DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Apr 23 162.500 161.825 162.150 -0.150
Jun 23 156.100 155.425 155.800 -0.100
Aug 23 156.050 155.500 155.700 -0.275
Oct 23 160.250 159.900 160.050 -0.225
Dec 23 165.450 165.000 165.050 -0.425
Feb 24 169.025 168.475 168.575 -0.400

@GF – FEEDER CATTLE – CME

High Low Last Chg
Mar 23 189.075 188.000 189.025 0.775
Apr 23 195.025 193.775 195.000 0.625
May 23 198.875 197.800 198.600 -0.175
Aug 23 214.950 213.875 214.625 0.050
Sep 23 218.175 217.175 217.875 0.100
Oct 23 220.350 219.375 220.000 -0.100

@HE – LEAN HOGS – CME

High Low Last Chg
Apr 23 76.450 75.125 75.750 -0.325
May 23 83.575 81.925 83.350 0.100
Jun 23 89.675 87.800 89.375 0.025
Jul 23 91.725 90.000 91.375 -0.025
Aug 23 91.925 90.425 91.550 -0.275
Oct 23 81.700 80.375 81.100 -0.500

@C – CORN – CBOT

High Low Last Chg
May 23 644'0 627'2 631'6 -1'6
Jul 23 619'6 607'4 610'6 -1'0
Sep 23 566'2 557'2 560'0 -1'6
Dec 23 558'4 549'4 552'2 -2'2
Mar 24 567'0 558'4 561'0 -2'2
May 24 572'0 564'0 566'6 -1'6

@S – SOYBEANS – CBOT

High Low Last Chg
May 23 1454'2 1415'2 1419'4 -29'0
Jul 23 1431'0 1393'6 1398'4 -26'4
Aug 23 1383'4 1347'6 1353'4 -24'4
Sep 23 1310'2 1278'0 1286'6 -18'0
Nov 23 1278'4 1250'0 1258'0 -14'4
Jan 24 1283'2 1256'2 1264'6 -13'2

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
May 23 455.3 437.4 438.3 -13.3
Jul 23 450.4 433.6 434.5 -12.4
Aug 23 438.9 424.7 425.3 -10.3
Sep 23 424.8 412.1 412.5 -8.3
Oct 23 412.2 401.6 402.1 -7.2
Dec 23 409.3 398.6 399.1 -7.1

@W – WHEAT – CBOT

High Low Last Chg
May 23 675'4 657'2 662'0 -1'4
Jul 23 686'4 669'2 674'0 -0'6
Sep 23 696'6 680'6 685'6 0'2
Dec 23 711'4 697'0 702'2 1'2
Mar 24 722'2 708'2 714'0 1'4
May 24 724'6 712'2 718'2 1'6

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 2023 @LEJ23 162.300 162.475 162.500 161.825 162.150 -0.150 162.150 6:04 PM Mar 23
LIVE CATTLE June 2023 @LEM23 155.900 155.850 156.100 155.425 155.800 -0.100 155.800 6:04 PM Mar 23
LIVE CATTLE August 2023 @LEQ23 155.975 155.900 156.050 155.500 155.700 -0.275 155.700 6:04 PM Mar 23
LIVE CATTLE October 2023 @LEV23 160.275 160.175 160.250 159.900 160.050 -0.225 160.050 6:04 PM Mar 23
LIVE CATTLE December 2023 @LEZ23 165.475 165.300 165.450 165.000 165.050 -0.425 165.050 6:04 PM Mar 23
LIVE CATTLE February 2024 @LEG24 168.975 168.875 169.025 168.475 168.575 -0.400 168.575 6:04 PM Mar 23
LIVE CATTLE April 2024 @LEJ24 171.650 171.500 171.725 171.125 171.375 -0.275 171.375 6:01 PM Mar 23
LIVE CATTLE June 2024 @LEM24 167.550 167.475 167.825 166.925 167.650 0.100 167.650 6:00 PM Mar 23
LIVE CATTLE August 2024 @LEQ24 166.500 166.325 166.550 166.200 166.550 0.050 166.550 6:00 PM Mar 23
FEEDER CATTLE March 2023 @GFH23 188.250 188.000 189.075 188.000 189.025 0.775 189.025 6:04 PM Mar 23
FEEDER CATTLE April 2023 @GFJ23 194.375 194.200 195.025 193.775 195.000 0.625 195.000 6:04 PM Mar 23
FEEDER CATTLE May 2023 @GFK23 198.775 198.775 198.875 197.800 198.600 -0.175 198.600 6:04 PM Mar 23
FEEDER CATTLE August 2023 @GFQ23 214.575 214.750 214.950 213.875 214.625 0.050 214.625 6:04 PM Mar 23
FEEDER CATTLE September 2023 @GFU23 217.775 217.800 218.175 217.175 217.875 0.100 217.875 6:03 PM Mar 23
FEEDER CATTLE October 2023 @GFV23 220.100 219.925 220.350 219.375 220.000 -0.100 220.000 6:03 PM Mar 23
FEEDER CATTLE November 2023 @GFX23 221.375 220.700 221.350 220.550 221.025 -0.350 221.025 6:00 PM Mar 23
FEEDER CATTLE January 2024 @GFF24 219.075 219.575 219.575 218.700 219.175 0.100 219.175 6:00 PM Mar 23
LEAN HOGS April 2023 @HEJ23 76.075 76.075 76.450 75.125 75.750 -0.325 75.750 6:04 PM Mar 23
LEAN HOGS May 2023 @HEK23 83.250 83.000 83.575 81.925 83.350 0.100 83.350 6:04 PM Mar 23
LEAN HOGS June 2023 @HEM23 89.350 89.225 89.675 87.800 89.375 0.025 89.375 6:04 PM Mar 23
LEAN HOGS July 2023 @HEN23 91.400 91.350 91.725 90.000 91.375 -0.025 91.375 6:04 PM Mar 23
LEAN HOGS August 2023 @HEQ23 91.825 91.725 91.925 90.425 91.550 -0.275 91.550 6:04 PM Mar 23
LEAN HOGS October 2023 @HEV23 81.600 81.600 81.700 80.375 81.100 -0.500 81.100 6:04 PM Mar 23
LEAN HOGS December 2023 @HEZ23 76.525 76.450 76.575 75.325 75.975 -0.550 75.975 6:04 PM Mar 23
LEAN HOGS February 2024 @HEG24 79.950 79.600 79.900 78.825 79.350 -0.600 79.350 6:03 PM Mar 23
LEAN HOGS April 2024 @HEJ24 83.700 83.700 83.700 82.450 82.825 -0.875 82.825 6:04 PM Mar 23
LEAN HOGS May 2024 @HEK24 88.850 87.975 -0.875 87.975 6:00 PM Mar 23
LEAN HOGS June 2024 @HEM24 92.800 92.925 92.925 92.800 92.800 0.000 92.800 6:00 PM Mar 23
LEAN HOGS July 2024 @HEN24 92.700 92.700 0.000 92.700 6:00 PM Mar 23
MILK CLASS III March 2023 @DAH23 18.04 18.04 18.10 18.04 18.10 0.06 18.10 6:10 PM Mar 23
MILK CLASS III April 2023 @DAJ23 19.36 19.35 19.90 19.29 19.70 0.34 19.76 6:15 PM Mar 23
MILK CLASS III May 2023 @DAK23 18.67 18.67 19.27 18.63 18.96 0.29 18.95 6:19 PM Mar 23
MILK CLASS III June 2023 @DAM23 18.60 18.56 18.97 18.56 18.66 0.06 18.66 6:11 PM Mar 23
MILK CLASS III July 2023 @DAN23 18.83 18.77 19.05 18.77 18.83 0.00 18.83 6:10 PM Mar 23
MILK CLASS III August 2023 @DAQ23 19.30 19.21 19.44 19.16 19.17 -0.13 19.17 6:10 PM Mar 23
MILK CLASS III September 2023 @DAU23 19.53 19.50 19.55 19.32 19.35 -0.18 19.35 6:10 PM Mar 23
MILK CLASS III October 2023 @DAV23 19.57 19.55 19.60 19.47 19.50 -0.07 19.50 6:10 PM Mar 23
MILK CLASS III November 2023 @DAX23 19.46 19.56 19.56 19.33 19.38 -0.08 19.38 6:10 PM Mar 23
MILK CLASS III December 2023 @DAZ23 19.19 19.16 19.16 19.07 19.07 -0.12 19.07 6:10 PM Mar 23
MILK CLASS III January 2024 @DAF24 18.95 18.95 0.00 18.95 6:10 PM Mar 23
MILK CLASS III February 2024 @DAG24 18.95 18.95 0.00 18.95 6:10 PM Mar 23
MILK CLASS III March 2024 @DAH24 18.91 18.91 0.00 18.91 6:10 PM Mar 23
MILK CLASS III April 2024 @DAJ24 18.80 18.80 0.00 18.80 6:10 PM Mar 23
MILK CLASS III May 2024 @DAK24 18.77 18.77 0.00 18.77 6:10 PM Mar 23
MILK CLASS III June 2024 @DAM24 18.90 18.90 0.00 18.90 6:10 PM Mar 23
MILK CLASS III July 2024 @DAN24 17.52 17.52 0.00 17.52 6:10 PM Mar 23
MILK CLASS III August 2024 @DAQ24 17.00 17.00 0.00 17.00 6:10 PM Mar 23
MILK CLASS III September 2024 @DAU24 16.93 16.93 0.00 16.93 6:10 PM Mar 23
MILK CLASS III October 2024 @DAV24 16.93 16.93 0.00 16.93 6:10 PM Mar 23
MILK CLASS III November 2024 @DAX24 16.93 16.93 0.00 16.93 6:10 PM Mar 23
MILK CLASS III December 2024 @DAZ24 15.76 15.76 0.00 15.76 6:10 PM Mar 23
MILK CLASS III January 2025 @DAF25 15.49 15.49 0.00 15.49 6:10 PM Mar 23
MILK CLASS III February 2025 @DAG25 15.29 15.29 0.00 15.29 6:10 PM Mar 23
BUTTER - CASH SETTLED March 2023 @CBH23 242.075 242.875 242.875 242.075 0.000 242.075 6:10 PM Mar 23
BUTTER - CASH SETTLED April 2023 @CBJ23 236.500 236.000 236.250 235.000 235.000 -1.500 235.000 6:10 PM Mar 23
BUTTER - CASH SETTLED May 2023 @CBK23 238.000 237.000 237.000 236.000 236.150 -1.850 236.150 6:10 PM Mar 23
BUTTER - CASH SETTLED June 2023 @CBM23 241.000 240.725 240.725 240.725 240.725 -0.275 240.725 6:10 PM Mar 23
BUTTER - CASH SETTLED July 2023 @CBN23 243.000 243.000 243.000 243.000 243.000 0.000 243.000 6:10 PM Mar 23
BUTTER - CASH SETTLED August 2023 @CBQ23 245.250 245.250 245.250 245.000 245.000 -0.250 245.000 6:10 PM Mar 23
BUTTER - CASH SETTLED September 2023 @CBU23 246.750 245.000 246.000 245.000 245.500 -1.250 245.500 6:10 PM Mar 23
BUTTER - CASH SETTLED October 2023 @CBV23 249.800 246.000 246.025 246.000 246.025 -3.775 246.025 6:10 PM Mar 23
BUTTER - CASH SETTLED November 2023 @CBX23 250.000 248.650 248.650 250.000 0.000 250.000 6:10 PM Mar 23
BUTTER - CASH SETTLED December 2023 @CBZ23 245.250 244.725 244.725 245.250 0.000 245.250 6:10 PM Mar 23
BUTTER - CASH SETTLED January 2024 @CBF24 244.250 244.250 244.250 0.000 244.250 6:10 PM Mar 23
BUTTER - CASH SETTLED February 2024 @CBG24 237.000 237.000 0.000 237.000 6:10 PM Mar 23
BUTTER - CASH SETTLED March 2024 @CBH24 233.000 233.000 0.000 233.000 6:10 PM Mar 23
BUTTER - CASH SETTLED April 2024 @CBJ24 215.000 215.000 0.000 215.000 6:10 PM Mar 23
BUTTER - CASH SETTLED May 2024 @CBK24 212.000 212.000 0.000 212.000 6:10 PM Mar 23
BUTTER - CASH SETTLED June 2024 @CBM24 215.000 215.000 0.000 215.000 6:10 PM Mar 23
BUTTER - CASH SETTLED July 2024 @CBN24 210.550 210.550 0.000 210.550 6:10 PM Mar 23
BUTTER - CASH SETTLED August 2024 @CBQ24 206.550 206.550 0.000 206.550 6:10 PM Mar 23
BUTTER - CASH SETTLED September 2024 @CBU24 204.575 204.575 0.000 204.575 6:10 PM Mar 23
BUTTER - CASH SETTLED October 2024 @CBV24 200.325 200.325 0.000 200.325 6:10 PM Mar 23
BUTTER - CASH SETTLED November 2024 @CBX24 203.150 203.150 0.000 203.150 6:10 PM Mar 23
BUTTER - CASH SETTLED December 2024 @CBZ24 199.900 199.900 0.000 199.900 6:10 PM Mar 23
BUTTER - CASH SETTLED January 2025 @CBF25 173.700 173.700 0.000 173.700 6:10 PM Mar 23
BUTTER - CASH SETTLED February 2025 @CBG25 165.700 165.700 0.000 165.700 6:10 PM Mar 23
CORN May 2023 @CK23 633'4 633'0 644'0 627'2 631'6 -1'6 631'6 6:19 PM Mar 23
CORN July 2023 @CN23 611'6 611'0 619'6 607'4 610'6 -1'0 610'6 6:19 PM Mar 23
CORN September 2023 @CU23 561'6 560'0 566'2 557'2 560'0 -1'6 560'0 6:19 PM Mar 23
CORN December 2023 @CZ23 554'4 552'6 558'4 549'4 552'2 -2'2 552'2 6:19 PM Mar 23
CORN March 2024 @CH24 563'2 561'0 567'0 558'4 561'0 -2'2 561'0 6:19 PM Mar 23
CORN May 2024 @CK24 568'4 567'0 572'0 564'0 566'6 -1'6 566'6 6:19 PM Mar 23
CORN July 2024 @CN24 570'4 568'6 573'6 566'0 569'0 -1'4 569'0 6:19 PM Mar 23
CORN September 2024 @CU24 545'6 544'0 549'4 543'6 546'6 1'0 546'6 6:15 PM Mar 23
CORN December 2024 @CZ24 536'0 534'0 539'6 531'4 537'2 1'2 537'2 6:15 PM Mar 23
CORN March 2025 @CH25 543'2 539'6 543'0 538'6 544'4 1'2 544'4 6:15 PM Mar 23
CORN May 2025 @CK25 545'0 546'2 1'2 546'2 6:15 PM Mar 23
CORN July 2025 @CN25 545'6 546'6 1'0 546'6 6:15 PM Mar 23
CORN September 2025 @CU25 507'6 508'6 1'0 508'6 6:15 PM Mar 23
CORN December 2025 @CZ25 492'0 493'2 493'2 491'0 492'2 0'2 492'2 6:15 PM Mar 23
CORN July 2026 @CN26 493'4 493'6 0'2 493'6 6:15 PM Mar 23
CORN December 2026 @CZ26 473'0 472'4 472'4 472'4 472'0 -1'0 472'0 6:15 PM Mar 23
SOYBEANS May 2023 @SK23 1448'4 1450'0 1454'2 1415'2 1419'4 -29'0 1419'4 6:19 PM Mar 23
SOYBEANS July 2023 @SN23 1425'0 1426'0 1431'0 1393'6 1398'4 -26'4 1398'4 6:19 PM Mar 23
SOYBEANS August 2023 @SQ23 1378'0 1379'2 1383'4 1347'6 1353'4 -24'4 1353'4 6:19 PM Mar 23
SOYBEANS September 2023 @SU23 1304'6 1306'2 1310'2 1278'0 1286'6 -18'0 1286'6 6:19 PM Mar 23
SOYBEANS November 2023 @SX23 1272'4 1273'2 1278'4 1250'0 1258'0 -14'4 1258'0 6:19 PM Mar 23
SOYBEANS January 2024 @SF24 1278'0 1278'4 1283'2 1256'2 1264'6 -13'2 1264'6 6:19 PM Mar 23
SOYBEANS March 2024 @SH24 1275'2 1272'6 1280'2 1255'0 1264'2 -11'0 1264'2 6:19 PM Mar 23
SOYBEANS May 2024 @SK24 1277'2 1274'4 1279'4 1260'0 1267'4 -9'6 1267'4 6:15 PM Mar 23
SOYBEANS July 2024 @SN24 1280'0 1275'2 1275'4 1263'6 1270'4 -9'4 1270'4 6:19 PM Mar 23
SOYBEANS August 2024 @SQ24 1265'4 1256'0 -9'4 1256'0 6:15 PM Mar 23
SOYBEANS September 2024 @SU24 1238'0 1232'4 1232'4 1232'4 1228'4 -9'4 1228'4 6:15 PM Mar 23
SOYBEANS November 2024 @SX24 1223'2 1224'2 1232'0 1205'4 1211'0 -12'2 1211'0 6:18 PM Mar 23
SOYBEANS January 2025 @SF25 1224'4 1233'6 1233'6 1233'6 1213'2 -11'2 1213'2 6:15 PM Mar 23
SOYBEANS March 2025 @SH25 1216'6 1202'0 1202'0 1202'0 1205'4 -11'2 1205'4 6:15 PM Mar 23
SOYBEANS May 2025 @SK25 1212'0 1200'6 -11'2 1200'6 6:15 PM Mar 23
SOYBEANS July 2025 @SN25 1220'0 1208'6 -11'2 1208'6 6:15 PM Mar 23
SOYBEANS August 2025 @SQ25 1209'2 1198'0 -11'2 1198'0 6:15 PM Mar 23
SOYBEANS September 2025 @SU25 1189'0 1177'6 -11'2 1177'6 6:15 PM Mar 23
SOYBEANS November 2025 @SX25 1157'0 1145'0 -12'0 1145'0 6:15 PM Mar 23
SOYBEANS July 2026 @SN26 1153'0 1141'0 -12'0 1141'0 6:15 PM Mar 23
SOYBEANS November 2026 @SX26 1122'4 1107'4 -15'0 1107'4 6:15 PM Mar 23
SOYBEAN MEAL May 2023 @SMK23 451.6 453.1 455.3 437.4 438.3 -13.3 438.3 6:19 PM Mar 23
SOYBEAN MEAL July 2023 @SMN23 446.9 447.8 450.4 433.6 434.5 -12.4 434.5 6:19 PM Mar 23
SOYBEAN MEAL August 2023 @SMQ23 435.6 436.3 438.9 424.7 425.3 -10.3 425.3 6:19 PM Mar 23
SOYBEAN MEAL September 2023 @SMU23 420.8 420.9 424.8 412.1 412.5 -8.3 412.5 6:19 PM Mar 23
SOYBEAN MEAL October 2023 @SMV23 409.3 409.5 412.2 401.6 402.1 -7.2 402.1 6:19 PM Mar 23
SOYBEAN MEAL December 2023 @SMZ23 406.2 406.4 409.3 398.6 399.1 -7.1 399.1 6:19 PM Mar 23
SOYBEAN MEAL January 2024 @SMF24 400.7 400.7 402.9 393.5 393.9 -6.8 393.9 6:19 PM Mar 23
SOYBEAN MEAL March 2024 @SMH24 390.4 390.5 392.5 384.0 384.0 -6.4 384.0 6:19 PM Mar 23
SOYBEAN MEAL May 2024 @SMK24 384.4 384.6 386.8 379.4 379.4 -5.0 379.4 6:16 PM Mar 23
SOYBEAN MEAL July 2024 @SMN24 382.5 383.0 383.0 378.8 378.8 -3.7 378.8 6:15 PM Mar 23
SOYBEAN MEAL August 2024 @SMQ24 378.7 379.0 379.0 375.0 375.9 -2.8 375.9 6:15 PM Mar 23
SOYBEAN MEAL September 2024 @SMU24 374.0 370.3 370.3 370.3 372.6 -1.4 372.6 6:15 PM Mar 23
SOYBEAN MEAL October 2024 @SMV24 367.5 367.3 -0.2 367.3 6:15 PM Mar 23
SOYBEAN MEAL December 2024 @SMZ24 366.5 366.6 0.1 366.6 6:15 PM Mar 23
SOYBEAN MEAL January 2025 @SMF25 360.6 361.0 0.4 361.0 6:15 PM Mar 23
SOYBEAN MEAL March 2025 @SMH25 358.6 358.1 -0.5 358.1 6:15 PM Mar 23
SOYBEAN MEAL May 2025 @SMK25 358.4 358.6 0.2 358.6 6:15 PM Mar 23
SOYBEAN MEAL July 2025 @SMN25 362.1 362.3 0.2 362.3 6:15 PM Mar 23
SOYBEAN MEAL August 2025 @SMQ25 360.0 360.2 0.2 360.2 6:15 PM Mar 23
SOYBEAN MEAL September 2025 @SMU25 356.0 356.2 0.2 356.2 6:15 PM Mar 23
SOYBEAN MEAL October 2025 @SMV25 356.1 356.1 0.0 356.1 6:15 PM Mar 23
SOYBEAN MEAL December 2025 @SMZ25 355.3 355.3 0.0 355.3 6:15 PM Mar 23
SOYBEAN MEAL July 2026 @SMN26 353.8 353.8 0.0 353.8 6:15 PM Mar 23
SOYBEAN MEAL October 2026 @SMV26 353.8 353.8 0.0 353.8 6:15 PM Mar 23
SOYBEAN MEAL December 2026 @SMZ26 348.2 348.2 0.0 348.2 6:15 PM Mar 23
SOYBEAN OIL May 2023 @BOK23 54.64 54.56 54.77 51.28 52.17 -2.47 52.17 6:19 PM Mar 23
SOYBEAN OIL July 2023 @BON23 54.75 54.69 54.92 51.50 52.38 -2.37 52.38 6:19 PM Mar 23
SOYBEAN OIL August 2023 @BOQ23 54.30 54.24 54.46 51.24 52.08 -2.22 52.08 6:19 PM Mar 23
SOYBEAN OIL September 2023 @BOU23 53.83 53.81 53.92 50.88 51.69 -2.14 51.69 6:19 PM Mar 23
SOYBEAN OIL October 2023 @BOV23 53.30 53.14 53.34 50.47 51.21 -2.09 51.21 6:19 PM Mar 23
SOYBEAN OIL December 2023 @BOZ23 53.02 53.04 53.12 50.27 50.96 -2.06 50.96 6:19 PM Mar 23
SOYBEAN OIL January 2024 @BOF24 52.86 52.90 52.90 50.29 50.92 -1.94 50.92 6:19 PM Mar 23
SOYBEAN OIL March 2024 @BOH24 52.77 52.15 52.17 50.38 50.95 -1.82 50.95 6:16 PM Mar 23
SOYBEAN OIL May 2024 @BOK24 52.79 52.10 52.10 50.87 51.08 -1.71 51.08 6:15 PM Mar 23
SOYBEAN OIL July 2024 @BON24 52.82 52.05 52.05 51.05 51.19 -1.63 51.19 6:15 PM Mar 23
SOYBEAN OIL August 2024 @BOQ24 52.69 52.50 52.50 51.06 51.12 -1.57 51.12 6:15 PM Mar 23
SOYBEAN OIL September 2024 @BOU24 52.50 51.90 51.90 50.46 51.02 -1.48 51.02 6:15 PM Mar 23
SOYBEAN OIL October 2024 @BOV24 52.22 51.55 51.57 50.85 50.78 -1.44 50.78 6:15 PM Mar 23
SOYBEAN OIL December 2024 @BOZ24 52.18 51.50 51.50 50.69 50.77 -1.41 50.77 6:15 PM Mar 23
SOYBEAN OIL January 2025 @BOF25 52.07 50.70 50.70 50.70 50.68 -1.39 50.68 6:15 PM Mar 23
SOYBEAN OIL March 2025 @BOH25 51.87 51.15 51.15 51.15 50.50 -1.37 50.50 6:15 PM Mar 23
SOYBEAN OIL May 2025 @BOK25 51.81 50.45 -1.36 50.45 6:15 PM Mar 23
SOYBEAN OIL July 2025 @BON25 51.79 50.51 -1.28 50.51 6:15 PM Mar 23
SOYBEAN OIL August 2025 @BOQ25 51.77 50.53 -1.24 50.53 6:15 PM Mar 23
SOYBEAN OIL September 2025 @BOU25 51.77 50.49 -1.28 50.49 6:15 PM Mar 23
SOYBEAN OIL October 2025 @BOV25 51.69 50.41 -1.28 50.41 6:15 PM Mar 23
SOYBEAN OIL December 2025 @BOZ25 51.65 50.38 -1.27 50.38 6:15 PM Mar 23
SOYBEAN OIL July 2026 @BON26 51.56 50.29 -1.27 50.29 6:15 PM Mar 23
SOYBEAN OIL October 2026 @BOV26 51.55 50.28 -1.27 50.28 6:15 PM Mar 23
SOYBEAN OIL December 2026 @BOZ26 51.41 50.14 -1.27 50.14 6:15 PM Mar 23
WHEAT May 2023 @WK23 663'4 663'0 675'4 657'2 662'0 -1'4 662'0 6:19 PM Mar 23
WHEAT July 2023 @WN23 674'6 675'0 686'4 669'2 674'0 -0'6 674'0 6:19 PM Mar 23
WHEAT September 2023 @WU23 685'4 685'4 696'6 680'6 685'6 0'2 685'6 6:19 PM Mar 23
WHEAT December 2023 @WZ23 701'0 701'0 711'4 697'0 702'2 1'2 702'2 6:19 PM Mar 23
WHEAT March 2024 @WH24 712'4 712'0 722'2 708'2 714'0 1'4 714'0 6:19 PM Mar 23
WHEAT May 2024 @WK24 716'4 715'6 724'6 712'2 718'2 1'6 718'2 6:15 PM Mar 23
WHEAT July 2024 @WN24 698'4 697'0 705'4 694'2 699'6 1'2 699'6 6:16 PM Mar 23
WHEAT September 2024 @WU24 698'0 701'0 705'0 701'0 701'6 3'6 701'6 6:18 PM Mar 23
WHEAT December 2024 @WZ24 704'4 709'0 713'0 704'4 709'4 5'0 709'4 6:16 PM Mar 23
WHEAT March 2025 @WH25 711'0 716'4 5'4 716'4 6:15 PM Mar 23
WHEAT May 2025 @WK25 703'0 710'0 7'0 710'0 6:15 PM Mar 23
WHEAT July 2025 @WN25 697'4 704'4 7'0 704'4 6:15 PM Mar 23
ROUGH RICE May 2023 @RRK23 17.255 17.190 17.570 17.150 17.560 0.305 17.560 6:19 PM Mar 23
ROUGH RICE July 2023 @RRN23 17.260 17.200 17.560 17.200 17.560 0.300 17.560 6:15 PM Mar 23
ROUGH RICE September 2023 @RRU23 15.440 15.430 15.550 15.430 15.560 0.120 15.560 6:17 PM Mar 23
ROUGH RICE November 2023 @RRX23 15.580 15.685 0.105 15.685 6:15 PM Mar 23
ROUGH RICE January 2024 @RRF24 15.685 15.785 0.100 15.785 6:15 PM Mar 23
ROUGH RICE March 2024 @RRH24 15.930 16.030 0.100 16.030 6:15 PM Mar 23
ROUGH RICE May 2024 @RRK24 16.230 16.330 0.100 16.330 6:15 PM Mar 23
OATS May 2023 @OK23 362'4 357'4 368'6 356'6 361'4 -1'0 361'4 6:16 PM Mar 23
OATS July 2023 @ON23 357'2 351'6 362'0 351'6 356'2 -1'0 356'2 6:16 PM Mar 23
OATS September 2023 @OU23 360'2 360'2 362'0 355'0 356'0 -4'2 356'0 6:17 PM Mar 23
OATS December 2023 @OZ23 368'4 374'0 374'0 364'6 364'4 -4'0 364'4 6:15 PM Mar 23
OATS March 2024 @OH24 370'0 366'0 -4'0 366'0 6:15 PM Mar 23
OATS May 2024 @OK24 384'2 380'2 -4'0 380'2 6:15 PM Mar 23
OATS July 2024 @ON24 376'6 372'6 -4'0 372'6 6:15 PM Mar 23
OATS September 2024 @OU24 372'6 368'6 -4'0 368'6 6:15 PM Mar 23
OATS December 2024 @OZ24 372'6 368'6 -4'0 368'6 6:15 PM Mar 23
OATS March 2025 @OH25 374'2 370'2 -4'0 370'2 6:15 PM Mar 23
OATS July 2025 @ON25 357'6 353'6 -4'0 353'6 6:15 PM Mar 23
OATS September 2025 @OU25 373'4 369'4 -4'0 369'4 6:15 PM Mar 23
12:00 AM Jan 70
10 YR US TREASURY NOTE June 2023 @TYM23 115'03.0 115'14.5 115'27.0 115'01.0 115'25.5 0'22.5 115'03.0 6:23 PM Mar 23
10 YR US TREASURY NOTE September 2023 @TYU23 115'30.0 116'14.0 116'19.5 116'02.0 116'15.0 0'17.0 115'30.0 5:05 PM Mar 23
10 YR US TREASURY NOTE December 2023 @TYZ23 116'25.0 116'25.0 12:00 AM Jan 70
2 YR US TREASURY NOTE March 2023 @TUH23 103'07.0 103'07.0 12:00 AM Jan 70
2 YR US TREASURY NOTE June 2023 @TUM23 103'16.0 103'17.7 103'24.0 103'13.5 103'23.7 0'07.7 103'16.0 6:24 PM Mar 23
2 YR US TREASURY NOTE September 2023 @TUU23 104'04.1 104'04.1 12:00 AM Jan 70
30 DAY FED FUND March 2023 @FFH23 95.3525 95.3550 95.3550 95.3525 95.3525 0.0000 95.3525 6:21 PM Mar 23
30 DAY FED FUND April 2023 @FFJ23 95.185 95.185 95.190 95.185 95.185 0.000 95.185 6:20 PM Mar 23
30 DAY FED FUND May 2023 @FFK23 95.060 95.075 95.110 95.055 95.105 0.045 95.060 6:23 PM Mar 23
30 DAY FED FUND June 2023 @FFM23 95.100 95.125 95.185 95.100 95.150 0.050 95.100 6:23 PM Mar 23
30 DAY FED FUND July 2023 @FFN23 95.170 95.205 95.290 95.170 95.240 0.070 95.170 6:23 PM Mar 23
30 DAY FED FUND August 2023 @FFQ23 95.335 95.370 95.480 95.330 95.450 0.115 95.335 6:23 PM Mar 23
30 DAY FED FUND September 2023 @FFU23 95.385 95.395 95.530 95.380 95.520 0.135 95.385 6:23 PM Mar 23
30 DAY FED FUND October 2023 @FFV23 95.480 95.540 95.650 95.475 95.650 0.170 95.480 6:23 PM Mar 23
30 DAY FED FUND November 2023 @FFX23 95.620 95.650 95.825 95.620 95.820 0.200 95.620 6:23 PM Mar 23
30 DAY FED FUND December 2023 @FFZ23 95.705 95.730 95.910 95.700 95.905 0.200 95.705 6:23 PM Mar 23
30 DAY FED FUND January 2024 @FFF24 95.780 95.805 95.985 95.775 95.985 0.205 95.780 6:23 PM Mar 23
30 DAY FED FUND February 2024 @FFG24 95.950 95.965 96.155 95.935 96.150 0.200 95.950 6:22 PM Mar 23
30 DAY FED FUND March 2024 @FFH24 96.010 96.100 96.215 96.000 96.160 0.150 96.010 6:01 PM Mar 23
30 DAY FED FUND April 2024 @FFJ24 96.140 96.180 96.345 96.125 96.345 0.205 96.140 6:20 PM Mar 23
30 DAY FED FUND May 2024 @FFK24 96.345 96.420 96.535 96.315 96.470 0.125 96.345 5:30 PM Mar 23
30 DAY FED FUND June 2024 @FFM24 96.450 96.475 96.625 96.420 96.535 0.085 96.450 2:41 PM Mar 23
30 DAY FED FUND July 2024 @FFN24 96.525 96.615 96.695 96.480 96.480 -0.045 96.525 12:42 PM Mar 23
30 DAY FED FUND August 2024 @FFQ24 96.730 96.730 12:00 AM Jan 70
30 DAY FED FUND September 2024 @FFU24 96.755 96.755 12:00 AM Jan 70
30 DAY FED FUND October 2024 @FFV24 96.860 96.860 12:00 AM Jan 70
30 DAY FED FUND November 2024 @FFX24 96.965 96.965 12:00 AM Jan 70
30 DAY FED FUND December 2024 @FFZ24 97.110 97.105 97.120 97.065 97.075 -0.035 97.110 4:49 PM Mar 23
30 DAY FED FUND January 2025 @FFF25 97.170 97.170 12:00 AM Jan 70
30 DAY FED FUND February 2025 @FFG25 97.265 97.265 12:00 AM Jan 70
30 DAY FED FUND March 2025 @FFH25 96.990 97.265 0.275 97.265 7:01 PM Mar 23
30 DAY FED FUND April 2025 @FFJ25 96.895 97.170 0.275 97.170 7:01 PM Mar 23
30 DAY FED FUND May 2025 @FFK25 96.895 97.170 0.275 97.170 7:01 PM Mar 23
30 DAY FED FUND June 2025 @FFM25 96.895 97.170 0.275 97.170 7:01 PM Mar 23
30 DAY FED FUND July 2025 @FFN25 96.895 97.170 0.275 97.170 7:01 PM Mar 23
30 DAY FED FUND August 2025 @FFQ25 96.895 97.170 0.275 97.170 7:01 PM Mar 23
30 DAY FED FUND September 2025 @FFU25 96.895 97.170 0.275 97.170 7:01 PM Mar 23
30 DAY FED FUND October 2025 @FFV25 96.895 97.170 0.275 97.170 7:01 PM Mar 23
30 DAY FED FUND November 2025 @FFX25 96.895 97.170 0.275 97.170 7:01 PM Mar 23
30 DAY FED FUND December 2025 @FFZ25 96.775 97.050 0.275 97.050 7:01 PM Mar 23
30 DAY FED FUND January 2026 @FFF26 96.675 96.950 0.275 96.950 7:01 PM Mar 23
30 DAY FED FUND February 2026 @FFG26 96.675 96.950 0.275 96.950 7:01 PM Mar 23
30 DAY FED FUND March 2026 @FFH26 96.675 96.950 0.275 96.950 7:01 PM Mar 23
30 DAY FED FUND April 2026 @FFJ26 96.675 96.950 0.275 96.950 7:01 PM Mar 23
30 DAY FED FUND May 2026 @FFK26 96.675 96.950 0.275 96.950 7:01 PM Mar 23
30 DAY FED FUND June 2026 @FFM26 96.675 96.950 0.275 96.950 7:01 PM Mar 23
30 DAY FED FUND July 2026 @FFN26 96.675 96.950 0.275 96.950 7:01 PM Mar 23
30 DAY FED FUND August 2026 @FFQ26 96.595 96.870 0.275 96.870 7:01 PM Mar 23
30 DAY FED FUND September 2026 @FFU26 96.595 96.870 0.275 96.870 7:01 PM Mar 23
30 DAY FED FUND October 2026 @FFV26 96.590 96.865 0.275 96.865 7:01 PM Mar 23
30 DAY FED FUND November 2026 @FFX26 96.570 96.845 0.275 96.845 7:01 PM Mar 23
30 DAY FED FUND December 2026 @FFZ26 96.550 96.825 0.275 96.825 7:01 PM Mar 23
30 DAY FED FUND January 2027 @FFF27 96.535 96.810 0.275 96.810 7:01 PM Mar 23
30 DAY FED FUND February 2027 @FFG27 96.520 96.795 0.275 96.795 7:01 PM Mar 23
30 DAY FED FUND March 2027 @FFH27 96.505 96.780 0.275 96.780 7:01 PM Mar 23
30 DAY FED FUND April 2027 @FFJ27 96.465 96.740 0.275 96.740 7:01 PM Mar 23
30 DAY FED FUND May 2027 @FFK27 96.440 96.715 0.275 96.715 7:01 PM Mar 23
30 DAY FED FUND June 2027 @FFM27 96.420 96.695 0.275 96.695 7:01 PM Mar 23
30 DAY FED FUND July 2027 @FFN27 96.400 96.675 0.275 96.675 7:01 PM Mar 23
30 DAY FED FUND August 2027 @FFQ27 96.320 96.595 0.275 96.595 7:01 PM Mar 23
30 DAY FED FUND September 2027 @FFU27 96.320 96.595 0.275 96.595 7:01 PM Mar 23
30 DAY FED FUND October 2027 @FFV27 96.315 96.590 0.275 96.590 7:01 PM Mar 23
30 DAY FED FUND November 2027 @FFX27 96.295 96.570 0.275 96.570 7:01 PM Mar 23
30 DAY FED FUND December 2027 @FFZ27 96.275 96.550 0.275 96.550 7:01 PM Mar 23
30 DAY FED FUND January 2028 @FFF28 96.260 96.535 0.275 96.535 7:01 PM Mar 23
30 DAY FED FUND February 2028 @FFG28 96.245 96.520 0.275 96.520 7:01 PM Mar 23
12:00 AM Jan 70
US TREASURY BOND June 2023 @USM23 130'31 131'23 131'27 130'14 131'11 0'12 130'31 6:23 PM Mar 23
US TREASURY BOND September 2023 @USU23 130'24 130'24 12:00 AM Jan 70
US TREASURY BOND December 2023 @USZ23 130'17 130'17 12:00 AM Jan 70
5 YR US TREASURY NOTE March 2023 @FVH23 109'10.7 109'10.7 12:00 AM Jan 70
5 YR US TREASURY NOTE June 2023 @FVM23 109'23.0 109'30.5 110'11.2 109'22.5 110'10.2 0'19.2 109'23.0 6:23 PM Mar 23
5 YR US TREASURY NOTE September 2023 @FVU23 109'13.0 110'07.0 0'26.0 110'07.0 7:00 PM Mar 23
1 MONTH EURODOLLAR April 2023 @EMJ23 95.0700 95.0500 95.0500 95.0700 12:00 AM Jan 70
1 MONTH EURODOLLAR May 2023 @EMK23 94.9500 94.9000 94.9000 94.9500 12:00 AM Jan 70
1 MONTH EURODOLLAR June 2023 @EMM23 95.0000 95.0000 0.0000 95.0000 7:04 PM Mar 23
E-MINI NASDAQ 100 June 2023 @NQM23 12707.00 12695.00 13031.00 12694.25 12862.75 155.75 12707.00 6:24 PM Mar 23
E-MINI NASDAQ 100 September 2023 @NQU23 12839.25 12845.00 13162.50 12842.75 13007.00 167.75 12839.25 6:22 PM Mar 23
E-MINI NASDAQ 100 December 2023 @NQZ23 12950.00 13231.00 13231.00 13191.00 13191.00 241.00 12950.00 5:20 PM Mar 23
E-MINI NASDAQ 100 March 2024 @NQH24 13104.00 13104.00 12:00 AM Jan 70
E-MINI NASDAQ 100 June 2024 @NQM24 13236.00 13236.00 12:00 AM Jan 70
E-MINI NASDAQ 100 December 2024 @NQZ24 13589.00 13429.00 -160.00 13429.00 8:00 PM Mar 23
E-MINI NASDAQ 100 December 2025 @NQZ25 13947.00 13787.00 -160.00 13787.00 8:00 PM Mar 23
E-MINI NASDAQ 100 December 2026 @NQZ26 14274.00 14114.00 -160.00 14114.00 8:00 PM Mar 23
E-MINI NASDAQ 100 December 2027 @NQZ27 14613.00 14453.00 -160.00 14453.00 8:00 PM Mar 23
S&P GSCI April 2023 @GIJ23 551.40 556.00 556.00 554.00 554.00 2.60 551.40 2:22 PM Mar 23
S&P GSCI May 2023 @GIK23 543.70 548.90 5.20 548.90 6:40 PM Mar 23
S&P GSCI June 2023 @GIM23 541.20 551.40 10.20 551.40 6:40 PM Mar 23

Options