @NQH27 31134.00 31145.25 31180.00 30885.00 30920.00 -214.00 31134.00 8:03 AM Sep 26
E-MINI NASDAQ 100 June 2027 @NQM27 31530.00 31530.00 12:00 AM Jan 70
E-MINI NASDAQ 100 September 2027 @NQU27 31916.00 31916.00 12:00 AM Jan 70
E-MINI NASDAQ 100 December 2027 @NQZ27 32581.25 32303.00 -278.25 32303.00 8:00 PM Sep 26
E-MINI NASDAQ 100 March 2028 @NQH28 32968.25 32690.00 -278.25 32690.00 8:00 PM Sep 26
E-MINI NASDAQ 100 June 2028 @NQM28 33355.50 33077.25 -278.25 33077.25 8:00 PM Sep 26
E-MINI NASDAQ 100 December 2028 @NQZ28 34129.25 33851.00 -278.25 33851.00 8:00 PM Sep 26
E-MINI NASDAQ 100 June 2029 @NQM29 34903.50 34625.25 -278.25 34625.25 8:00 PM Sep 26
E-MINI NASDAQ 100 December 2029 @NQZ29 35677.50 35399.25 -278.25 35399.25 8:00 PM Sep 26
E-MINI NASDAQ 100 December 2030 @NQZ30 37077.50 36799.25 -278.25 36799.25 8:00 PM Sep 26
E-MINI NASDAQ 100 December 2031 @NQZ31 38477.50 38199.25 -278.25 38199.25 8:00 PM Sep 26
S&P GSCI October 2026 @GIV26 734.8000 740.8500 741.0000 740.8500 741.4000 6.6000 741.4000 8:45 PM Sep 26
S&P GSCI November 2026 @GIX26 734.8000 741.4000 6.6000 741.4000 8:45 PM Sep 26
S&P GSCI December 2026 @GIZ26 734.8000 741.4000 6.6000 741.4000 8:45 PM Sep 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