Set Location: Set

DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Jun 25 223.525 221.000 222.300 -0.725
Aug 25 211.250 208.100 209.375 -0.450
Oct 25 208.525 205.750 207.100 -0.250
Dec 25 209.225 206.775 208.050 -0.275
Feb 26 209.050 206.900 208.250 -0.100
Apr 26 208.200 206.150 207.700 0.175

@GF – FEEDER CATTLE – CME

High Low Last Chg
Aug 25 303.875 300.275 302.800 0.350
Sep 25 303.750 300.300 302.625 0.400
Oct 25 301.800 298.675 300.850 0.500
Nov 25 299.250 296.100 298.400 0.650
Jan 26 293.675 290.475 293.075 0.900
Mar 26 289.900 287.125 289.775 1.125

@HE – LEAN HOGS – CME

High Low Last Chg
Jul 25 113.700 112.600 113.450 0.675
Aug 25 113.350 111.750 113.050 0.600
Oct 25 97.050 95.575 96.875 0.850
Dec 25 87.475 86.300 87.375 0.750
Feb 26 88.300 87.325 88.200 0.550
Apr 26 90.050 89.075 90.025 0.725

@C – CORN – CBOT

High Low Last Chg
Jul 25 419'0 417'0 418'6 -0'4
Sep 25 418'2 416'2 417'2 -0'2
Dec 25 434'4 432'4 433'4 -0'2
Mar 26 450'2 448'2 449'2 0'0
May 26 460'0 458'6 459'0 -0'2
Jul 26 466'4 465'2 465'6 0'0

@S – SOYBEANS – CBOT

High Low Last Chg
Jul 25 1061'0 1051'4 1059'4 0'6
Aug 25 1064'0 1055'0 1062'4 0'4
Sep 25 1041'0 1032'0 1039'6 -0'4
Nov 25 1048'0 1038'4 1046'4 -0'2
Jan 26 1062'6 1053'4 1061'4 0'0
Mar 26 1074'6 1065'0 1073'2 0'4

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
Jul 25 283.3 281.9 282.9 0.5
Aug 25 287.7 286.3 287.4 0.5
Sep 25 291.1 289.7 291.1 1.1
Oct 25 292.9 291.7 292.9 1.3
Dec 25 298.4 296.8 298.3 1.6
Jan 26 301.4 299.6 301.3 1.7

@W – WHEAT – CBOT

High Low Last Chg
Jul 25 553'0 545'2 547'6 -5'0
Sep 25 569'4 562'0 564'6 -4'6
Dec 25 593'0 586'0 588'0 -4'6
Mar 26 612'2 605'4 607'4 -5'0
May 26 619'6 616'4 618'6 -4'6
Jul 26 630'2 623'2 624'6 -5'4
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 June 2025 @LEM25 223.025 222.125 223.525 221.000 222.300 -0.725 222.300 6:04 PM Jun 25
LIVE CATTLE August 2025 @LEQ25 209.825 209.075 211.250 208.100 209.375 -0.450 209.375 6:04 PM Jun 25
LIVE CATTLE October 2025 @LEV25 207.350 206.650 208.525 205.750 207.100 -0.250 207.100 6:04 PM Jun 25
LIVE CATTLE December 2025 @LEZ25 208.325 207.550 209.225 206.775 208.050 -0.275 208.050 6:04 PM Jun 25
LIVE CATTLE February 2026 @LEG26 208.350 207.200 209.050 206.900 208.250 -0.100 208.250 6:04 PM Jun 25
LIVE CATTLE April 2026 @LEJ26 207.525 206.300 208.200 206.150 207.700 0.175 207.700 6:04 PM Jun 25
LIVE CATTLE June 2026 @LEM26 200.450 200.000 201.100 199.200 200.825 0.375 200.825 6:04 PM Jun 25
LIVE CATTLE August 2026 @LEQ26 197.350 197.175 198.100 195.900 197.775 0.425 197.775 6:04 PM Jun 25
LIVE CATTLE October 2026 @LEV26 197.025 196.025 197.675 195.975 197.675 0.650 197.675 6:03 PM Jun 25
LIVE CATTLE December 2026 @LEZ26 196.925 197.575 0.650 197.575 6:00 PM Jun 25
FEEDER CATTLE August 2025 @GFQ25 302.450 301.350 303.875 300.275 302.800 0.350 302.800 6:04 PM Jun 25
FEEDER CATTLE September 2025 @GFU25 302.225 301.450 303.750 300.300 302.625 0.400 302.625 6:04 PM Jun 25
FEEDER CATTLE October 2025 @GFV25 300.350 299.700 301.800 298.675 300.850 0.500 300.850 6:04 PM Jun 25
FEEDER CATTLE November 2025 @GFX25 297.750 296.975 299.250 296.100 298.400 0.650 298.400 6:02 PM Jun 25
FEEDER CATTLE January 2026 @GFF26 292.175 291.250 293.675 290.475 293.075 0.900 293.075 6:04 PM Jun 25
FEEDER CATTLE March 2026 @GFH26 288.650 287.125 289.900 287.125 289.775 1.125 289.775 6:00 PM Jun 25
FEEDER CATTLE April 2026 @GFJ26 287.375 287.750 288.700 286.650 288.625 1.250 288.625 6:00 PM Jun 25
FEEDER CATTLE May 2026 @GFK26 285.875 286.950 287.175 286.450 287.175 1.300 287.175 6:00 PM Jun 25
FEEDER CATTLE August 2026 @GFQ26 287.950 287.250 288.900 287.250 288.900 0.950 288.900 6:00 PM Jun 25
LEAN HOGS July 2025 @HEN25 112.775 113.225 113.700 112.600 113.450 0.675 113.450 6:04 PM Jun 25
LEAN HOGS August 2025 @HEQ25 112.450 112.800 113.350 111.750 113.050 0.600 113.050 6:04 PM Jun 25
LEAN HOGS October 2025 @HEV25 96.025 96.025 97.050 95.575 96.875 0.850 96.875 6:04 PM Jun 25
LEAN HOGS December 2025 @HEZ25 86.625 86.525 87.475 86.300 87.375 0.750 87.375 6:04 PM Jun 25
LEAN HOGS February 2026 @HEG26 87.650 87.650 88.300 87.325 88.200 0.550 88.200 6:04 PM Jun 25
LEAN HOGS April 2026 @HEJ26 89.300 89.375 90.050 89.075 90.025 0.725 90.025 6:04 PM Jun 25
LEAN HOGS May 2026 @HEK26 91.800 91.625 92.225 91.625 92.250 0.450 92.250 6:00 PM Jun 25
LEAN HOGS June 2026 @HEM26 97.650 97.700 98.425 97.625 98.375 0.725 98.375 6:03 PM Jun 25
LEAN HOGS July 2026 @HEN26 97.675 97.675 98.300 97.675 98.275 0.600 98.275 6:03 PM Jun 25
LEAN HOGS August 2026 @HEQ26 96.300 96.700 96.700 96.700 97.000 0.700 97.000 6:00 PM Jun 25
LEAN HOGS October 2026 @HEV26 81.100 81.750 0.650 81.750 6:00 PM Jun 25
LEAN HOGS December 2026 @HEZ26 72.450 73.100 0.650 73.100 6:00 PM Jun 25
MILK CLASS III June 2025 @DAM25 18.67 18.67 12:00 AM Jan 70
MILK CLASS III July 2025 @DAN25 17.26 17.28 17.28 17.23 17.24 -0.02 17.26 12:37 AM Jun 25
MILK CLASS III August 2025 @DAQ25 17.87 17.92 17.92 17.91 17.91 0.04 17.87 12:37 AM Jun 25
MILK CLASS III September 2025 @DAU25 18.38 18.40 18.40 18.40 18.40 0.02 18.38 10:19 PM Jun 25
MILK CLASS III October 2025 @DAV25 18.60 18.60 12:00 AM Jan 70
MILK CLASS III November 2025 @DAX25 18.43 18.40 18.40 18.40 18.40 -0.03 18.43 10:17 PM Jun 25
MILK CLASS III December 2025 @DAZ25 18.40 18.40 12:00 AM Jan 70
MILK CLASS III January 2026 @DAF26 18.07 18.07 12:00 AM Jan 70
MILK CLASS III February 2026 @DAG26 17.92 17.92 12:00 AM Jan 70
MILK CLASS III March 2026 @DAH26 18.05 18.05 12:00 AM Jan 70
MILK CLASS III April 2026 @DAJ26 17.96 17.96 12:00 AM Jan 70
MILK CLASS III May 2026 @DAK26 18.11 18.11 12:00 AM Jan 70
MILK CLASS III June 2026 @DAM26 18.24 18.16 18.18 18.16 18.16 -0.08 18.16 7:57 PM Jun 25
MILK CLASS III July 2026 @DAN26 18.45 18.45 12:00 AM Jan 70
MILK CLASS III August 2026 @DAQ26 18.44 18.44 12:00 AM Jan 70
MILK CLASS III September 2026 @DAU26 18.42 18.42 12:00 AM Jan 70
MILK CLASS III October 2026 @DAV26 18.42 18.42 0.00 18.42 6:10 PM Jun 25
MILK CLASS III November 2026 @DAX26 18.42 18.42 12:00 AM Jan 70
MILK CLASS III December 2026 @DAZ26 18.42 18.42 12:00 AM Jan 70
MILK CLASS III January 2027 @DAF27 17.25 17.25 0.00 17.25 6:10 PM Jun 25
MILK CLASS III February 2027 @DAG27 17.00 17.00 0.00 17.00 6:10 PM Jun 25
MILK CLASS III March 2027 @DAH27 17.00 17.00 0.00 17.00 6:10 PM Jun 25
MILK CLASS III April 2027 @DAJ27 17.00 17.00 0.00 17.00 6:10 PM Jun 25
MILK CLASS III May 2027 @DAK27 17.18 17.18 0.00 17.18 6:10 PM Jun 25
BUTTER - CASH SETTLED June 2025 @CBM25 250.975 250.975 0.000 250.975 6:10 PM Jun 25
BUTTER - CASH SETTLED July 2025 @CBN25 257.775 259.975 257.775 12:00 AM Jan 70
BUTTER - CASH SETTLED August 2025 @CBQ25 265.775 267.688 267.500 265.775 12:00 AM Jan 70
BUTTER - CASH SETTLED September 2025 @CBU25 269.675 271.475 271.475 269.675 12:00 AM Jan 70
BUTTER - CASH SETTLED October 2025 @CBV25 273.000 277.150 273.000 12:00 AM Jan 70
BUTTER - CASH SETTLED November 2025 @CBX25 276.750 278.175 276.750 12:00 AM Jan 70
BUTTER - CASH SETTLED December 2025 @CBZ25 270.675 273.675 270.675 12:00 AM Jan 70
BUTTER - CASH SETTLED January 2026 @CBF26 265.500 265.500 0.000 265.500 6:10 PM Jun 25
BUTTER - CASH SETTLED February 2026 @CBG26 263.500 263.500 0.000 263.500 6:10 PM Jun 25
BUTTER - CASH SETTLED March 2026 @CBH26 267.000 267.000 0.000 267.000 6:10 PM Jun 25
BUTTER - CASH SETTLED April 2026 @CBJ26 267.500 263.025 267.500 12:00 AM Jan 70
BUTTER - CASH SETTLED May 2026 @CBK26 266.500 263.500 266.500 12:00 AM Jan 70
BUTTER - CASH SETTLED June 2026 @CBM26 267.000 264.500 267.000 12:00 AM Jan 70
BUTTER - CASH SETTLED July 2026 @CBN26 266.750 266.750 0.000 266.750 6:10 PM Jun 25
BUTTER - CASH SETTLED August 2026 @CBQ26 269.000 269.000 0.000 269.000 6:10 PM Jun 25
BUTTER - CASH SETTLED September 2026 @CBU26 266.750 266.750 0.000 266.750 6:10 PM Jun 25
BUTTER - CASH SETTLED October 2026 @CBV26 266.025 265.250 266.025 12:00 AM Jan 70
BUTTER - CASH SETTLED November 2026 @CBX26 265.525 263.000 265.525 12:00 AM Jan 70
BUTTER - CASH SETTLED December 2026 @CBZ26 266.000 261.500 266.000 12:00 AM Jan 70
BUTTER - CASH SETTLED January 2027 @CBF27 204.000 204.000 0.000 204.000 6:10 PM Jun 25
BUTTER - CASH SETTLED February 2027 @CBG27 210.000 210.000 0.000 210.000 6:10 PM Jun 25
BUTTER - CASH SETTLED March 2027 @CBH27 209.000 209.000 0.000 209.000 6:10 PM Jun 25
BUTTER - CASH SETTLED April 2027 @CBJ27 209.450 209.450 0.000 209.450 6:10 PM Jun 25
BUTTER - CASH SETTLED May 2027 @CBK27 209.450 209.450 0.000 209.450 6:10 PM Jun 25
CORN July 2025 @CN25 419'2 419'0 419'0 417'0 418'6 -0'4 419'2 1:30 AM Jun 25
CORN September 2025 @CU25 417'4 417'6 418'2 416'2 417'4 0'0 417'4 1:33 AM Jun 25
CORN December 2025 @CZ25 433'6 434'2 434'4 432'4 433'6 0'0 433'6 1:33 AM Jun 25
CORN March 2026 @CH26 449'2 450'2 450'2 448'2 449'2 0'0 449'2 1:30 AM Jun 25
CORN May 2026 @CK26 459'2 459'4 460'0 458'6 459'0 -0'2 459'2 1:20 AM Jun 25
CORN July 2026 @CN26 465'6 466'0 466'4 465'2 465'4 -0'2 465'6 1:15 AM Jun 25
CORN September 2026 @CU26 455'2 454'6 455'0 454'6 454'6 -0'4 455'2 12:31 AM Jun 25
CORN December 2026 @CZ26 461'2 461'2 461'6 460'6 461'2 0'0 461'2 1:09 AM Jun 25
CORN March 2027 @CH27 473'4 473'4 0'0 473'4 6:15 PM Jun 25
CORN May 2027 @CK27 479'6 479'6 0'0 479'6 6:15 PM Jun 25
CORN July 2027 @CN27 482'2 482'2 0'0 482'2 6:15 PM Jun 25
CORN September 2027 @CU27 458'6 458'6 0'0 458'6 6:15 PM Jun 25
CORN December 2027 @CZ27 459'6 459'6 0'0 459'6 6:15 PM Jun 25
CORN July 2028 @CN28 479'0 479'0 0'0 479'0 6:15 PM Jun 25
CORN December 2028 @CZ28 457'0 457'0 0'0 457'0 6:15 PM Jun 25
SOYBEANS July 2025 @SN25 1058'6 1055'0 1061'0 1051'4 1060'0 1'2 1058'6 1:33 AM Jun 25
SOYBEANS August 2025 @SQ25 1062'0 1058'0 1064'0 1055'0 1063'0 1'0 1062'0 1:33 AM Jun 25
SOYBEANS September 2025 @SU25 1040'2 1036'2 1041'0 1032'0 1040'2 0'0 1040'2 1:33 AM Jun 25
SOYBEANS November 2025 @SX25 1046'6 1040'6 1048'0 1038'4 1046'6 0'0 1046'6 1:34 AM Jun 25
SOYBEANS January 2026 @SF26 1061'4 1056'6 1062'6 1053'4 1062'0 0'4 1061'4 1:33 AM Jun 25
SOYBEANS March 2026 @SH26 1072'6 1066'6 1074'6 1065'0 1074'0 1'2 1072'6 1:33 AM Jun 25
SOYBEANS May 2026 @SK26 1083'2 1081'0 1085'4 1075'6 1084'2 1'0 1083'2 1:32 AM Jun 25
SOYBEANS July 2026 @SN26 1092'4 1088'2 1094'2 1085'0 1093'2 0'6 1092'4 1:32 AM Jun 25
SOYBEANS August 2026 @SQ26 1087'6 1087'4 -0'2 1087'6 6:19 PM Jun 25
SOYBEANS September 2026 @SU26 1070'4 1070'4 0'0 1070'4 6:15 PM Jun 25
SOYBEANS November 2026 @SX26 1068'4 1063'6 1068'4 1061'2 1068'4 0'0 1068'4 1:30 AM Jun 25
SOYBEANS January 2027 @SF27 1079'6 1079'6 0'0 1079'6 6:15 PM Jun 25
SOYBEANS March 2027 @SH27 1081'2 1081'2 0'0 1081'2 6:15 PM Jun 25
SOYBEANS May 2027 @SK27 1086'2 1086'2 0'0 1086'2 6:15 PM Jun 25
SOYBEANS July 2027 @SN27 1093'6 1093'6 0'0 1093'6 6:15 PM Jun 25
SOYBEANS August 2027 @SQ27 1092'2 1092'2 0'0 1092'2 6:15 PM Jun 25
SOYBEANS September 2027 @SU27 1076'2 1076'2 0'0 1076'2 6:15 PM Jun 25
SOYBEANS November 2027 @SX27 1076'0 1076'0 0'0 1076'0 6:15 PM Jun 25
SOYBEANS July 2028 @SN28 1095'6 1095'6 0'0 1095'6 6:15 PM Jun 25
SOYBEANS November 2028 @SX28 1072'2 1072'2 0'0 1072'2 6:15 PM Jun 25
SOYBEAN MEAL July 2025 @SMN25 282.4 282.4 283.3 281.9 283.1 0.7 282.4 1:33 AM Jun 25
SOYBEAN MEAL August 2025 @SMQ25 286.9 287.0 287.7 286.3 287.6 0.7 286.9 1:32 AM Jun 25
SOYBEAN MEAL September 2025 @SMU25 290.0 290.1 291.1 289.7 291.1 1.1 290.0 1:32 AM Jun 25
SOYBEAN MEAL October 2025 @SMV25 291.6 291.7 292.9 291.7 292.9 1.3 291.6 1:32 AM Jun 25
SOYBEAN MEAL December 2025 @SMZ25 296.7 296.8 298.4 296.8 298.4 1.7 296.7 1:33 AM Jun 25
SOYBEAN MEAL January 2026 @SMF26 299.6 299.7 301.4 299.6 301.3 1.7 299.6 1:31 AM Jun 25
SOYBEAN MEAL March 2026 @SMH26 303.8 303.8 304.9 303.8 304.9 1.1 303.8 1:25 AM Jun 25
SOYBEAN MEAL May 2026 @SMK26 307.8 308.3 309.6 307.9 309.6 1.8 307.8 1:30 AM Jun 25
SOYBEAN MEAL July 2026 @SMN26 312.1 312.5 313.8 312.4 313.8 1.7 312.1 1:29 AM Jun 25
SOYBEAN MEAL August 2026 @SMQ26 312.8 313.5 313.8 313.5 313.8 1.0 312.8 12:00 AM Jun 25
SOYBEAN MEAL September 2026 @SMU26 312.2 313.1 313.1 313.1 313.1 0.9 312.2 12:00 AM Jun 25
SOYBEAN MEAL October 2026 @SMV26 309.8 309.8 0.0 309.8 6:15 PM Jun 25
SOYBEAN MEAL December 2026 @SMZ26 311.8 312.0 313.5 312.0 313.5 1.7 311.8 1:29 AM Jun 25
SOYBEAN MEAL January 2027 @SMF27 312.2 312.2 0.0 312.2 6:15 PM Jun 25
SOYBEAN MEAL March 2027 @SMH27 312.1 312.1 0.0 312.1 6:15 PM Jun 25
SOYBEAN MEAL May 2027 @SMK27 313.1 313.1 0.0 313.1 6:15 PM Jun 25
SOYBEAN MEAL July 2027 @SMN27 315.6 315.6 0.0 315.6 6:15 PM Jun 25
SOYBEAN MEAL August 2027 @SMQ27 315.1 315.1 0.0 315.1 6:15 PM Jun 25
SOYBEAN MEAL September 2027 @SMU27 313.6 313.6 0.0 313.6 6:15 PM Jun 25
SOYBEAN MEAL October 2027 @SMV27 312.4 312.4 0.0 312.4 6:15 PM Jun 25
SOYBEAN MEAL December 2027 @SMZ27 314.8 314.8 0.0 314.8 6:15 PM Jun 25
SOYBEAN MEAL July 2028 @SMN28 322.8 322.8 0.0 322.8 6:15 PM Jun 25
SOYBEAN MEAL October 2028 @SMV28 322.8 322.8 0.0 322.8 6:15 PM Jun 25
SOYBEAN MEAL December 2028 @SMZ28 325.7 325.7 0.0 325.7 6:15 PM Jun 25
SOYBEAN OIL July 2025 @BON25 53.24 52.75 52.75 52.03 52.61 -0.63 53.24 1:30 AM Jun 25
SOYBEAN OIL August 2025 @BOQ25 53.35 52.90 52.90 52.15 52.73 -0.62 53.35 1:32 AM Jun 25
SOYBEAN OIL September 2025 @BOU25 53.44 52.94 52.94 52.27 52.81 -0.63 53.44 1:32 AM Jun 25
SOYBEAN OIL October 2025 @BOV25 53.49 52.96 52.96 52.33 52.92 -0.57 53.49 1:30 AM Jun 25
SOYBEAN OIL December 2025 @BOZ25 53.75 53.00 53.19 52.59 53.13 -0.62 53.75 1:33 AM Jun 25
SOYBEAN OIL January 2026 @BOF26 53.95 53.13 53.38 52.80 53.34 -0.61 53.95 1:32 AM Jun 25
SOYBEAN OIL March 2026 @BOH26 53.94 53.50 53.50 52.86 53.34 -0.60 53.94 1:27 AM Jun 25
SOYBEAN OIL May 2026 @BOK26 53.79 53.25 53.25 52.71 53.21 -0.58 53.79 1:27 AM Jun 25
SOYBEAN OIL July 2026 @BON26 53.56 53.39 53.39 52.54 52.97 -0.59 53.56 1:26 AM Jun 25
SOYBEAN OIL August 2026 @BOQ26 53.16 52.14 52.14 52.13 52.13 -1.03 53.16 12:00 AM Jun 25
SOYBEAN OIL September 2026 @BOU26 52.72 52.72 0.00 52.72 6:15 PM Jun 25
SOYBEAN OIL October 2026 @BOV26 52.24 52.24 0.00 52.24 6:15 PM Jun 25
SOYBEAN OIL December 2026 @BOZ26 52.09 51.13 51.42 51.13 51.41 -0.68 52.09 1:09 AM Jun 25
SOYBEAN OIL January 2027 @BOF27 52.01 52.01 0.00 52.01 6:15 PM Jun 25
SOYBEAN OIL March 2027 @BOH27 51.91 51.91 0.00 51.91 6:15 PM Jun 25
SOYBEAN OIL May 2027 @BOK27 51.83 51.83 0.00 51.83 6:15 PM Jun 25
SOYBEAN OIL July 2027 @BON27 51.72 51.72 0.00 51.72 6:15 PM Jun 25
SOYBEAN OIL August 2027 @BOQ27 51.45 51.45 0.00 51.45 6:15 PM Jun 25
SOYBEAN OIL September 2027 @BOU27 51.13 51.13 0.00 51.13 6:15 PM Jun 25
SOYBEAN OIL October 2027 @BOV27 50.98 50.98 0.00 50.98 6:15 PM Jun 25
SOYBEAN OIL December 2027 @BOZ27 50.84 50.84 0.00 50.84 6:15 PM Jun 25
SOYBEAN OIL July 2028 @BON28 50.73 50.73 0.00 50.73 6:15 PM Jun 25
SOYBEAN OIL October 2028 @BOV28 50.72 50.72 0.00 50.72 6:15 PM Jun 25
SOYBEAN OIL December 2028 @BOZ28 50.46 50.46 0.00 50.46 6:15 PM Jun 25
WHEAT July 2025 @WN25 552'6 552'0 553'0 545'2 548'2 -4'4 552'6 1:31 AM Jun 25
WHEAT September 2025 @WU25 569'4 569'4 569'4 562'0 565'0 -4'4 569'4 1:33 AM Jun 25
WHEAT December 2025 @WZ25 592'6 592'2 593'0 586'0 588'6 -4'0 592'6 1:30 AM Jun 25
WHEAT March 2026 @WH26 612'4 612'2 612'2 605'4 608'0 -4'4 612'4 1:31 AM Jun 25
WHEAT May 2026 @WK26 623'4 619'6 619'6 616'4 618'6 -4'6 623'4 1:29 AM Jun 25
WHEAT July 2026 @WN26 630'2 630'2 630'2 623'2 625'2 -5'0 630'2 1:29 AM Jun 25
WHEAT September 2026 @WU26 641'6 636'0 636'0 635'2 635'6 -6'0 641'6 12:06 AM Jun 25
WHEAT December 2026 @WZ26 657'4 651'6 651'6 651'6 651'6 -5'6 657'4 12:00 AM Jun 25
WHEAT March 2027 @WH27 669'0 669'0 0'0 669'0 6:15 PM Jun 25
WHEAT May 2027 @WK27 671'4 671'4 0'0 671'4 6:15 PM Jun 25
WHEAT July 2027 @WN27 658'4 658'4 0'0 658'4 6:15 PM Jun 25
ROUGH RICE July 2025 @RRN25 13.410 13.355 13.450 13.325 13.450 0.040 13.410 12:42 AM Jun 25
ROUGH RICE September 2025 @RRU25 13.690 13.630 13.780 13.620 13.780 0.090 13.690 1:30 AM Jun 25
ROUGH RICE November 2025 @RRX25 13.860 13.840 -0.020 13.860 6:19 PM Jun 25
ROUGH RICE January 2026 @RRF26 14.020 14.020 0.000 14.020 6:15 PM Jun 25
ROUGH RICE March 2026 @RRH26 14.160 14.160 0.000 14.160 6:15 PM Jun 25
ROUGH RICE May 2026 @RRK26 14.325 14.325 0.000 14.325 6:15 PM Jun 25
ROUGH RICE July 2026 @RRN26 14.490 14.490 0.000 14.490 6:15 PM Jun 25
OATS July 2025 @ON25 366'6 364'4 367'0 364'4 367'0 0'2 366'6 12:31 AM Jun 25
OATS September 2025 @OU25 357'0 356'0 356'0 356'0 356'0 -1'0 357'0 12:34 AM Jun 25
OATS December 2025 @OZ25 356'0 358'2 358'4 358'2 358'4 2'4 356'0 1:07 AM Jun 25
OATS March 2026 @OH26 361'0 361'0 0'0 361'0 6:15 PM Jun 25
OATS May 2026 @OK26 367'0 367'0 0'0 367'0 6:15 PM Jun 25
OATS July 2026 @ON26 351'0 351'0 0'0 351'0 6:15 PM Jun 25
OATS September 2026 @OU26 366'6 366'6 0'0 366'6 6:15 PM Jun 25
OATS December 2026 @OZ26 369'2 369'2 0'0 369'2 6:15 PM Jun 25
OATS March 2027 @OH27 372'6 372'6 0'0 372'6 6:15 PM Jun 25
OATS May 2027 @OK27 378'6 378'6 0'0 378'6 6:15 PM Jun 25
OATS July 2027 @ON27 369'2 369'2 0'0 369'2 6:15 PM Jun 25
OATS September 2027 @OU27 363'4 363'4 0'0 363'4 6:15 PM Jun 25
10 YR US TREASURY NOTE September 2025 @TYU25 111'14.5 111'08.0 111'10.0 111'06.0 111'08.0 -0'06.5 111'14.5 1:34 AM Jun 25
10 YR US TREASURY NOTE December 2025 @TYZ25 111'12.5 111'07.0 111'07.5 111'04.5 111'05.0 -0'07.5 111'12.5 12:27 AM Jun 25
10 YR US TREASURY NOTE March 2026 @TYH26 111'09.5 111'09.5 12:00 AM Jan 70
2 YR US TREASURY NOTE June 2025 @TUM25 103'15.6 103'13.6 103'13.6 103'13.6 103'19.6 0'04.0 103'19.6 7:00 PM Jun 25
2 YR US TREASURY NOTE September 2025 @TUU25 103'27.6 103'25.4 103'26.4 103'24.7 103'25.7 -0'01.7 103'27.6 1:34 AM Jun 25
2 YR US TREASURY NOTE December 2025 @TUZ25 104'01.6 104'01.6 12:00 AM Jan 70
30 DAY FED FUND June 2025 @FFM25 95.6700 95.6700 95.6700 95.6700 95.6700 0.0000 95.6700 10:00 PM Jun 25
30 DAY FED FUND July 2025 @FFN25 95.675 95.675 95.675 95.670 95.675 0.000 95.675 12:45 AM Jun 25
30 DAY FED FUND August 2025 @FFQ25 95.725 95.720 95.730 95.720 95.725 0.000 95.725 1:19 AM Jun 25
30 DAY FED FUND September 2025 @FFU25 95.810 95.800 95.810 95.800 95.805 -0.005 95.810 1:27 AM Jun 25
30 DAY FED FUND October 2025 @FFV25 95.930 95.910 95.925 95.910 95.915 -0.015 95.930 1:24 AM Jun 25
30 DAY FED FUND November 2025 @FFX25 96.070 96.040 96.055 96.040 96.050 -0.020 96.070 1:28 AM Jun 25
30 DAY FED FUND December 2025 @FFZ25 96.195 96.165 96.180 96.160 96.170 -0.025 96.195 1:24 AM Jun 25
30 DAY FED FUND January 2026 @FFF26 96.260 96.230 96.240 96.225 96.235 -0.025 96.260 1:23 AM Jun 25
30 DAY FED FUND February 2026 @FFG26 96.345 96.310 96.325 96.310 96.315 -0.030 96.345 1:23 AM Jun 25
30 DAY FED FUND March 2026 @FFH26 96.400 96.355 96.375 96.355 96.370 -0.030 96.400 1:21 AM Jun 25
30 DAY FED FUND April 2026 @FFJ26 96.480 96.435 96.455 96.435 96.445 -0.035 96.480 1:24 AM Jun 25
30 DAY FED FUND May 2026 @FFK26 96.545 96.510 96.525 96.510 96.515 -0.030 96.545 1:24 AM Jun 25
30 DAY FED FUND June 2026 @FFM26 96.595 96.560 96.575 96.560 96.570 -0.025 96.595 11:37 PM Jun 25
30 DAY FED FUND July 2026 @FFN26 96.680 96.650 96.655 96.640 96.645 -0.035 96.680 11:37 PM Jun 25
30 DAY FED FUND August 2026 @FFQ26 96.765 96.765 12:00 AM Jan 70
30 DAY FED FUND September 2026 @FFU26 96.800 96.800 12:00 AM Jan 70
30 DAY FED FUND October 2026 @FFV26 96.850 96.850 12:00 AM Jan 70
30 DAY FED FUND November 2026 @FFX26 96.880 96.880 12:00 AM Jan 70
30 DAY FED FUND December 2026 @FFZ26 96.885 96.885 12:00 AM Jan 70
30 DAY FED FUND January 2027 @FFF27 96.910 96.910 12:00 AM Jan 70
30 DAY FED FUND February 2027 @FFG27 96.825 96.920 0.095 96.920 7:01 PM Jun 25
30 DAY FED FUND March 2027 @FFH27 96.905 96.905 12:00 AM Jan 70
30 DAY FED FUND April 2027 @FFJ27 96.795 96.890 0.095 96.890 7:01 PM Jun 25
30 DAY FED FUND May 2027 @FFK27 96.770 96.865 0.095 96.865 7:01 PM Jun 25
30 DAY FED FUND June 2027 @FFM27 96.845 96.845 12:00 AM Jan 70
30 DAY FED FUND July 2027 @FFN27 96.730 96.825 0.095 96.825 7:01 PM Jun 25
30 DAY FED FUND August 2027 @FFQ27 96.650 96.745 0.095 96.745 7:01 PM Jun 25
30 DAY FED FUND September 2027 @FFU27 96.650 96.745 0.095 96.745 7:01 PM Jun 25
30 DAY FED FUND October 2027 @FFV27 96.645 96.740 0.095 96.740 7:01 PM Jun 25
30 DAY FED FUND November 2027 @FFX27 96.625 96.720 0.095 96.720 7:01 PM Jun 25
30 DAY FED FUND December 2027 @FFZ27 96.700 96.700 12:00 AM Jan 70
30 DAY FED FUND January 2028 @FFF28 96.590 96.685 0.095 96.685 7:01 PM Jun 25
30 DAY FED FUND February 2028 @FFG28 96.575 96.670 0.095 96.670 7:01 PM Jun 25
30 DAY FED FUND March 2028 @FFH28 96.560 96.655 0.095 96.655 7:01 PM Jun 25
30 DAY FED FUND April 2028 @FFJ28 96.520 96.615 0.095 96.615 7:01 PM Jun 25
30 DAY FED FUND May 2028 @FFK28 96.495 96.590 0.095 96.590 7:01 PM Jun 25
30 DAY FED FUND June 2028 @FFM28 96.475 96.570 0.095 96.570 7:01 PM Jun 25
30 DAY FED FUND July 2028 @FFN28 96.455 96.550 0.095 96.550 7:01 PM Jun 25
30 DAY FED FUND August 2028 @FFQ28 96.375 96.470 0.095 96.470 7:01 PM Jun 25
30 DAY FED FUND September 2028 @FFU28 96.375 96.470 0.095 96.470 7:01 PM Jun 25
30 DAY FED FUND October 2028 @FFV28 96.370 96.465 0.095 96.465 7:01 PM Jun 25
30 DAY FED FUND November 2028 @FFX28 96.350 96.445 0.095 96.445 7:01 PM Jun 25
30 DAY FED FUND December 2028 @FFZ28 96.330 96.425 0.095 96.425 7:01 PM Jun 25
30 DAY FED FUND January 2029 @FFF29 96.315 96.410 0.095 96.410 7:01 PM Jun 25
30 DAY FED FUND February 2029 @FFG29 96.300 96.395 0.095 96.395 7:01 PM Jun 25
30 DAY FED FUND March 2029 @FFH29 96.285 96.380 0.095 96.380 7:01 PM Jun 25
30 DAY FED FUND April 2029 @FFJ29 96.245 96.340 0.095 96.340 7:01 PM Jun 25
30 DAY FED FUND May 2029 @FFK29 96.220 96.315 0.095 96.315 7:01 PM Jun 25
30 DAY FED FUND June 2029 @FFM29 96.200 96.295 0.095 96.295 7:01 PM Jun 25
30 DAY FED FUND July 2029 @FFN29 96.180 96.275 0.095 96.275 7:01 PM Jun 25
30 DAY FED FUND August 2029 @FFQ29 96.100 96.195 0.095 96.195 7:01 PM Jun 25
30 DAY FED FUND September 2029 @FFU29 96.100 96.195 0.095 96.195 7:01 PM Jun 25
30 DAY FED FUND October 2029 @FFV29 96.095 96.190 0.095 96.190 7:01 PM Jun 25
30 DAY FED FUND November 2029 @FFX29 96.075 96.170 0.095 96.170 7:01 PM Jun 25
30 DAY FED FUND December 2029 @FFZ29 96.055 96.150 0.095 96.150 7:01 PM Jun 25
30 DAY FED FUND January 2030 @FFF30 96.040 96.135 0.095 96.135 7:01 PM Jun 25
30 DAY FED FUND February 2030 @FFG30 96.025 96.120 0.095 96.120 7:01 PM Jun 25
30 DAY FED FUND March 2030 @FFH30 96.010 96.105 0.095 96.105 7:01 PM Jun 25
30 DAY FED FUND April 2030 @FFJ30 95.970 96.065 0.095 96.065 7:01 PM Jun 25
30 DAY FED FUND May 2030 @FFK30 95.945 96.040 0.095 96.040 7:01 PM Jun 25
US TREASURY BOND September 2025 @USU25 114'11 114'01 114'05 113'29 114'01 -0'10 114'11 1:34 AM Jun 25
US TREASURY BOND December 2025 @USZ25 113'31 113'19 113'21 113'19 113'21 -0'10 113'31 1:27 AM Jun 25
US TREASURY BOND March 2026 @USH26 113'19 113'19 12:00 AM Jan 70
5 YR US TREASURY NOTE June 2025 @FVM25 108'16.5 108'16.5 12:00 AM Jan 70
5 YR US TREASURY NOTE September 2025 @FVU25 108'19.2 108'14.5 108'16.2 108'13.0 108'15.2 -0'04.0 108'19.2 1:33 AM Jun 25
5 YR US TREASURY NOTE December 2025 @FVZ25 108'22.5 108'22.5 12:00 AM Jan 70
E-MINI NASDAQ 100 September 2025 @NQU25 22073.50 22079.00 22255.00 22065.75 22245.75 172.25 22073.50 1:34 AM Jun 25
E-MINI NASDAQ 100 December 2025 @NQZ25 22288.25 22274.25 22469.00 22274.25 22461.50 173.25 22288.25 1:30 AM Jun 25
E-MINI NASDAQ 100 March 2026 @NQH26 22473.00 22473.00 12:00 AM Jan 70
E-MINI NASDAQ 100 June 2026 @NQM26 22446.75 22676.75 230.00 22676.75 8:00 PM Jun 25
E-MINI NASDAQ 100 September 2026 @NQU26 22646.75 22876.75 230.00 22876.75 8:00 PM Jun 25
E-MINI NASDAQ 100 December 2026 @NQZ26 22677.50 22907.50 230.00 22907.50 8:00 PM Jun 25
E-MINI NASDAQ 100 December 2027 @NQZ27 23031.50 23261.50 230.00 23261.50 8:00 PM Jun 25
E-MINI NASDAQ 100 December 2028 @NQZ28 23385.50 23615.50 230.00 23615.50 8:00 PM Jun 25
E-MINI NASDAQ 100 December 2029 @NQZ29 23585.50 23815.50 230.00 23815.50 8:00 PM Jun 25
E-MINI NASDAQ 100 December 2030 @NQZ30 26563.75 26793.75 230.00 26793.75 8:00 PM Jun 25
S&P GSCI July 2025 @GIN25 581.45 579.65 579.65 560.25 561.00 -20.45 561.00 7:54 PM Jun 25
S&P GSCI August 2025 @GIQ25 573.70 553.85 -19.85 553.85 6:40 PM Jun 25
S&P GSCI September 2025 @GIU25 571.20 556.35 -14.85 556.35 6:40 PM Jun 25
DTN All quotes are delayed snapshots
Click here for info on Exchange delays CME

Options

View Options

Copyright © 2025. All rights reserved. Privacy Policy

Stay Secure! UPI will never ask for personal or financial information through email, text, or phone. If you receive a suspicious message, contact UPI directly to verify its authenticity by calling (800) 456-3276, option 5.

Got it!
X