DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Oct 23 187.300 185.400 187.075 2.100
Dec 23 191.650 189.800 191.350 1.850
Feb 24 195.850 194.325 195.550 1.475
Apr 24 199.200 197.700 199.000 1.450
Jun 24 192.625 191.150 192.425 1.375
Aug 24 191.200 189.675 191.000 1.250

@GF – FEEDER CATTLE – CME

High Low Last Chg
Sep 23 254.375 253.275 254.100 0.825
Oct 23 259.450 257.975 259.150 1.375
Nov 23 263.775 262.275 263.525 0.825
Jan 24 266.100 264.375 265.900 1.450
Mar 24 268.525 266.700 268.350 1.600
Apr 24 272.300 270.525 272.250 1.600

@HE – LEAN HOGS – CME

High Low Last Chg
Oct 23 83.250 81.200 81.525 -1.425
Dec 23 74.875 72.025 72.175 -2.300
Feb 24 78.225 75.250 75.350 -2.400
Apr 24 83.900 81.125 81.275 -2.150
May 24 88.400 86.400 86.425 -1.575
Jun 24 96.100 93.875 94.000 -1.550

@C – CORN – CBOT

High Low Last Chg
Dec 23 478'4 474'2 477'2 2'0
Mar 24 493'4 489'0 492'2 2'2
May 24 502'0 497'6 501'0 2'4
Jul 24 506'2 501'6 505'4 2'6
Sep 24 503'6 500'0 503'0 2'2
Dec 24 508'0 504'0 507'0 2'0

@S – SOYBEANS – CBOT

High Low Last Chg
Nov 23 1303'0 1292'4 1296'2 2'4
Jan 24 1320'0 1309'4 1313'4 2'6
Mar 24 1331'4 1321'2 1324'6 2'4
May 24 1338'6 1328'6 1332'0 2'0
Jul 24 1340'4 1330'4 1333'2 1'2
Aug 24 1320'6 1312'2 1315'4 1'4

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
Oct 23 393.6 387.7 388.2 -2.1
Dec 23 391.3 385.1 385.8 -2.3
Jan 24 387.5 381.6 382.3 -2.5
Mar 24 381.4 375.8 376.3 -2.7
May 24 377.4 372.0 372.4 -2.9
Jul 24 377.3 371.9 372.3 -3.0

@W – WHEAT – CBOT

High Low Last Chg
Dec 23 582'4 572'6 579'4 3'6
Mar 24 609'0 599'4 606'4 4'2
May 24 625'2 616'4 623'6 4'6
Jul 24 634'0 626'2 633'4 4'6
Sep 24 646'0 637'6 645'6 5'0
Dec 24 661'4 653'4 661'0 4'2

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 2023 @LEV23 184.975 185.400 187.300 185.400 187.075 2.100 187.075 6:04 PM Sep 23
LIVE CATTLE December 2023 @LEZ23 189.500 189.800 191.650 189.800 191.350 1.850 191.350 6:04 PM Sep 23
LIVE CATTLE February 2024 @LEG24 194.075 194.325 195.850 194.325 195.550 1.475 195.550 6:04 PM Sep 23
LIVE CATTLE April 2024 @LEJ24 197.550 197.700 199.200 197.700 199.000 1.450 199.000 6:04 PM Sep 23
LIVE CATTLE June 2024 @LEM24 191.050 191.150 192.625 191.150 192.425 1.375 192.425 6:04 PM Sep 23
LIVE CATTLE August 2024 @LEQ24 189.750 189.800 191.200 189.675 191.000 1.250 191.000 6:04 PM Sep 23
LIVE CATTLE October 2024 @LEV24 192.475 192.500 193.825 192.300 193.750 1.275 193.750 6:04 PM Sep 23
LIVE CATTLE December 2024 @LEZ24 195.575 195.775 196.975 195.550 196.850 1.275 196.850 6:01 PM Sep 23
LIVE CATTLE February 2025 @LEG25 197.925 198.200 199.150 197.800 199.150 1.225 199.150 6:00 PM Sep 23
FEEDER CATTLE September 2023 @GFU23 253.275 253.425 254.375 253.275 254.100 0.825 254.100 6:04 PM Sep 23
FEEDER CATTLE October 2023 @GFV23 257.775 258.100 259.450 257.975 259.150 1.375 259.150 6:04 PM Sep 23
FEEDER CATTLE November 2023 @GFX23 262.700 263.000 263.775 262.275 263.525 0.825 263.525 6:04 PM Sep 23
FEEDER CATTLE January 2024 @GFF24 264.450 264.625 266.100 264.375 265.900 1.450 265.900 6:04 PM Sep 23
FEEDER CATTLE March 2024 @GFH24 266.750 266.900 268.525 266.700 268.350 1.600 268.350 6:04 PM Sep 23
FEEDER CATTLE April 2024 @GFJ24 270.650 270.850 272.300 270.525 272.250 1.600 272.250 6:04 PM Sep 23
FEEDER CATTLE May 2024 @GFK24 273.275 273.500 275.025 273.275 274.900 1.625 274.900 6:04 PM Sep 23
FEEDER CATTLE August 2024 @GFQ24 280.625 281.000 282.550 280.400 282.025 1.400 282.025 6:04 PM Sep 23
LEAN HOGS October 2023 @HEV23 82.950 82.950 83.250 81.200 81.525 -1.425 81.525 6:04 PM Sep 23
LEAN HOGS December 2023 @HEZ23 74.475 74.500 74.875 72.025 72.175 -2.300 72.175 6:04 PM Sep 23
LEAN HOGS February 2024 @HEG24 77.750 77.750 78.225 75.250 75.350 -2.400 75.350 6:04 PM Sep 23
LEAN HOGS April 2024 @HEJ24 83.425 83.450 83.900 81.125 81.275 -2.150 81.275 6:04 PM Sep 23
LEAN HOGS May 2024 @HEK24 88.000 88.400 88.400 86.400 86.425 -1.575 86.425 6:04 PM Sep 23
LEAN HOGS June 2024 @HEM24 95.550 95.550 96.100 93.875 94.000 -1.550 94.000 6:04 PM Sep 23
LEAN HOGS July 2024 @HEN24 95.925 96.450 96.450 94.550 94.700 -1.225 94.700 6:04 PM Sep 23
LEAN HOGS August 2024 @HEQ24 94.900 94.525 94.550 93.750 93.950 -0.950 93.950 6:04 PM Sep 23
LEAN HOGS October 2024 @HEV24 82.700 81.900 81.900 80.975 81.125 -1.575 81.125 6:00 PM Sep 23
LEAN HOGS December 2024 @HEZ24 76.350 75.500 75.500 75.250 75.450 -0.900 75.450 6:01 PM Sep 23
LEAN HOGS February 2025 @HEG25 80.450 79.550 -0.900 79.550 6:00 PM Sep 23
MILK CLASS III September 2023 @DAU23 18.38 18.40 18.42 18.40 18.41 0.03 18.41 6:10 PM Sep 23
MILK CLASS III October 2023 @DAV23 17.01 17.01 17.40 17.00 17.16 0.15 17.16 6:53 PM Sep 23
MILK CLASS III November 2023 @DAX23 17.22 17.19 17.57 17.19 17.34 0.12 17.34 6:54 PM Sep 23
MILK CLASS III December 2023 @DAZ23 17.74 17.70 17.94 17.70 17.85 0.11 17.85 6:12 PM Sep 23
MILK CLASS III January 2024 @DAF24 18.00 18.04 18.15 18.04 18.15 0.15 18.15 6:10 PM Sep 23
MILK CLASS III February 2024 @DAG24 18.08 18.10 18.29 18.10 18.29 0.21 18.29 6:10 PM Sep 23
MILK CLASS III March 2024 @DAH24 18.28 18.25 18.33 18.25 18.33 0.05 18.33 6:10 PM Sep 23
MILK CLASS III April 2024 @DAJ24 18.30 18.30 18.40 18.30 18.40 0.10 18.40 6:10 PM Sep 23
MILK CLASS III May 2024 @DAK24 18.30 18.30 18.35 18.30 18.36 0.06 18.36 6:10 PM Sep 23
MILK CLASS III June 2024 @DAM24 18.45 18.45 18.50 18.45 18.50 0.05 18.50 6:10 PM Sep 23
MILK CLASS III July 2024 @DAN24 18.66 18.57 18.57 18.57 18.57 -0.09 18.57 6:10 PM Sep 23
MILK CLASS III August 2024 @DAQ24 18.50 18.50 18.50 18.50 18.50 0.00 18.50 6:10 PM Sep 23
MILK CLASS III September 2024 @DAU24 18.60 18.60 18.60 18.60 18.60 0.00 18.60 6:10 PM Sep 23
MILK CLASS III October 2024 @DAV24 18.63 18.63 0.00 18.63 6:10 PM Sep 23
MILK CLASS III November 2024 @DAX24 18.63 18.63 0.00 18.63 6:10 PM Sep 23
MILK CLASS III December 2024 @DAZ24 18.40 18.40 0.00 18.40 6:10 PM Sep 23
MILK CLASS III January 2025 @DAF25 18.10 18.10 0.00 18.10 6:10 PM Sep 23
MILK CLASS III February 2025 @DAG25 18.05 18.05 0.00 18.05 6:10 PM Sep 23
MILK CLASS III March 2025 @DAH25 17.95 17.95 0.00 17.95 6:10 PM Sep 23
MILK CLASS III April 2025 @DAJ25 17.84 17.84 0.00 17.84 6:10 PM Sep 23
MILK CLASS III May 2025 @DAK25 17.77 17.77 0.00 17.77 6:10 PM Sep 23
MILK CLASS III June 2025 @DAM25 17.89 17.89 0.00 17.89 6:10 PM Sep 23
MILK CLASS III July 2025 @DAN25 17.99 17.99 0.00 17.99 6:10 PM Sep 23
MILK CLASS III August 2025 @DAQ25 17.97 17.97 0.00 17.97 6:10 PM Sep 23
BUTTER - CASH SETTLED September 2023 @CBU23 271.650 271.650 0.000 271.650 6:10 PM Sep 23
BUTTER - CASH SETTLED October 2023 @CBV23 287.250 294.500 294.750 294.500 294.750 7.500 294.750 6:10 PM Sep 23
BUTTER - CASH SETTLED November 2023 @CBX23 282.000 285.250 289.500 285.250 289.500 7.500 289.500 6:49 PM Sep 23
BUTTER - CASH SETTLED December 2023 @CBZ23 269.500 277.000 277.000 273.000 273.000 3.500 273.000 6:10 PM Sep 23
BUTTER - CASH SETTLED January 2024 @CBF24 259.500 262.000 267.000 261.000 265.000 5.500 265.000 6:12 PM Sep 23
BUTTER - CASH SETTLED February 2024 @CBG24 260.100 263.950 263.950 259.000 261.000 0.900 261.000 6:14 PM Sep 23
BUTTER - CASH SETTLED March 2024 @CBH24 258.750 259.100 260.950 259.100 260.000 1.250 260.000 6:10 PM Sep 23
BUTTER - CASH SETTLED April 2024 @CBJ24 256.500 258.750 258.750 258.750 257.500 1.000 257.500 6:10 PM Sep 23
BUTTER - CASH SETTLED May 2024 @CBK24 256.500 256.500 256.500 255.000 255.000 -1.500 255.000 6:10 PM Sep 23
BUTTER - CASH SETTLED June 2024 @CBM24 257.000 257.000 0.000 257.000 6:10 PM Sep 23
BUTTER - CASH SETTLED July 2024 @CBN24 254.000 254.000 0.000 254.000 6:10 PM Sep 23
BUTTER - CASH SETTLED August 2024 @CBQ24 254.000 254.000 0.000 254.000 6:10 PM Sep 23
BUTTER - CASH SETTLED September 2024 @CBU24 254.000 254.000 0.000 254.000 6:10 PM Sep 23
BUTTER - CASH SETTLED October 2024 @CBV24 251.000 251.000 0.000 251.000 6:10 PM Sep 23
BUTTER - CASH SETTLED November 2024 @CBX24 251.000 251.000 0.000 251.000 6:10 PM Sep 23
BUTTER - CASH SETTLED December 2024 @CBZ24 245.000 245.000 0.000 245.000 6:10 PM Sep 23
BUTTER - CASH SETTLED January 2025 @CBF25 212.000 212.000 0.000 212.000 6:10 PM Sep 23
BUTTER - CASH SETTLED February 2025 @CBG25 205.000 205.000 0.000 205.000 6:10 PM Sep 23
BUTTER - CASH SETTLED March 2025 @CBH25 204.000 204.000 0.000 204.000 6:10 PM Sep 23
BUTTER - CASH SETTLED April 2025 @CBJ25 200.000 200.000 0.000 200.000 6:10 PM Sep 23
BUTTER - CASH SETTLED May 2025 @CBK25 198.000 198.000 0.000 198.000 6:10 PM Sep 23
BUTTER - CASH SETTLED June 2025 @CBM25 198.650 198.650 0.000 198.650 6:10 PM Sep 23
BUTTER - CASH SETTLED July 2025 @CBN25 194.025 194.025 0.000 194.025 6:10 PM Sep 23
BUTTER - CASH SETTLED August 2025 @CBQ25 193.025 193.025 0.000 193.025 6:10 PM Sep 23
CORN December 2023 @CZ23 475'2 475'0 478'4 474'2 477'2 2'0 477'2 6:19 PM Sep 23
CORN March 2024 @CH24 490'0 490'2 493'4 489'0 492'2 2'2 492'2 6:19 PM Sep 23
CORN May 2024 @CK24 498'4 498'6 502'0 497'6 501'0 2'4 501'0 6:19 PM Sep 23
CORN July 2024 @CN24 502'6 503'0 506'2 501'6 505'4 2'6 505'4 6:19 PM Sep 23
CORN September 2024 @CU24 500'6 501'2 503'6 500'0 503'0 2'2 503'0 6:19 PM Sep 23
CORN December 2024 @CZ24 505'0 505'0 508'0 504'0 507'0 2'0 507'0 6:19 PM Sep 23
CORN March 2025 @CH25 514'6 514'0 517'6 513'6 516'6 2'0 516'6 6:19 PM Sep 23
CORN May 2025 @CK25 519'4 521'0 521'0 520'6 521'4 2'0 521'4 6:15 PM Sep 23
CORN July 2025 @CN25 520'0 520'0 522'6 518'4 521'6 1'6 521'6 6:19 PM Sep 23
CORN September 2025 @CU25 489'6 493'2 3'4 493'2 6:15 PM Sep 23
CORN December 2025 @CZ25 486'6 488'0 491'0 488'0 490'2 3'4 490'2 6:15 PM Sep 23
CORN July 2026 @CN26 502'2 506'2 4'0 506'2 6:15 PM Sep 23
CORN December 2026 @CZ26 487'6 490'6 492'0 490'6 493'2 5'4 493'2 6:15 PM Sep 23
SOYBEANS November 2023 @SX23 1293'6 1294'0 1303'0 1292'4 1296'2 2'4 1296'2 6:19 PM Sep 23
SOYBEANS January 2024 @SF24 1310'6 1310'6 1320'0 1309'4 1313'4 2'6 1313'4 6:19 PM Sep 23
SOYBEANS March 2024 @SH24 1322'2 1322'2 1331'4 1321'2 1324'6 2'4 1324'6 6:19 PM Sep 23
SOYBEANS May 2024 @SK24 1330'0 1329'4 1338'6 1328'6 1332'0 2'0 1332'0 6:19 PM Sep 23
SOYBEANS July 2024 @SN24 1332'0 1331'6 1340'4 1330'4 1333'2 1'2 1333'2 6:18 PM Sep 23
SOYBEANS August 2024 @SQ24 1314'0 1314'0 1320'6 1312'2 1315'4 1'4 1315'4 6:17 PM Sep 23
SOYBEANS September 2024 @SU24 1272'2 1272'0 1278'2 1270'2 1274'6 2'4 1274'6 6:19 PM Sep 23
SOYBEANS November 2024 @SX24 1254'0 1252'0 1260'2 1251'2 1256'6 2'6 1256'6 6:18 PM Sep 23
SOYBEANS January 2025 @SF25 1259'6 1257'0 1266'0 1256'4 1262'4 2'6 1262'4 6:15 PM Sep 23
SOYBEANS March 2025 @SH25 1250'2 1253'4 1253'4 1253'4 1253'2 3'0 1253'2 6:15 PM Sep 23
SOYBEANS May 2025 @SK25 1246'2 1249'0 2'6 1249'0 6:15 PM Sep 23
SOYBEANS July 2025 @SN25 1247'6 1250'2 2'4 1250'2 6:15 PM Sep 23
SOYBEANS August 2025 @SQ25 1241'6 1244'2 2'4 1244'2 6:15 PM Sep 23
SOYBEANS September 2025 @SU25 1209'6 1212'2 2'4 1212'2 6:15 PM Sep 23
SOYBEANS November 2025 @SX25 1199'0 1200'6 1'6 1200'6 6:15 PM Sep 23
SOYBEANS July 2026 @SN26 1199'0 1200'6 1'6 1200'6 6:15 PM Sep 23
SOYBEANS November 2026 @SX26 1145'2 1147'0 1'6 1147'0 6:15 PM Sep 23
SOYBEAN MEAL October 2023 @SMV23 390.3 390.3 393.6 387.7 388.2 -2.1 388.2 6:19 PM Sep 23
SOYBEAN MEAL December 2023 @SMZ23 388.1 388.4 391.3 385.1 385.8 -2.3 385.8 6:19 PM Sep 23
SOYBEAN MEAL January 2024 @SMF24 384.8 385.0 387.5 381.6 382.3 -2.5 382.3 6:19 PM Sep 23
SOYBEAN MEAL March 2024 @SMH24 379.0 379.5 381.4 375.8 376.3 -2.7 376.3 6:19 PM Sep 23
SOYBEAN MEAL May 2024 @SMK24 375.3 376.0 377.4 372.0 372.4 -2.9 372.4 6:19 PM Sep 23
SOYBEAN MEAL July 2024 @SMN24 375.3 375.4 377.3 371.9 372.3 -3.0 372.3 6:19 PM Sep 23
SOYBEAN MEAL August 2024 @SMQ24 373.4 374.1 375.2 370.0 370.5 -2.9 370.5 6:19 PM Sep 23
SOYBEAN MEAL September 2024 @SMU24 370.3 371.1 371.4 367.0 367.7 -2.6 367.7 6:17 PM Sep 23
SOYBEAN MEAL October 2024 @SMV24 365.8 367.1 367.1 362.5 363.3 -2.5 363.3 6:17 PM Sep 23
SOYBEAN MEAL December 2024 @SMZ24 365.9 365.9 365.9 362.4 363.1 -2.8 363.1 6:18 PM Sep 23
SOYBEAN MEAL January 2025 @SMF25 364.0 362.9 363.1 362.9 361.4 -2.6 361.4 6:17 PM Sep 23
SOYBEAN MEAL March 2025 @SMH25 359.6 357.0 -2.6 357.0 6:15 PM Sep 23
SOYBEAN MEAL May 2025 @SMK25 357.2 354.6 -2.6 354.6 6:15 PM Sep 23
SOYBEAN MEAL July 2025 @SMN25 357.6 355.0 -2.6 355.0 6:15 PM Sep 23
SOYBEAN MEAL August 2025 @SMQ25 354.8 352.2 -2.6 352.2 6:15 PM Sep 23
SOYBEAN MEAL September 2025 @SMU25 351.4 348.8 -2.6 348.8 6:15 PM Sep 23
SOYBEAN MEAL October 2025 @SMV25 348.6 345.4 -3.2 345.4 6:15 PM Sep 23
SOYBEAN MEAL December 2025 @SMZ25 347.8 344.7 -3.1 344.7 6:15 PM Sep 23
SOYBEAN MEAL July 2026 @SMN26 346.3 343.2 -3.1 343.2 6:15 PM Sep 23
SOYBEAN MEAL October 2026 @SMV26 346.3 343.2 -3.1 343.2 6:15 PM Sep 23
SOYBEAN MEAL December 2026 @SMZ26 340.7 337.6 -3.1 337.6 6:15 PM Sep 23
SOYBEAN OIL October 2023 @BOV23 59.65 59.73 61.20 59.65 60.85 1.20 60.85 6:19 PM Sep 23
SOYBEAN OIL December 2023 @BOZ23 58.40 58.40 59.94 58.26 59.62 1.22 59.62 6:19 PM Sep 23
SOYBEAN OIL January 2024 @BOF24 57.81 57.87 59.24 57.66 58.95 1.14 58.95 6:19 PM Sep 23
SOYBEAN OIL March 2024 @BOH24 57.35 57.35 58.69 57.20 58.36 1.01 58.36 6:19 PM Sep 23
SOYBEAN OIL May 2024 @BOK24 57.07 57.07 58.32 56.93 57.98 0.91 57.98 6:19 PM Sep 23
SOYBEAN OIL July 2024 @BON24 56.72 56.72 57.90 56.59 57.56 0.84 57.56 6:19 PM Sep 23
SOYBEAN OIL August 2024 @BOQ24 56.22 56.30 57.35 56.12 57.01 0.79 57.01 6:19 PM Sep 23
SOYBEAN OIL September 2024 @BOU24 55.69 55.60 56.63 55.60 56.43 0.74 56.43 6:15 PM Sep 23
SOYBEAN OIL October 2024 @BOV24 55.03 55.15 55.98 55.15 55.73 0.70 55.73 6:18 PM Sep 23
SOYBEAN OIL December 2024 @BOZ24 54.66 54.62 55.62 54.62 55.29 0.63 55.29 6:18 PM Sep 23
SOYBEAN OIL January 2025 @BOF25 54.52 55.13 0.61 55.13 6:15 PM Sep 23
SOYBEAN OIL March 2025 @BOH25 54.25 54.86 0.61 54.86 6:15 PM Sep 23
SOYBEAN OIL May 2025 @BOK25 54.07 54.59 0.52 54.59 6:15 PM Sep 23
SOYBEAN OIL July 2025 @BON25 53.91 54.43 0.52 54.43 6:15 PM Sep 23
SOYBEAN OIL August 2025 @BOQ25 53.59 54.10 0.51 54.10 6:15 PM Sep 23
SOYBEAN OIL September 2025 @BOU25 53.36 53.74 0.38 53.74 6:15 PM Sep 23
SOYBEAN OIL October 2025 @BOV25 52.93 53.22 0.29 53.22 6:15 PM Sep 23
SOYBEAN OIL December 2025 @BOZ25 52.71 53.08 0.37 53.08 6:15 PM Sep 23
SOYBEAN OIL July 2026 @BON26 52.62 52.99 0.37 52.99 6:15 PM Sep 23
SOYBEAN OIL October 2026 @BOV26 52.61 52.98 0.37 52.98 6:15 PM Sep 23
SOYBEAN OIL December 2026 @BOZ26 52.35 52.72 0.37 52.72 6:15 PM Sep 23
WHEAT December 2023 @WZ23 575'6 576'4 582'4 572'6 579'4 3'6 579'4 6:19 PM Sep 23
WHEAT March 2024 @WH24 602'2 603'0 609'0 599'4 606'4 4'2 606'4 6:19 PM Sep 23
WHEAT May 2024 @WK24 619'0 620'6 625'2 616'4 623'6 4'6 623'6 6:19 PM Sep 23
WHEAT July 2024 @WN24 628'6 626'2 634'0 626'2 633'4 4'6 633'4 6:19 PM Sep 23
WHEAT September 2024 @WU24 640'6 640'0 646'0 637'6 645'6 5'0 645'6 6:15 PM Sep 23
WHEAT December 2024 @WZ24 656'6 655'4 661'4 653'4 661'0 4'2 661'0 6:15 PM Sep 23
WHEAT March 2025 @WH25 670'4 668'4 675'2 666'6 674'0 3'4 674'0 6:15 PM Sep 23
WHEAT May 2025 @WK25 675'4 675'4 678'0 674'2 678'4 3'0 678'4 6:15 PM Sep 23
WHEAT July 2025 @WN25 660'0 663'0 3'0 663'0 6:15 PM Sep 23
WHEAT September 2025 @WU25 667'4 670'4 3'0 670'4 6:15 PM Sep 23
WHEAT December 2025 @WZ25 676'4 679'4 3'0 679'4 6:15 PM Sep 23
WHEAT March 2026 @WH26 683'2 686'2 3'0 686'2 6:15 PM Sep 23
WHEAT May 2026 @WK26 683'4 686'4 3'0 686'4 6:15 PM Sep 23
WHEAT July 2026 @WN26 673'4 676'4 3'0 676'4 6:15 PM Sep 23
ROUGH RICE November 2023 @RRX23 15.795 15.810 15.885 15.765 15.825 0.030 15.825 6:19 PM Sep 23
ROUGH RICE January 2024 @RRF24 16.090 16.070 16.140 16.070 16.110 0.020 16.110 6:15 PM Sep 23
ROUGH RICE March 2024 @RRH24 16.355 16.375 16.380 16.375 16.350 -0.005 16.350 6:15 PM Sep 23
ROUGH RICE May 2024 @RRK24 16.560 16.575 0.015 16.575 6:15 PM Sep 23
ROUGH RICE July 2024 @RRN24 16.680 16.690 0.010 16.690 6:15 PM Sep 23
ROUGH RICE September 2024 @RRU24 15.500 15.520 0.020 15.520 6:15 PM Sep 23
ROUGH RICE November 2024 @RRX24 13.850 13.870 0.020 13.870 6:15 PM Sep 23
OATS December 2023 @OZ23 419'0 419'4 427'6 417'6 424'6 5'6 424'6 6:19 PM Sep 23
OATS March 2024 @OH24 434'6 435'2 437'4 434'6 441'2 6'4 441'2 6:15 PM Sep 23
OATS May 2024 @OK24 442'4 447'4 448'4 447'4 448'4 6'0 448'4 6:15 PM Sep 23
OATS July 2024 @ON24 441'0 447'0 6'0 447'0 6:15 PM Sep 23
OATS September 2024 @OU24 424'2 430'2 6'0 430'2 6:15 PM Sep 23
OATS December 2024 @OZ24 408'0 414'0 6'0 414'0 6:15 PM Sep 23
OATS March 2025 @OH25 409'4 415'4 6'0 415'4 6:15 PM Sep 23
OATS May 2025 @OK25 415'4 421'4 6'0 421'4 6:15 PM Sep 23
OATS July 2025 @ON25 375'4 381'4 6'0 381'4 6:15 PM Sep 23
OATS September 2025 @OU25 391'2 397'2 6'0 397'2 6:15 PM Sep 23
OATS July 2026 @ON26 342'4 348'4 6'0 348'4 6:15 PM Sep 23
OATS September 2026 @OU26 358'2 364'2 6'0 364'2 6:15 PM Sep 23
10 YR US TREASURY NOTE December 2023 @TYZ23 108'13.5 108'11.0 108'26.5 108'09.0 108'22.0 0'08.5 108'22.0 8:59 PM Sep 23
10 YR US TREASURY NOTE March 2024 @TYH24 108'28.5 108'27.0 109'08.0 108'26.5 109'04.5 0'08.0 109'04.5 7:57 PM Sep 23
10 YR US TREASURY NOTE June 2024 @TYM24 109'12.5 109'20.5 0'08.0 109'20.5 7:00 PM Sep 23
2 YR US TREASURY NOTE September 2023 @TUU23 101'08.2 101'12.5 101'13.0 101'12.5 101'09.5 0'01.3 101'09.5 7:51 PM Sep 23
2 YR US TREASURY NOTE December 2023 @TUZ23 101'08.2 101'08.2 101'12.2 101'08.2 101'09.5 0'01.3 101'09.5 8:59 PM Sep 23
2 YR US TREASURY NOTE March 2024 @TUH24 101'22.1 101'24.5 101'24.5 101'24.5 101'23.4 0'01.3 101'23.4 7:00 PM Sep 23
30 DAY FED FUND September 2023 @FFU23 94.6700 94.6700 94.6725 94.6700 94.6700 0.0000 94.6700 8:59 PM Sep 23
30 DAY FED FUND October 2023 @FFV23 94.670 94.675 94.675 94.670 94.670 0.000 94.670 8:59 PM Sep 23
30 DAY FED FUND November 2023 @FFX23 94.600 94.600 94.625 94.600 94.610 0.010 94.610 8:59 PM Sep 23
30 DAY FED FUND December 2023 @FFZ23 94.565 94.560 94.580 94.560 94.570 0.005 94.570 8:57 PM Sep 23
30 DAY FED FUND January 2024 @FFF24 94.540 94.540 94.560 94.540 94.550 0.010 94.550 8:55 PM Sep 23
30 DAY FED FUND February 2024 @FFG24 94.535 94.545 94.550 94.535 94.540 0.005 94.540 8:55 PM Sep 23
30 DAY FED FUND March 2024 @FFH24 94.555 94.565 94.570 94.555 94.560 0.005 94.560 8:53 PM Sep 23
30 DAY FED FUND April 2024 @FFJ24 94.580 94.590 94.605 94.580 94.590 0.010 94.590 8:53 PM Sep 23
30 DAY FED FUND May 2024 @FFK24 94.655 94.665 94.685 94.650 94.665 0.010 94.665 8:59 PM Sep 23
30 DAY FED FUND June 2024 @FFM24 94.720 94.725 94.750 94.705 94.730 0.010 94.730 8:59 PM Sep 23
30 DAY FED FUND July 2024 @FFN24 94.755 94.770 94.795 94.745 94.765 0.010 94.765 8:58 PM Sep 23
30 DAY FED FUND August 2024 @FFQ24 94.870 94.885 94.915 94.855 94.880 0.010 94.880 8:59 PM Sep 23
30 DAY FED FUND September 2024 @FFU24 94.925 94.945 94.975 94.910 94.935 0.010 94.935 8:59 PM Sep 23
30 DAY FED FUND October 2024 @FFV24 95.010 95.020 95.065 94.995 95.020 0.010 95.020 8:46 PM Sep 23
30 DAY FED FUND November 2024 @FFX24 95.120 95.145 95.145 95.145 95.130 0.010 95.130 7:46 PM Sep 23
30 DAY FED FUND December 2024 @FFZ24 95.215 95.260 95.270 95.240 95.225 0.010 95.225 7:46 PM Sep 23
30 DAY FED FUND January 2025 @FFF25 95.310 95.300 95.335 95.300 95.320 0.010 95.320 7:46 PM Sep 23
30 DAY FED FUND February 2025 @FFG25 95.440 95.450 0.010 95.450 7:01 PM Sep 23
30 DAY FED FUND March 2025 @FFH25 95.495 95.505 0.010 95.505 7:01 PM Sep 23
30 DAY FED FUND April 2025 @FFJ25 95.575 95.585 0.010 95.585 7:01 PM Sep 23
30 DAY FED FUND May 2025 @FFK25 95.675 95.685 0.010 95.685 7:01 PM Sep 23
30 DAY FED FUND June 2025 @FFM25 95.675 95.685 0.010 95.685 7:01 PM Sep 23
30 DAY FED FUND July 2025 @FFN25 95.715 95.725 0.010 95.725 7:01 PM Sep 23
30 DAY FED FUND August 2025 @FFQ25 95.740 95.750 0.010 95.750 7:01 PM Sep 23
30 DAY FED FUND September 2025 @FFU25 95.740 95.750 0.010 95.750 7:01 PM Sep 23
30 DAY FED FUND October 2025 @FFV25 95.770 95.780 0.010 95.780 7:01 PM Sep 23
30 DAY FED FUND November 2025 @FFX25 95.770 95.780 0.010 95.780 7:01 PM Sep 23
30 DAY FED FUND December 2025 @FFZ25 95.650 95.660 0.010 95.660 7:01 PM Sep 23
30 DAY FED FUND January 2026 @FFF26 95.550 95.560 0.010 95.560 7:01 PM Sep 23
30 DAY FED FUND February 2026 @FFG26 95.795 95.805 0.010 95.805 7:01 PM Sep 23
30 DAY FED FUND March 2026 @FFH26 95.795 95.805 0.010 95.805 7:01 PM Sep 23
30 DAY FED FUND April 2026 @FFJ26 95.795 95.805 0.010 95.805 7:01 PM Sep 23
30 DAY FED FUND May 2026 @FFK26 95.795 95.805 0.010 95.805 7:01 PM Sep 23
30 DAY FED FUND June 2026 @FFM26 95.795 95.805 0.010 95.805 7:01 PM Sep 23
30 DAY FED FUND July 2026 @FFN26 95.795 95.805 0.010 95.805 7:01 PM Sep 23
30 DAY FED FUND August 2026 @FFQ26 95.715 95.725 0.010 95.725 7:01 PM Sep 23
30 DAY FED FUND September 2026 @FFU26 95.715 95.725 0.010 95.725 7:01 PM Sep 23
30 DAY FED FUND October 2026 @FFV26 95.710 95.720 0.010 95.720 7:01 PM Sep 23
30 DAY FED FUND November 2026 @FFX26 95.690 95.700 0.010 95.700 7:01 PM Sep 23
30 DAY FED FUND December 2026 @FFZ26 95.670 95.680 0.010 95.680 7:01 PM Sep 23
30 DAY FED FUND January 2027 @FFF27 95.655 95.665 0.010 95.665 7:01 PM Sep 23
30 DAY FED FUND February 2027 @FFG27 95.640 95.650 0.010 95.650 7:01 PM Sep 23
30 DAY FED FUND March 2027 @FFH27 95.625 95.635 0.010 95.635 7:01 PM Sep 23
30 DAY FED FUND April 2027 @FFJ27 95.585 95.595 0.010 95.595 7:01 PM Sep 23
30 DAY FED FUND May 2027 @FFK27 95.560 95.570 0.010 95.570 7:01 PM Sep 23
30 DAY FED FUND June 2027 @FFM27 95.540 95.550 0.010 95.550 7:01 PM Sep 23
30 DAY FED FUND July 2027 @FFN27 95.520 95.530 0.010 95.530 7:01 PM Sep 23
30 DAY FED FUND August 2027 @FFQ27 95.440 95.450 0.010 95.450 7:01 PM Sep 23
30 DAY FED FUND September 2027 @FFU27 95.440 95.450 0.010 95.450 7:01 PM Sep 23
30 DAY FED FUND October 2027 @FFV27 95.435 95.445 0.010 95.445 7:01 PM Sep 23
30 DAY FED FUND November 2027 @FFX27 95.415 95.425 0.010 95.425 7:01 PM Sep 23
30 DAY FED FUND December 2027 @FFZ27 95.395 95.405 0.010 95.405 7:01 PM Sep 23
30 DAY FED FUND January 2028 @FFF28 95.380 95.390 0.010 95.390 7:01 PM Sep 23
30 DAY FED FUND February 2028 @FFG28 95.365 95.375 0.010 95.375 7:01 PM Sep 23
30 DAY FED FUND March 2028 @FFH28 95.350 95.360 0.010 95.360 7:01 PM Sep 23
30 DAY FED FUND April 2028 @FFJ28 95.310 95.320 0.010 95.320 7:01 PM Sep 23
30 DAY FED FUND May 2028 @FFK28 95.285 95.295 0.010 95.295 7:01 PM Sep 23
30 DAY FED FUND June 2028 @FFM28 95.265 95.275 0.010 95.275 7:01 PM Sep 23
30 DAY FED FUND July 2028 @FFN28 95.245 95.255 0.010 95.255 7:01 PM Sep 23
30 DAY FED FUND August 2028 @FFQ28 95.165 95.175 0.010 95.175 7:01 PM Sep 23
US TREASURY BOND December 2023 @USZ23 116'09 115'30 117'03 115'23 116'29 0'20 116'29 8:59 PM Sep 23
US TREASURY BOND March 2024 @USH24 116'13 116'06 117'00 116'03 117'01 0'20 117'01 7:00 PM Sep 23
US TREASURY BOND June 2024 @USM24 116'21 117'09 0'20 117'09 7:00 PM Sep 23
5 YR US TREASURY NOTE September 2023 @FVU23 104'29.0 104'31.0 104'31.0 104'30.2 105'03.7 0'06.7 105'03.7 7:00 PM Sep 23
5 YR US TREASURY NOTE December 2023 @FVZ23 105'07.7 105'07.5 105'18.5 105'06.7 105'14.2 0'06.5 105'14.2 8:59 PM Sep 23
5 YR US TREASURY NOTE March 2024 @FVH24 105'22.7 105'29.2 0'06.5 105'29.2 7:00 PM Sep 23
E-MINI NASDAQ 100 December 2023 @NQZ23 14862.75 14854.50 15027.50 14836.25 14869.50 6.75 14869.50 8:59 PM Sep 23
E-MINI NASDAQ 100 March 2024 @NQH24 15057.75 15053.00 15220.00 15032.25 15060.75 3.00 15060.75 8:57 PM Sep 23
E-MINI NASDAQ 100 June 2024 @NQM24 15258.00 15285.00 15382.75 15280.00 15263.00 5.00 15263.00 8:43 PM Sep 23
E-MINI NASDAQ 100 September 2024 @NQU24 15428.00 15575.00 15575.00 15575.00 15433.00 5.00 15433.00 8:00 PM Sep 23
E-MINI NASDAQ 100 December 2024 @NQZ24 15586.00 15591.00 5.00 15591.00 8:00 PM Sep 23
E-MINI NASDAQ 100 December 2025 @NQZ25 15904.00 15909.00 5.00 15909.00 8:00 PM Sep 23
E-MINI NASDAQ 100 December 2026 @NQZ26 16246.00 16251.00 5.00 16251.00 8:00 PM Sep 23
E-MINI NASDAQ 100 December 2027 @NQZ27 16600.00 16605.00 5.00 16605.00 8:00 PM Sep 23
E-MINI NASDAQ 100 December 2028 @NQZ28 16954.00 16959.00 5.00 16959.00 8:00 PM Sep 23
S&P GSCI October 2023 @GIV23 611.60 611.85 611.90 611.85 611.60 0.00 611.60 7:59 PM Sep 23
S&P GSCI November 2023 @GIX23 609.10 609.10 0.00 609.10 6:40 PM Sep 23
S&P GSCI December 2023 @GIZ23 611.60 606.60 -5.00 606.60 6:40 PM Sep 23

Options