Set Location: Set

DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Apr 26 253.300 249.000 250.300 -2.300
Jun 26 251.900 246.900 247.625 -3.450
Aug 26 246.975 242.050 243.075 -3.050
Oct 26 241.350 237.275 238.325 -2.450
Dec 26 240.375 236.825 237.750 -2.125
Feb 27 239.925 236.675 237.500 -1.975

@GF – FEEDER CATTLE – CME

High Low Last Chg
Apr 26 376.500 370.825 373.075 -0.425
May 26 373.650 365.725 367.100 -3.850
Aug 26 374.800 367.150 368.525 -3.675
Sep 26 372.750 365.125 366.425 -3.900
Oct 26 370.000 362.725 363.675 -4.025
Nov 26 366.400 359.100 360.250 -4.125

@HE – LEAN HOGS – CME

High Low Last Chg
May 26 94.675 93.200 94.050 -0.025
Jun 26 102.450 101.175 101.675 -0.275
Jul 26 105.125 104.275 104.350 -0.625
Aug 26 105.250 104.500 104.575 -0.575
Oct 26 90.650 89.950 90.000 -0.625
Dec 26 83.050 82.400 82.475 -0.575

@C – CORN – CBOT

High Low Last Chg
May 26 451'0 447'4 449'6 1'2
Jul 26 460'0 456'4 458'4 0'6
Sep 26 463'0 460'0 461'4 0'4
Dec 26 478'2 475'4 477'0 0'2
Mar 27 491'4 489'0 490'2 0'0
May 27 498'2 497'0 498'2 0'6

@S – SOYBEANS – CBOT

High Low Last Chg
May 26 1165'6 1159'2 1160'6 -3'0
Jul 26 1182'4 1176'0 1177'6 -2'6
Aug 26 1176'4 1170'6 1172'0 -3'0
Sep 26 1153'2 1147'6 1148'2 -3'4
Nov 26 1157'2 1151'6 1153'2 -2'6
Jan 27 1169'0 1163'6 1164'6 -3'4

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
May 26 333.5 330.6 332.6 -0.1
Jul 26 328.9 326.1 328.0 -0.1
Aug 26 322.7 320.3 322.1 0.1
Sep 26 317.7 316.0 317.5 0.4
Oct 26 314.7 312.8 314.7 0.9
Dec 26 318.3 316.1 318.3 1.1

@W – WHEAT – CBOT

High Low Last Chg
May 26 602'4 595'4 597'2 -1'2
Jul 26 610'0 603'4 605'2 -1'2
Sep 26 621'4 615'4 617'2 -1'0
Dec 26 638'6 633'6 635'2 -0'6
Mar 27 653'0 648'6 650'2 -0'2
May 27 659'2 655'6 656'2 -0'6
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 April 2026 @LEJ26 252.600 252.600 253.300 249.000 250.300 -2.300 250.300 6:02 PM Apr 26
LIVE CATTLE June 2026 @LEM26 251.075 251.525 251.900 246.900 247.625 -3.450 247.625 6:04 PM Apr 26
LIVE CATTLE August 2026 @LEQ26 246.125 246.600 246.975 242.050 243.075 -3.050 243.075 6:04 PM Apr 26
LIVE CATTLE October 2026 @LEV26 240.775 240.800 241.350 237.275 238.325 -2.450 238.325 6:04 PM Apr 26
LIVE CATTLE December 2026 @LEZ26 239.875 239.875 240.375 236.825 237.750 -2.125 237.750 6:04 PM Apr 26
LIVE CATTLE February 2027 @LEG27 239.475 239.650 239.925 236.675 237.500 -1.975 237.500 6:04 PM Apr 26
LIVE CATTLE April 2027 @LEJ27 238.625 238.800 239.000 236.025 236.775 -1.850 236.775 6:04 PM Apr 26
LIVE CATTLE June 2027 @LEM27 231.975 232.300 232.300 229.700 230.275 -1.700 230.275 6:04 PM Apr 26
LIVE CATTLE August 2027 @LEQ27 228.800 227.700 227.750 227.025 227.050 -1.750 227.050 6:00 PM Apr 26
LIVE CATTLE October 2027 @LEV27 227.750 226.075 226.075 226.075 226.075 -1.675 226.075 6:00 PM Apr 26
FEEDER CATTLE April 2026 @GFJ26 373.500 376.500 376.500 370.825 373.075 -0.425 373.075 6:04 PM Apr 26
FEEDER CATTLE May 2026 @GFK26 370.950 373.500 373.650 365.725 367.100 -3.850 367.100 6:04 PM Apr 26
FEEDER CATTLE August 2026 @GFQ26 372.200 374.625 374.800 367.150 368.525 -3.675 368.525 6:04 PM Apr 26
FEEDER CATTLE September 2026 @GFU26 370.325 372.100 372.750 365.125 366.425 -3.900 366.425 6:04 PM Apr 26
FEEDER CATTLE October 2026 @GFV26 367.700 369.500 370.000 362.725 363.675 -4.025 363.675 6:04 PM Apr 26
FEEDER CATTLE November 2026 @GFX26 364.375 365.550 366.400 359.100 360.250 -4.125 360.250 6:04 PM Apr 26
FEEDER CATTLE January 2027 @GFF27 357.475 358.575 358.575 352.500 353.125 -4.350 353.125 6:02 PM Apr 26
FEEDER CATTLE March 2027 @GFH27 351.675 354.000 354.000 347.925 347.800 -3.875 347.800 6:00 PM Apr 26
FEEDER CATTLE April 2027 @GFJ27 349.625 351.000 351.000 345.000 345.000 -4.625 345.000 6:00 PM Apr 26
LEAN HOGS May 2026 @HEK26 94.075 93.575 94.675 93.200 94.050 -0.025 94.050 6:04 PM Apr 26
LEAN HOGS June 2026 @HEM26 101.950 101.550 102.450 101.175 101.675 -0.275 101.675 6:04 PM Apr 26
LEAN HOGS July 2026 @HEN26 104.975 104.600 105.125 104.275 104.350 -0.625 104.350 6:04 PM Apr 26
LEAN HOGS August 2026 @HEQ26 105.150 105.100 105.250 104.500 104.575 -0.575 104.575 6:04 PM Apr 26
LEAN HOGS October 2026 @HEV26 90.625 90.250 90.650 89.950 90.000 -0.625 90.000 6:04 PM Apr 26
LEAN HOGS December 2026 @HEZ26 83.050 82.725 83.050 82.400 82.475 -0.575 82.475 6:04 PM Apr 26
LEAN HOGS February 2027 @HEG27 85.900 85.750 86.025 85.500 85.600 -0.300 85.600 6:04 PM Apr 26
LEAN HOGS April 2027 @HEJ27 89.675 89.675 89.925 89.525 89.725 0.050 89.725 6:01 PM Apr 26
LEAN HOGS May 2027 @HEK27 92.550 92.600 0.050 92.600 6:00 PM Apr 26
LEAN HOGS June 2027 @HEM27 100.100 100.000 100.125 100.000 100.050 -0.050 100.050 6:00 PM Apr 26
LEAN HOGS July 2027 @HEN27 100.150 100.100 100.100 100.100 100.100 -0.050 100.100 6:00 PM Apr 26
LEAN HOGS August 2027 @HEQ27 100.325 100.275 -0.050 100.275 6:00 PM Apr 26
MILK CLASS III April 2026 @DAJ26 16.86 16.84 16.84 16.84 16.84 -0.02 16.86 9:42 AM Apr 26
MILK CLASS III May 2026 @DAK26 17.13 17.03 17.03 17.03 17.03 -0.10 17.13 4:22 AM Apr 26
MILK CLASS III June 2026 @DAM26 17.98 17.98 12:00 AM Jan 70
MILK CLASS III July 2026 @DAN26 18.54 18.54 12:00 AM Jan 70
MILK CLASS III August 2026 @DAQ26 18.76 18.76 12:00 AM Jan 70
MILK CLASS III September 2026 @DAU26 18.94 18.94 12:00 AM Jan 70
MILK CLASS III October 2026 @DAV26 18.91 18.91 12:00 AM Jan 70
MILK CLASS III November 2026 @DAX26 18.70 18.70 12:00 AM Jan 70
MILK CLASS III December 2026 @DAZ26 18.23 18.23 12:00 AM Jan 70
MILK CLASS III January 2027 @DAF27 17.66 17.66 12:00 AM Jan 70
MILK CLASS III February 2027 @DAG27 17.50 17.50 12:00 AM Jan 70
MILK CLASS III March 2027 @DAH27 17.44 17.52 17.52 17.52 17.52 0.08 17.52 6:10 PM Apr 26
MILK CLASS III April 2027 @DAJ27 17.55 17.55 12:00 AM Jan 70
MILK CLASS III May 2027 @DAK27 17.52 17.52 12:00 AM Jan 70
MILK CLASS III June 2027 @DAM27 17.61 17.61 0.00 17.61 6:10 PM Apr 26
MILK CLASS III July 2027 @DAN27 18.00 18.00 0.00 18.00 6:10 PM Apr 26
MILK CLASS III August 2027 @DAQ27 18.05 18.05 12:00 AM Jan 70
MILK CLASS III September 2027 @DAU27 18.15 18.15 0.00 18.15 6:10 PM Apr 26
MILK CLASS III October 2027 @DAV27 18.01 18.01 0.00 18.01 6:10 PM Apr 26
MILK CLASS III November 2027 @DAX27 18.00 18.00 0.00 18.00 6:10 PM Apr 26
MILK CLASS III December 2027 @DAZ27 17.87 17.87 0.00 17.87 6:10 PM Apr 26
MILK CLASS III January 2028 @DAF28 16.45 16.45 0.00 16.45 6:10 PM Apr 26
MILK CLASS III February 2028 @DAG28 16.46 16.46 0.00 16.46 6:10 PM Apr 26
MILK CLASS III March 2028 @DAH28 16.46 16.46 0.00 16.46 6:10 PM Apr 26
BUTTER - CASH SETTLED April 2026 @CBJ26 178.275 178.275 12:00 AM Jan 70
BUTTER - CASH SETTLED May 2026 @CBK26 174.400 173.800 173.800 174.400 12:00 AM Jan 70
BUTTER - CASH SETTLED June 2026 @CBM26 177.100 178.250 178.250 178.250 178.250 1.150 177.100 9:58 AM Apr 26
BUTTER - CASH SETTLED July 2026 @CBN26 181.125 183.625 183.625 183.625 183.625 2.500 181.125 9:58 AM Apr 26
BUTTER - CASH SETTLED August 2026 @CBQ26 186.000 188.500 186.000 12:00 AM Jan 70
BUTTER - CASH SETTLED September 2026 @CBU26 190.500 193.575 190.500 12:00 AM Jan 70
BUTTER - CASH SETTLED October 2026 @CBV26 195.750 196.850 195.750 12:00 AM Jan 70
BUTTER - CASH SETTLED November 2026 @CBX26 196.750 200.750 196.750 12:00 AM Jan 70
BUTTER - CASH SETTLED December 2026 @CBZ26 196.025 200.875 196.025 12:00 AM Jan 70
BUTTER - CASH SETTLED January 2027 @CBF27 196.700 201.000 196.700 12:00 AM Jan 70
BUTTER - CASH SETTLED February 2027 @CBG27 199.000 204.250 199.000 12:00 AM Jan 70
BUTTER - CASH SETTLED March 2027 @CBH27 204.025 209.125 204.025 12:00 AM Jan 70
BUTTER - CASH SETTLED April 2027 @CBJ27 208.250 208.250 0.000 208.250 6:10 PM Apr 26
BUTTER - CASH SETTLED May 2027 @CBK27 208.500 208.500 0.000 208.500 6:10 PM Apr 26
BUTTER - CASH SETTLED June 2027 @CBM27 209.500 209.500 0.000 209.500 6:10 PM Apr 26
BUTTER - CASH SETTLED July 2027 @CBN27 213.475 213.475 0.000 213.475 6:10 PM Apr 26
BUTTER - CASH SETTLED August 2027 @CBQ27 215.475 215.475 0.000 215.475 6:10 PM Apr 26
BUTTER - CASH SETTLED September 2027 @CBU27 216.250 216.250 0.000 216.250 6:10 PM Apr 26
BUTTER - CASH SETTLED October 2027 @CBV27 219.250 219.250 0.000 219.250 6:10 PM Apr 26
BUTTER - CASH SETTLED November 2027 @CBX27 221.225 221.225 0.000 221.225 6:10 PM Apr 26
BUTTER - CASH SETTLED December 2027 @CBZ27 218.200 218.200 0.000 218.200 6:10 PM Apr 26
BUTTER - CASH SETTLED January 2028 @CBF28 220.500 220.500 0.000 220.500 6:10 PM Apr 26
BUTTER - CASH SETTLED February 2028 @CBG28 216.500 216.500 0.000 216.500 6:10 PM Apr 26
BUTTER - CASH SETTLED March 2028 @CBH28 220.500 220.500 0.000 220.500 6:10 PM Apr 26
CORN May 2026 @CK26 448'4 448'2 451'0 447'4 450'0 1'4 448'4 10:37 AM Apr 26
CORN July 2026 @CN26 457'6 457'4 460'0 456'4 458'4 0'6 457'6 10:32 AM Apr 26
CORN September 2026 @CU26 461'0 461'0 463'0 460'0 461'6 0'6 461'0 10:36 AM Apr 26
CORN December 2026 @CZ26 476'6 476'0 478'2 475'4 477'2 0'4 476'6 10:36 AM Apr 26
CORN March 2027 @CH27 490'2 489'2 491'4 489'0 490'2 0'0 490'2 10:38 AM Apr 26
CORN May 2027 @CK27 497'4 497'0 498'2 497'0 498'2 0'6 497'4 8:48 AM Apr 26
CORN July 2027 @CN27 501'2 500'4 502'4 500'4 502'4 1'2 501'2 8:34 AM Apr 26
CORN September 2027 @CU27 481'6 483'2 483'2 483'2 483'2 1'4 481'6 8:35 AM Apr 26
CORN December 2027 @CZ27 486'2 486'0 488'0 486'0 487'2 1'0 486'2 10:29 AM Apr 26
CORN March 2028 @CH28 496'4 496'4 0'0 496'4 6:15 PM Apr 26
CORN May 2028 @CK28 501'4 501'4 0'0 501'4 6:15 PM Apr 26
CORN July 2028 @CN28 503'2 503'2 0'0 503'2 6:15 PM Apr 26
CORN September 2028 @CU28 475'2 475'2 0'0 475'2 6:15 PM Apr 26
CORN December 2028 @CZ28 479'0 479'0 0'0 479'0 6:15 PM Apr 26
CORN July 2029 @CN29 493'4 493'4 0'0 493'4 6:15 PM Apr 26
CORN December 2029 @CZ29 479'0 479'0 0'0 479'0 6:15 PM Apr 26
SOYBEANS May 2026 @SK26 1163'6 1162'6 1165'6 1159'2 1160'6 -3'0 1163'6 10:37 AM Apr 26
SOYBEANS July 2026 @SN26 1180'4 1179'0 1182'4 1176'0 1177'4 -3'0 1180'4 10:36 AM Apr 26
SOYBEANS August 2026 @SQ26 1175'0 1173'0 1176'4 1170'6 1172'0 -3'0 1175'0 10:32 AM Apr 26
SOYBEANS September 2026 @SU26 1151'6 1150'6 1153'2 1147'6 1148'2 -3'4 1151'6 10:15 AM Apr 26
SOYBEANS November 2026 @SX26 1156'0 1154'0 1157'2 1151'6 1153'0 -3'0 1156'0 10:36 AM Apr 26
SOYBEANS January 2027 @SF27 1168'2 1166'4 1169'0 1163'6 1164'6 -3'4 1168'2 10:16 AM Apr 26
SOYBEANS March 2027 @SH27 1166'6 1164'6 1166'6 1164'0 1164'2 -2'4 1166'6 8:43 AM Apr 26
SOYBEANS May 2027 @SK27 1170'0 1168'0 1170'4 1166'2 1166'2 -3'6 1170'0 10:15 AM Apr 26
SOYBEANS July 2027 @SN27 1175'6 1176'0 1176'0 1172'6 1172'6 -3'0 1175'6 8:43 AM Apr 26
SOYBEANS August 2027 @SQ27 1162'4 1162'4 0'0 1162'4 6:15 PM Apr 26
SOYBEANS September 2027 @SU27 1134'4 1134'4 0'0 1134'4 6:15 PM Apr 26
SOYBEANS November 2027 @SX27 1127'0 1127'4 1127'4 1124'0 1124'0 -3'0 1127'0 9:36 AM Apr 26
SOYBEANS January 2028 @SF28 1137'4 1137'4 0'0 1137'4 6:15 PM Apr 26
SOYBEANS March 2028 @SH28 1138'6 1138'6 0'0 1138'6 6:15 PM Apr 26
SOYBEANS May 2028 @SK28 1142'4 1142'4 0'0 1142'4 6:15 PM Apr 26
SOYBEANS July 2028 @SN28 1147'6 1147'6 0'0 1147'6 6:15 PM Apr 26
SOYBEANS August 2028 @SQ28 1140'4 1140'4 0'0 1140'4 6:15 PM Apr 26
SOYBEANS September 2028 @SU28 1120'6 1120'6 0'0 1120'6 6:15 PM Apr 26
SOYBEANS November 2028 @SX28 1105'6 1105'6 0'0 1105'6 6:15 PM Apr 26
SOYBEANS July 2029 @SN29 1125'0 1125'0 0'0 1125'0 6:15 PM Apr 26
SOYBEANS November 2029 @SX29 1101'4 1101'4 0'0 1101'4 6:15 PM Apr 26
SOYBEAN MEAL May 2026 @SMK26 332.7 332.7 333.5 330.6 332.6 -0.1 332.7 10:36 AM Apr 26
SOYBEAN MEAL July 2026 @SMN26 328.1 328.2 328.9 326.1 327.8 -0.3 328.1 10:36 AM Apr 26
SOYBEAN MEAL August 2026 @SMQ26 322.0 322.0 322.7 320.3 321.9 -0.1 322.0 10:35 AM Apr 26
SOYBEAN MEAL September 2026 @SMU26 317.1 317.0 317.7 316.0 317.5 0.4 317.1 10:35 AM Apr 26
SOYBEAN MEAL October 2026 @SMV26 313.8 313.6 314.7 312.8 314.7 0.9 313.8 10:34 AM Apr 26
SOYBEAN MEAL December 2026 @SMZ26 317.2 317.3 318.3 316.1 318.1 0.9 317.2 10:35 AM Apr 26
SOYBEAN MEAL January 2027 @SMF27 318.0 318.7 319.2 317.0 319.1 1.1 318.0 10:35 AM Apr 26
SOYBEAN MEAL March 2027 @SMH27 317.0 317.7 317.9 316.2 317.9 0.9 317.0 10:25 AM Apr 26
SOYBEAN MEAL May 2027 @SMK27 316.8 317.3 317.8 316.8 317.8 1.0 316.8 10:25 AM Apr 26
SOYBEAN MEAL July 2027 @SMN27 318.6 318.5 318.5 318.5 318.5 -0.1 318.6 5:16 AM Apr 26
SOYBEAN MEAL August 2027 @SMQ27 317.5 317.5 0.0 317.5 6:15 PM Apr 26
SOYBEAN MEAL September 2027 @SMU27 315.2 315.2 0.0 315.2 6:15 PM Apr 26
SOYBEAN MEAL October 2027 @SMV27 312.3 312.3 0.0 312.3 6:15 PM Apr 26
SOYBEAN MEAL December 2027 @SMZ27 315.1 314.3 314.3 314.3 314.3 -0.8 315.1 6:46 AM Apr 26
SOYBEAN MEAL January 2028 @SMF28 315.4 315.4 0.0 315.4 6:15 PM Apr 26
SOYBEAN MEAL March 2028 @SMH28 315.5 315.5 0.0 315.5 6:15 PM Apr 26
SOYBEAN MEAL May 2028 @SMK28 317.3 317.3 0.0 317.3 6:15 PM Apr 26
SOYBEAN MEAL July 2028 @SMN28 319.4 319.4 0.0 319.4 6:15 PM Apr 26
SOYBEAN MEAL August 2028 @SMQ28 319.2 319.2 0.0 319.2 6:15 PM Apr 26
SOYBEAN MEAL September 2028 @SMU28 318.4 318.4 0.0 318.4 6:15 PM Apr 26
SOYBEAN MEAL October 2028 @SMV28 318.4 318.4 0.0 318.4 6:15 PM Apr 26
SOYBEAN MEAL December 2028 @SMZ28 320.7 320.7 0.0 320.7 6:15 PM Apr 26
SOYBEAN MEAL July 2029 @SMN29 326.7 326.7 0.0 326.7 6:15 PM Apr 26
SOYBEAN MEAL October 2029 @SMV29 326.7 326.7 0.0 326.7 6:15 PM Apr 26
SOYBEAN MEAL December 2029 @SMZ29 328.7 328.7 0.0 328.7 6:15 PM Apr 26
SOYBEAN OIL May 2026 @BOK26 69.33 69.36 69.65 68.83 68.92 -0.41 69.33 10:38 AM Apr 26
SOYBEAN OIL July 2026 @BON26 69.05 69.05 69.40 68.58 68.67 -0.38 69.05 10:38 AM Apr 26
SOYBEAN OIL August 2026 @BOQ26 67.48 67.45 67.82 67.03 67.08 -0.40 67.48 10:33 AM Apr 26
SOYBEAN OIL September 2026 @BOU26 65.99 65.93 66.29 65.58 65.62 -0.37 65.99 9:38 AM Apr 26
SOYBEAN OIL October 2026 @BOV26 64.56 64.46 64.74 64.15 64.15 -0.41 64.56 10:11 AM Apr 26
SOYBEAN OIL December 2026 @BOZ26 63.59 63.72 63.86 63.15 63.20 -0.39 63.59 10:34 AM Apr 26
SOYBEAN OIL January 2027 @BOF27 62.93 63.06 63.12 62.57 62.57 -0.36 62.93 9:32 AM Apr 26
SOYBEAN OIL March 2027 @BOH27 62.11 62.10 62.10 61.85 61.85 -0.26 62.11 9:02 AM Apr 26
SOYBEAN OIL May 2027 @BOK27 61.37 61.37 61.37 61.28 61.28 -0.09 61.37 7:43 AM Apr 26
SOYBEAN OIL July 2027 @BON27 60.65 60.50 60.59 60.49 60.59 -0.06 60.65 7:52 AM Apr 26
SOYBEAN OIL August 2027 @BOQ27 59.63 59.63 0.00 59.63 6:15 PM Apr 26
SOYBEAN OIL September 2027 @BOU27 58.58 58.58 0.00 58.58 6:15 PM Apr 26
SOYBEAN OIL October 2027 @BOV27 57.49 57.49 0.00 57.49 6:15 PM Apr 26
SOYBEAN OIL December 2027 @BOZ27 56.91 56.91 0.00 56.91 6:15 PM Apr 26
SOYBEAN OIL January 2028 @BOF28 56.42 56.42 0.00 56.42 6:15 PM Apr 26
SOYBEAN OIL March 2028 @BOH28 55.97 55.97 0.00 55.97 6:15 PM Apr 26
SOYBEAN OIL May 2028 @BOK28 55.71 55.71 0.00 55.71 6:15 PM Apr 26
SOYBEAN OIL July 2028 @BON28 55.95 55.95 0.00 55.95 6:15 PM Apr 26
SOYBEAN OIL August 2028 @BOQ28 55.64 55.64 0.00 55.64 6:15 PM Apr 26
SOYBEAN OIL September 2028 @BOU28 55.30 55.30 0.00 55.30 6:15 PM Apr 26
SOYBEAN OIL October 2028 @BOV28 55.45 55.45 0.00 55.45 6:15 PM Apr 26
SOYBEAN OIL December 2028 @BOZ28 55.42 55.42 0.00 55.42 6:15 PM Apr 26
SOYBEAN OIL July 2029 @BON29 55.31 55.31 0.00 55.31 6:15 PM Apr 26
SOYBEAN OIL October 2029 @BOV29 55.30 55.30 0.00 55.30 6:15 PM Apr 26
SOYBEAN OIL December 2029 @BOZ29 54.62 54.62 0.00 54.62 6:15 PM Apr 26
WHEAT May 2026 @WK26 598'4 597'4 602'4 595'4 597'4 -1'0 598'4 10:38 AM Apr 26
WHEAT July 2026 @WN26 606'4 605'0 610'0 603'4 605'2 -1'2 606'4 10:38 AM Apr 26
WHEAT September 2026 @WU26 618'2 617'0 621'4 615'4 617'2 -1'0 618'2 10:38 AM Apr 26
WHEAT December 2026 @WZ26 636'0 634'4 638'6 633'6 635'2 -0'6 636'0 10:33 AM Apr 26
WHEAT March 2027 @WH27 650'4 650'0 653'0 648'6 650'2 -0'2 650'4 10:33 AM Apr 26
WHEAT May 2027 @WK27 657'0 658'4 659'2 655'6 656'2 -0'6 657'0 10:09 AM Apr 26
WHEAT July 2027 @WN27 652'6 652'2 652'6 650'0 651'4 -1'2 652'6 9:58 AM Apr 26
WHEAT September 2027 @WU27 656'6 653'2 654'0 652'0 653'2 -3'4 656'6 7:03 AM Apr 26
WHEAT December 2027 @WZ27 665'0 662'2 663'2 662'2 663'2 -1'6 665'0 9:58 AM Apr 26
WHEAT March 2028 @WH28 669'4 669'4 0'0 669'4 6:15 PM Apr 26
WHEAT May 2028 @WK28 668'0 668'0 0'0 668'0 6:15 PM Apr 26
WHEAT July 2028 @WN28 651'6 651'6 0'0 651'6 6:15 PM Apr 26
ROUGH RICE May 2026 @RRK26 10.835 10.825 10.900 10.825 10.870 0.035 10.835 1:53 AM Apr 26
ROUGH RICE July 2026 @RRN26 11.170 11.165 11.240 11.165 11.230 0.060 11.170 1:58 AM Apr 26
ROUGH RICE September 2026 @RRU26 11.520 11.520 0.000 11.520 6:15 PM Apr 26
ROUGH RICE November 2026 @RRX26 11.790 11.790 0.000 11.790 6:15 PM Apr 26
ROUGH RICE January 2027 @RRF27 12.060 12.060 0.000 12.060 6:15 PM Apr 26
ROUGH RICE March 2027 @RRH27 12.300 12.300 0.000 12.300 6:15 PM Apr 26
ROUGH RICE May 2027 @RRK27 12.345 12.345 0.000 12.345 6:15 PM Apr 26
OATS May 2026 @OK26 346'0 344'0 345'4 341'4 341'4 -4'4 346'0 9:53 AM Apr 26
OATS July 2026 @ON26 352'2 350'4 353'0 348'4 348'4 -3'6 352'2 9:53 AM Apr 26
OATS September 2026 @OU26 354'2 354'2 0'0 354'2 6:16 PM Apr 26
OATS December 2026 @OZ26 354'4 354'4 0'0 354'4 6:16 PM Apr 26
OATS March 2027 @OH27 358'0 358'0 0'0 358'0 6:16 PM Apr 26
OATS May 2027 @OK27 364'0 364'0 0'0 364'0 6:16 PM Apr 26
OATS July 2027 @ON27 354'4 354'4 0'0 354'4 6:16 PM Apr 26
OATS September 2027 @OU27 348'6 348'6 0'0 348'6 6:16 PM Apr 26
OATS December 2027 @OZ27 359'6 359'6 0'0 359'6 6:16 PM Apr 26
OATS March 2028 @OH28 363'2 363'2 0'0 363'2 6:16 PM Apr 26
OATS July 2028 @ON28 349'2 349'2 0'0 349'2 6:16 PM Apr 26
OATS September 2028 @OU28 354'0 354'0 0'0 354'0 6:16 PM Apr 26
10 YR US TREASURY NOTE June 2026 @TYM26 111'07.0 111'05.5 111'10.5 111'04.0 111'10.5 0'03.5 111'07.0 10:38 AM Apr 26
10 YR US TREASURY NOTE September 2026 @TYU26 111'01.0 111'00.5 111'04.0 110'31.0 111'04.0 0'03.0 111'01.0 10:03 AM Apr 26
10 YR US TREASURY NOTE December 2026 @TYZ26 110'28.5 110'28.5 12:00 AM Jan 70
2 YR US TREASURY NOTE June 2026 @TUM26 103'24.3 103'24.3 103'25.2 103'24.1 103'25.2 0'00.7 103'24.3 10:38 AM Apr 26
2 YR US TREASURY NOTE September 2026 @TUU26 103'25.7 103'25.7 12:00 AM Jan 70
2 YR US TREASURY NOTE December 2026 @TUZ26 103'26.2 103'26.2 12:00 AM Jan 70
30 DAY FED FUND April 2026 @FFJ26 96.3600 96.3600 96.3600 96.3575 96.3600 0.0000 96.3600 10:35 AM Apr 26
30 DAY FED FUND May 2026 @FFK26 96.360 96.360 96.360 96.355 96.355 -0.005 96.360 9:48 AM Apr 26
30 DAY FED FUND June 2026 @FFM26 96.360 96.360 96.360 96.360 96.360 0.000 96.360 9:48 AM Apr 26
30 DAY FED FUND July 2026 @FFN26 96.365 96.360 96.365 96.360 96.365 0.000 96.365 7:23 AM Apr 26
30 DAY FED FUND August 2026 @FFQ26 96.380 96.380 96.385 96.380 96.385 0.005 96.380 10:01 AM Apr 26
30 DAY FED FUND September 2026 @FFU26 96.390 96.390 96.390 96.390 96.390 0.000 96.390 8:55 AM Apr 26
30 DAY FED FUND October 2026 @FFV26 96.400 96.405 96.405 96.400 96.405 0.005 96.400 10:01 AM Apr 26
30 DAY FED FUND November 2026 @FFX26 96.410 96.415 96.420 96.415 96.420 0.010 96.410 9:23 AM Apr 26
30 DAY FED FUND December 2026 @FFZ26 96.435 96.440 96.450 96.435 96.450 0.015 96.435 10:37 AM Apr 26
30 DAY FED FUND January 2027 @FFF27 96.445 96.450 96.460 96.445 96.460 0.015 96.445 10:25 AM Apr 26
30 DAY FED FUND February 2027 @FFG27 96.455 96.455 96.470 96.455 96.470 0.015 96.455 10:33 AM Apr 26
30 DAY FED FUND March 2027 @FFH27 96.460 96.465 96.475 96.460 96.475 0.015 96.460 10:36 AM Apr 26
30 DAY FED FUND April 2027 @FFJ27 96.465 96.465 96.480 96.465 96.475 0.010 96.465 9:18 AM Apr 26
30 DAY FED FUND May 2027 @FFK27 96.470 96.470 96.485 96.470 96.485 0.015 96.470 10:28 AM Apr 26
30 DAY FED FUND June 2027 @FFM27 96.495 96.495 12:00 AM Jan 70
30 DAY FED FUND July 2027 @FFN27 96.505 96.505 96.520 96.505 96.520 0.015 96.505 10:08 AM Apr 26
30 DAY FED FUND August 2027 @FFQ27 96.530 96.530 12:00 AM Jan 70
30 DAY FED FUND September 2027 @FFU27 96.555 96.555 12:00 AM Jan 70
30 DAY FED FUND October 2027 @FFV27 96.590 96.590 12:00 AM Jan 70
30 DAY FED FUND November 2027 @FFX27 96.610 96.610 12:00 AM Jan 70
30 DAY FED FUND December 2027 @FFZ27 96.800 96.775 -0.025 96.775 7:01 PM Apr 26
30 DAY FED FUND January 2028 @FFF28 96.940 96.940 12:00 AM Jan 70
30 DAY FED FUND February 2028 @FFG28 96.950 96.925 -0.025 96.925 7:01 PM Apr 26
30 DAY FED FUND March 2028 @FFH28 96.910 96.910 12:00 AM Jan 70
30 DAY FED FUND April 2028 @FFJ28 96.895 96.870 -0.025 96.870 7:01 PM Apr 26
30 DAY FED FUND May 2028 @FFK28 96.870 96.845 -0.025 96.845 7:01 PM Apr 26
30 DAY FED FUND June 2028 @FFM28 96.850 96.825 -0.025 96.825 7:01 PM Apr 26
30 DAY FED FUND July 2028 @FFN28 96.830 96.805 -0.025 96.805 7:01 PM Apr 26
30 DAY FED FUND August 2028 @FFQ28 96.750 96.725 -0.025 96.725 7:01 PM Apr 26
30 DAY FED FUND September 2028 @FFU28 96.750 96.725 -0.025 96.725 7:01 PM Apr 26
30 DAY FED FUND October 2028 @FFV28 96.745 96.720 -0.025 96.720 7:01 PM Apr 26
30 DAY FED FUND November 2028 @FFX28 96.725 96.700 -0.025 96.700 7:01 PM Apr 26
30 DAY FED FUND December 2028 @FFZ28 96.705 96.680 -0.025 96.680 7:01 PM Apr 26
30 DAY FED FUND January 2029 @FFF29 96.690 96.665 -0.025 96.665 7:01 PM Apr 26
30 DAY FED FUND February 2029 @FFG29 96.675 96.650 -0.025 96.650 7:01 PM Apr 26
30 DAY FED FUND March 2029 @FFH29 96.660 96.635 -0.025 96.635 7:01 PM Apr 26
30 DAY FED FUND April 2029 @FFJ29 96.620 96.595 -0.025 96.595 7:01 PM Apr 26
30 DAY FED FUND May 2029 @FFK29 96.595 96.570 -0.025 96.570 7:01 PM Apr 26
30 DAY FED FUND June 2029 @FFM29 96.575 96.550 -0.025 96.550 7:01 PM Apr 26
30 DAY FED FUND July 2029 @FFN29 96.555 96.530 -0.025 96.530 7:01 PM Apr 26
30 DAY FED FUND August 2029 @FFQ29 96.475 96.450 -0.025 96.450 7:01 PM Apr 26
30 DAY FED FUND September 2029 @FFU29 96.475 96.450 -0.025 96.450 7:01 PM Apr 26
30 DAY FED FUND October 2029 @FFV29 96.470 96.445 -0.025 96.445 7:01 PM Apr 26
30 DAY FED FUND November 2029 @FFX29 96.450 96.425 -0.025 96.425 7:01 PM Apr 26
30 DAY FED FUND December 2029 @FFZ29 96.430 96.405 -0.025 96.405 7:01 PM Apr 26
30 DAY FED FUND January 2030 @FFF30 96.415 96.390 -0.025 96.390 7:01 PM Apr 26
30 DAY FED FUND February 2030 @FFG30 96.400 96.375 -0.025 96.375 7:01 PM Apr 26
30 DAY FED FUND March 2030 @FFH30 96.385 96.360 -0.025 96.360 7:01 PM Apr 26
30 DAY FED FUND April 2030 @FFJ30 96.345 96.320 -0.025 96.320 7:01 PM Apr 26
30 DAY FED FUND May 2030 @FFK30 96.320 96.295 -0.025 96.295 7:01 PM Apr 26
30 DAY FED FUND June 2030 @FFM30 96.300 96.275 -0.025 96.275 7:01 PM Apr 26
30 DAY FED FUND July 2030 @FFN30 96.280 96.255 -0.025 96.255 7:01 PM Apr 26
30 DAY FED FUND August 2030 @FFQ30 96.200 96.175 -0.025 96.175 7:01 PM Apr 26
30 DAY FED FUND September 2030 @FFU30 96.200 96.175 -0.025 96.175 7:01 PM Apr 26
30 DAY FED FUND October 2030 @FFV30 96.195 96.170 -0.025 96.170 7:01 PM Apr 26
30 DAY FED FUND November 2030 @FFX30 96.175 96.150 -0.025 96.150 7:01 PM Apr 26
30 DAY FED FUND December 2030 @FFZ30 96.155 96.130 -0.025 96.130 7:01 PM Apr 26
30 DAY FED FUND January 2031 @FFF31 96.140 96.115 -0.025 96.115 7:01 PM Apr 26
30 DAY FED FUND February 2031 @FFG31 96.125 96.100 -0.025 96.100 7:01 PM Apr 26
30 DAY FED FUND March 2031 @FFH31 96.110 96.085 -0.025 96.085 7:01 PM Apr 26
US TREASURY BOND June 2026 @USM26 113'24 113'21 113'29 113'16 113'28 0'04 113'24 10:37 AM Apr 26
US TREASURY BOND September 2026 @USU26 113'09 113'06 113'13 113'04 113'12 0'03 113'09 10:30 AM Apr 26
US TREASURY BOND December 2026 @USZ26 112'29 112'29 12:00 AM Jan 70
5 YR US TREASURY NOTE June 2026 @FVM26 108'09.5 108'08.5 108'11.7 108'08.2 108'11.7 0'02.2 108'09.5 10:38 AM Apr 26
5 YR US TREASURY NOTE September 2026 @FVU26 108'08.7 108'08.7 12:00 AM Jan 70
5 YR US TREASURY NOTE December 2026 @FVZ26 108'08.0 108'08.0 12:00 AM Jan 70
E-MINI NASDAQ 100 June 2026 @NQM26 26487.25 26460.00 26547.00 26440.00 26516.50 29.25 26487.25 10:38 AM Apr 26
E-MINI NASDAQ 100 September 2026 @NQU26 26728.75 26685.75 26785.00 26685.75 26763.25 34.50 26728.75 10:27 AM Apr 26
E-MINI NASDAQ 100 December 2026 @NQZ26 26947.00 26947.00 12:00 AM Jan 70
E-MINI NASDAQ 100 March 2027 @NQH27 27174.25 27174.25 12:00 AM Jan 70
E-MINI NASDAQ 100 June 2027 @NQM27 27399.00 27399.00 12:00 AM Jan 70
E-MINI NASDAQ 100 September 2027 @NQU27 27485.00 27607.00 122.00 27607.00 8:00 PM Apr 26
E-MINI NASDAQ 100 December 2027 @NQZ27 27734.00 27856.00 122.00 27856.00 8:00 PM Apr 26
E-MINI NASDAQ 100 June 2028 @NQM28 28186.00 28308.00 122.00 28308.00 8:00 PM Apr 26
E-MINI NASDAQ 100 December 2028 @NQZ28 28643.25 28765.25 122.00 28765.25 8:00 PM Apr 26
E-MINI NASDAQ 100 June 2029 @NQM29 29095.25 29217.25 122.00 29217.25 8:00 PM Apr 26
E-MINI NASDAQ 100 December 2029 @NQZ29 29569.75 29691.75 122.00 29691.75 8:00 PM Apr 26
E-MINI NASDAQ 100 December 2030 @NQZ30 30479.00 30601.00 122.00 30601.00 8:00 PM Apr 26
S&P GSCI April 2026 @GIJ26 715.1000 727.9458 12.8458 727.9458 8:58 PM Apr 26
S&P GSCI May 2026 @GIK26 727.9500 727.9500 12:00 AM Jan 70
S&P GSCI June 2026 @GIM26 700.5500 710.7000 10.1500 710.7000 8:45 PM Apr 26
S&P GSCI July 2026 @GIN26 710.7012 710.7000 -0.0012 710.7000 12:00 AM Jan 70
DTN All quotes are delayed snapshots
Click here for info on Exchange delays CME

Options

View Options

Copyright © 2026. All rights reserved. Privacy Policy