DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Feb 24 185.775 183.450 185.600 2.100
Apr 24 188.300 185.850 187.900 1.350
Jun 24 184.050 182.200 183.875 1.175
Aug 24 183.075 181.100 183.000 1.475
Oct 24 186.000 184.000 185.900 1.325
Dec 24 189.250 187.450 189.200 1.150

@GF – FEEDER CATTLE – CME

High Low Last Chg
Mar 24 254.750 251.050 254.575 2.525
Apr 24 260.075 255.775 259.975 3.275
May 24 262.150 258.450 262.075 2.750
Aug 24 271.000 267.300 270.875 2.525
Sep 24 271.825 268.400 271.550 1.925
Oct 24 271.900 268.875 271.600 1.625

@HE – LEAN HOGS – CME

High Low Last Chg
Apr 24 88.325 87.050 87.200 0.000
May 24 91.300 90.425 90.850 0.525
Jun 24 99.875 98.625 99.375 0.450
Jul 24 100.500 99.450 100.200 0.600
Aug 24 99.825 98.950 99.625 0.700
Oct 24 84.500 84.075 84.425 0.350

@C – CORN – CBOT

High Low Last Chg
Mar 24 409'2 398'4 399'6 -6'2
May 24 421'6 411'6 413'4 -5'0
Jul 24 434'0 424'2 426'2 -4'4
Sep 24 442'6 433'2 435'2 -4'4
Dec 24 456'6 447'2 449'4 -3'6
Mar 25 470'4 461'0 463'4 -3'6

@S – SOYBEANS – CBOT

High Low Last Chg
Mar 24 1154'0 1130'2 1133'0 -14'6
May 24 1158'4 1138'2 1141'6 -10'6
Jul 24 1167'4 1148'2 1151'2 -9'4
Aug 24 1162'6 1146'0 1149'2 -6'6
Sep 24 1149'6 1133'0 1135'4 -5'2
Nov 24 1144'4 1128'2 1130'2 -4'6

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
Mar 24 336.6 328.0 331.5 -3.4
May 24 333.0 325.6 328.0 -3.4
Jul 24 336.3 329.8 331.5 -3.3
Aug 24 337.5 332.0 333.4 -2.7
Sep 24 338.1 333.5 334.5 -2.1
Oct 24 337.6 333.6 334.3 -1.7

@W – WHEAT – CBOT

High Low Last Chg
Mar 24 592'4 572'4 573'4 -9'6
May 24 587'4 568'0 569'0 -10'2
Jul 24 587'4 568'6 570'0 -10'0
Sep 24 593'6 576'2 577'0 -9'6
Dec 24 606'6 590'0 590'6 -9'2
Mar 25 617'2 603'0 603'6 -8'4

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 February 2024 @LEG24 183.500 183.700 185.775 183.450 185.600 2.100 185.600 7:02 PM Feb 24
LIVE CATTLE April 2024 @LEJ24 186.550 186.500 188.300 185.850 187.900 1.350 187.900 7:04 PM Feb 24
LIVE CATTLE June 2024 @LEM24 182.700 182.675 184.050 182.200 183.875 1.175 183.875 7:04 PM Feb 24
LIVE CATTLE August 2024 @LEQ24 181.525 181.475 183.075 181.100 183.000 1.475 183.000 7:04 PM Feb 24
LIVE CATTLE October 2024 @LEV24 184.575 184.500 186.000 184.000 185.900 1.325 185.900 7:04 PM Feb 24
LIVE CATTLE December 2024 @LEZ24 188.050 188.000 189.250 187.450 189.200 1.150 189.200 7:02 PM Feb 24
LIVE CATTLE February 2025 @LEG25 191.150 191.050 192.375 190.475 192.325 1.175 192.325 7:03 PM Feb 24
LIVE CATTLE April 2025 @LEJ25 193.250 193.000 194.250 192.350 194.250 1.000 194.250 7:02 PM Feb 24
LIVE CATTLE June 2025 @LEM25 187.625 187.000 188.850 186.475 188.625 1.000 188.625 7:02 PM Feb 24
FEEDER CATTLE March 2024 @GFH24 252.050 251.800 254.750 251.050 254.575 2.525 254.575 7:04 PM Feb 24
FEEDER CATTLE April 2024 @GFJ24 256.700 256.700 260.075 255.775 259.975 3.275 259.975 7:04 PM Feb 24
FEEDER CATTLE May 2024 @GFK24 259.325 259.000 262.150 258.450 262.075 2.750 262.075 7:04 PM Feb 24
FEEDER CATTLE August 2024 @GFQ24 268.350 268.300 271.000 267.300 270.875 2.525 270.875 7:04 PM Feb 24
FEEDER CATTLE September 2024 @GFU24 269.625 269.650 271.825 268.400 271.550 1.925 271.550 7:01 PM Feb 24
FEEDER CATTLE October 2024 @GFV24 269.975 270.000 271.900 268.875 271.600 1.625 271.600 7:04 PM Feb 24
FEEDER CATTLE November 2024 @GFX24 268.825 268.150 270.650 267.825 270.375 1.550 270.375 7:02 PM Feb 24
FEEDER CATTLE January 2025 @GFF25 265.475 265.075 267.000 265.050 266.550 1.075 266.550 7:04 PM Feb 24
LEAN HOGS April 2024 @HEJ24 87.200 87.850 88.325 87.050 87.200 0.000 87.200 7:04 PM Feb 24
LEAN HOGS May 2024 @HEK24 90.325 91.025 91.300 90.425 90.850 0.525 90.850 7:01 PM Feb 24
LEAN HOGS June 2024 @HEM24 98.925 99.150 99.875 98.625 99.375 0.450 99.375 7:04 PM Feb 24
LEAN HOGS July 2024 @HEN24 99.600 99.950 100.500 99.450 100.200 0.600 100.200 7:04 PM Feb 24
LEAN HOGS August 2024 @HEQ24 98.925 99.000 99.825 98.950 99.625 0.700 99.625 7:04 PM Feb 24
LEAN HOGS October 2024 @HEV24 84.075 84.075 84.500 84.075 84.425 0.350 84.425 7:04 PM Feb 24
LEAN HOGS December 2024 @HEZ24 76.050 76.075 76.325 76.000 76.150 0.100 76.150 7:04 PM Feb 24
LEAN HOGS February 2025 @HEG25 78.700 78.800 78.900 78.575 78.800 0.100 78.800 7:00 PM Feb 24
LEAN HOGS April 2025 @HEJ25 81.875 82.000 82.125 81.825 81.950 0.075 81.950 7:00 PM Feb 24
LEAN HOGS May 2025 @HEK25 88.125 88.200 0.075 88.200 7:00 PM Feb 24
LEAN HOGS June 2025 @HEM25 91.775 91.725 91.825 91.600 91.825 0.050 91.825 7:00 PM Feb 24
LEAN HOGS July 2025 @HEN25 92.200 92.250 0.050 92.250 7:00 PM Feb 24
MILK CLASS III February 2024 @DAG24 16.19 16.14 16.15 16.13 16.14 -0.05 16.14 7:52 PM Feb 24
MILK CLASS III March 2024 @DAH24 17.13 17.22 17.34 17.07 17.31 0.18 17.31 7:52 PM Feb 24
MILK CLASS III April 2024 @DAJ24 17.66 17.82 17.95 17.58 17.85 0.19 17.85 7:39 PM Feb 24
MILK CLASS III May 2024 @DAK24 17.95 18.05 18.20 17.89 18.16 0.21 18.16 7:36 PM Feb 24
MILK CLASS III June 2024 @DAM24 18.39 18.50 18.62 18.46 18.52 0.13 18.52 7:28 PM Feb 24
MILK CLASS III July 2024 @DAN24 18.56 18.74 18.85 18.57 18.79 0.23 18.79 7:28 PM Feb 24
MILK CLASS III August 2024 @DAQ24 18.85 18.87 18.95 18.78 18.90 0.05 18.90 7:10 PM Feb 24
MILK CLASS III September 2024 @DAU24 18.99 19.05 19.10 18.99 19.10 0.11 19.10 7:10 PM Feb 24
MILK CLASS III October 2024 @DAV24 18.85 18.95 18.99 18.92 18.95 0.10 18.95 7:10 PM Feb 24
MILK CLASS III November 2024 @DAX24 18.70 18.80 18.85 18.80 18.84 0.14 18.84 7:10 PM Feb 24
MILK CLASS III December 2024 @DAZ24 18.28 18.38 18.39 18.30 18.30 0.02 18.30 7:10 PM Feb 24
MILK CLASS III January 2025 @DAF25 18.11 18.11 0.00 18.11 7:10 PM Feb 24
MILK CLASS III February 2025 @DAG25 17.89 18.00 0.11 18.00 7:10 PM Feb 24
MILK CLASS III March 2025 @DAH25 17.99 18.10 18.10 18.10 18.10 0.11 18.10 7:10 PM Feb 24
MILK CLASS III April 2025 @DAJ25 17.92 17.92 0.00 17.92 7:10 PM Feb 24
MILK CLASS III May 2025 @DAK25 18.00 18.00 0.00 18.00 7:10 PM Feb 24
MILK CLASS III June 2025 @DAM25 17.95 17.95 0.00 17.95 7:10 PM Feb 24
MILK CLASS III July 2025 @DAN25 17.99 17.99 0.00 17.99 7:10 PM Feb 24
MILK CLASS III August 2025 @DAQ25 17.97 17.97 0.00 17.97 7:10 PM Feb 24
MILK CLASS III September 2025 @DAU25 17.94 17.94 0.00 17.94 7:10 PM Feb 24
MILK CLASS III October 2025 @DAV25 17.87 17.87 0.00 17.87 7:10 PM Feb 24
MILK CLASS III November 2025 @DAX25 17.83 17.83 0.00 17.83 7:10 PM Feb 24
MILK CLASS III December 2025 @DAZ25 17.68 17.68 0.00 17.68 7:10 PM Feb 24
MILK CLASS III January 2026 @DAF26 17.68 17.68 0.00 17.68 7:10 PM Feb 24
BUTTER - CASH SETTLED February 2024 @CBG24 273.775 273.775 0.000 273.775 7:10 PM Feb 24
BUTTER - CASH SETTLED March 2024 @CBH24 283.250 284.025 285.225 284.000 285.225 1.975 285.225 7:10 PM Feb 24
BUTTER - CASH SETTLED April 2024 @CBJ24 284.000 285.000 287.000 284.300 286.000 2.000 286.000 7:10 PM Feb 24
BUTTER - CASH SETTLED May 2024 @CBK24 285.025 286.500 288.000 286.000 286.500 1.475 286.500 7:51 PM Feb 24
BUTTER - CASH SETTLED June 2024 @CBM24 288.125 290.075 291.000 289.000 289.650 1.525 289.650 7:10 PM Feb 24
BUTTER - CASH SETTLED July 2024 @CBN24 289.925 290.200 290.650 290.200 290.675 0.750 290.675 7:30 PM Feb 24
BUTTER - CASH SETTLED August 2024 @CBQ24 290.625 292.000 293.000 291.200 292.500 1.875 292.500 7:11 PM Feb 24
BUTTER - CASH SETTLED September 2024 @CBU24 291.500 293.000 294.500 292.150 292.225 0.725 292.225 7:18 PM Feb 24
BUTTER - CASH SETTLED October 2024 @CBV24 293.025 297.500 297.500 297.500 295.500 2.475 295.500 7:10 PM Feb 24
BUTTER - CASH SETTLED November 2024 @CBX24 293.025 294.500 294.500 294.500 294.500 1.475 294.500 7:10 PM Feb 24
BUTTER - CASH SETTLED December 2024 @CBZ24 277.600 277.600 279.000 277.600 279.000 1.400 279.000 7:30 PM Feb 24
BUTTER - CASH SETTLED January 2025 @CBF25 257.600 259.000 1.400 259.000 7:10 PM Feb 24
BUTTER - CASH SETTLED February 2025 @CBG25 244.500 244.500 0.000 244.500 7:10 PM Feb 24
BUTTER - CASH SETTLED March 2025 @CBH25 243.500 243.500 0.000 243.500 7:10 PM Feb 24
BUTTER - CASH SETTLED April 2025 @CBJ25 239.000 239.000 0.000 239.000 7:10 PM Feb 24
BUTTER - CASH SETTLED May 2025 @CBK25 237.000 237.000 0.000 237.000 7:10 PM Feb 24
BUTTER - CASH SETTLED June 2025 @CBM25 237.000 237.000 0.000 237.000 7:10 PM Feb 24
BUTTER - CASH SETTLED July 2025 @CBN25 237.000 237.000 0.000 237.000 7:10 PM Feb 24
BUTTER - CASH SETTLED August 2025 @CBQ25 237.000 237.000 0.000 237.000 7:10 PM Feb 24
BUTTER - CASH SETTLED September 2025 @CBU25 237.000 237.000 0.000 237.000 7:10 PM Feb 24
BUTTER - CASH SETTLED October 2025 @CBV25 240.000 240.000 0.000 240.000 7:10 PM Feb 24
BUTTER - CASH SETTLED November 2025 @CBX25 235.000 235.000 0.000 235.000 7:10 PM Feb 24
BUTTER - CASH SETTLED December 2025 @CBZ25 235.000 235.000 0.000 235.000 7:10 PM Feb 24
BUTTER - CASH SETTLED January 2026 @CBF26 230.000 230.000 0.000 230.000 7:10 PM Feb 24
CORN March 2024 @CH24 406'0 406'0 409'2 398'4 399'6 -6'2 399'6 7:19 PM Feb 24
CORN May 2024 @CK24 418'4 418'4 421'6 411'6 413'4 -5'0 413'4 7:19 PM Feb 24
CORN July 2024 @CN24 430'6 431'2 434'0 424'2 426'2 -4'4 426'2 7:19 PM Feb 24
CORN September 2024 @CU24 439'6 439'4 442'6 433'2 435'2 -4'4 435'2 7:19 PM Feb 24
CORN December 2024 @CZ24 453'2 453'0 456'6 447'2 449'4 -3'6 449'4 7:19 PM Feb 24
CORN March 2025 @CH25 467'2 467'0 470'4 461'0 463'4 -3'6 463'4 7:19 PM Feb 24
CORN May 2025 @CK25 474'2 474'0 477'0 468'6 470'2 -4'0 470'2 7:15 PM Feb 24
CORN July 2025 @CN25 477'6 477'0 480'4 472'2 473'6 -4'0 473'6 7:19 PM Feb 24
CORN September 2025 @CU25 469'6 472'0 472'2 466'0 466'0 -3'6 466'0 7:15 PM Feb 24
CORN December 2025 @CZ25 472'0 470'6 474'4 468'0 468'4 -3'4 468'4 7:19 PM Feb 24
CORN March 2026 @CH26 482'0 482'2 482'2 477'0 478'0 -4'0 478'0 7:15 PM Feb 24
CORN May 2026 @CK26 486'2 482'4 -3'6 482'4 7:15 PM Feb 24
CORN July 2026 @CN26 489'0 485'6 -3'2 485'6 7:15 PM Feb 24
CORN September 2026 @CU26 472'0 467'6 -4'2 467'6 7:15 PM Feb 24
CORN December 2026 @CZ26 465'2 467'0 467'0 458'4 460'0 -5'2 460'0 7:15 PM Feb 24
CORN July 2027 @CN27 477'0 471'6 -5'2 471'6 7:15 PM Feb 24
CORN December 2027 @CZ27 463'4 459'2 459'2 459'2 458'2 -5'2 458'2 7:15 PM Feb 24
SOYBEANS March 2024 @SH24 1147'6 1148'0 1154'0 1130'2 1133'0 -14'6 1133'0 7:19 PM Feb 24
SOYBEANS May 2024 @SK24 1152'4 1153'0 1158'4 1138'2 1141'6 -10'6 1141'6 7:19 PM Feb 24
SOYBEANS July 2024 @SN24 1160'6 1160'6 1167'4 1148'2 1151'2 -9'4 1151'2 7:19 PM Feb 24
SOYBEANS August 2024 @SQ24 1156'0 1158'0 1162'6 1146'0 1149'2 -6'6 1149'2 7:19 PM Feb 24
SOYBEANS September 2024 @SU24 1140'6 1144'0 1149'6 1133'0 1135'4 -5'2 1135'4 7:19 PM Feb 24
SOYBEANS November 2024 @SX24 1135'0 1137'2 1144'4 1128'2 1130'2 -4'6 1130'2 7:19 PM Feb 24
SOYBEANS January 2025 @SF25 1145'0 1148'0 1153'6 1138'4 1140'4 -4'4 1140'4 7:18 PM Feb 24
SOYBEANS March 2025 @SH25 1144'6 1148'6 1152'4 1138'6 1141'2 -3'4 1141'2 7:19 PM Feb 24
SOYBEANS May 2025 @SK25 1148'0 1153'0 1154'4 1142'4 1144'6 -3'2 1144'6 7:16 PM Feb 24
SOYBEANS July 2025 @SN25 1155'0 1160'0 1161'6 1150'4 1151'4 -3'4 1151'4 7:15 PM Feb 24
SOYBEANS August 2025 @SQ25 1150'4 1147'0 -3'4 1147'0 7:15 PM Feb 24
SOYBEANS September 2025 @SU25 1132'4 1128'4 -4'0 1128'4 7:15 PM Feb 24
SOYBEANS November 2025 @SX25 1126'2 1131'2 1131'2 1120'6 1123'2 -3'0 1123'2 7:18 PM Feb 24
SOYBEANS January 2026 @SF26 1134'6 1132'0 -2'6 1132'0 7:15 PM Feb 24
SOYBEANS March 2026 @SH26 1133'2 1131'0 -2'2 1131'0 7:15 PM Feb 24
SOYBEANS May 2026 @SK26 1136'6 1135'4 -1'2 1135'4 7:15 PM Feb 24
SOYBEANS July 2026 @SN26 1141'6 1143'0 1143'0 1143'0 1139'6 -2'0 1139'6 7:15 PM Feb 24
SOYBEANS August 2026 @SQ26 1135'6 1133'6 -2'0 1133'6 7:15 PM Feb 24
SOYBEANS September 2026 @SU26 1117'6 1115'6 -2'0 1115'6 7:15 PM Feb 24
SOYBEANS November 2026 @SX26 1103'2 1103'4 1103'4 1100'0 1098'6 -4'4 1098'6 7:15 PM Feb 24
SOYBEANS July 2027 @SN27 1103'0 1098'4 -4'4 1098'4 7:15 PM Feb 24
SOYBEANS November 2027 @SX27 1080'0 1080'0 1080'0 1080'0 1075'4 -4'4 1075'4 7:15 PM Feb 24
SOYBEAN MEAL March 2024 @SMH24 334.9 334.9 336.6 328.0 331.5 -3.4 331.5 7:19 PM Feb 24
SOYBEAN MEAL May 2024 @SMK24 331.4 331.4 333.0 325.6 328.0 -3.4 328.0 7:19 PM Feb 24
SOYBEAN MEAL July 2024 @SMN24 334.8 334.8 336.3 329.8 331.5 -3.3 331.5 7:19 PM Feb 24
SOYBEAN MEAL August 2024 @SMQ24 336.1 336.7 337.5 332.0 333.4 -2.7 333.4 7:19 PM Feb 24
SOYBEAN MEAL September 2024 @SMU24 336.6 336.9 338.1 333.5 334.5 -2.1 334.5 7:18 PM Feb 24
SOYBEAN MEAL October 2024 @SMV24 336.0 336.6 337.6 333.6 334.3 -1.7 334.3 7:19 PM Feb 24
SOYBEAN MEAL December 2024 @SMZ24 338.7 339.2 340.3 336.7 337.6 -1.1 337.6 7:19 PM Feb 24
SOYBEAN MEAL January 2025 @SMF25 340.0 340.8 340.8 338.5 339.3 -0.7 339.3 7:19 PM Feb 24
SOYBEAN MEAL March 2025 @SMH25 339.9 340.5 340.8 338.4 339.7 -0.2 339.7 7:19 PM Feb 24
SOYBEAN MEAL May 2025 @SMK25 341.0 340.4 341.5 340.4 340.8 -0.2 340.8 7:15 PM Feb 24
SOYBEAN MEAL July 2025 @SMN25 343.5 342.1 344.1 342.1 343.3 -0.2 343.3 7:15 PM Feb 24
SOYBEAN MEAL August 2025 @SMQ25 343.1 343.0 343.9 343.0 343.1 0.0 343.1 7:15 PM Feb 24
SOYBEAN MEAL September 2025 @SMU25 341.9 341.9 342.8 341.9 341.8 -0.1 341.8 7:15 PM Feb 24
SOYBEAN MEAL October 2025 @SMV25 339.2 339.4 0.2 339.4 7:15 PM Feb 24
SOYBEAN MEAL December 2025 @SMZ25 341.2 341.5 341.5 341.5 341.3 0.1 341.3 7:15 PM Feb 24
SOYBEAN MEAL January 2026 @SMF26 341.9 341.9 0.0 341.9 7:15 PM Feb 24
SOYBEAN MEAL March 2026 @SMH26 339.0 339.0 0.0 339.0 7:15 PM Feb 24
SOYBEAN MEAL May 2026 @SMK26 339.1 339.4 0.3 339.4 7:15 PM Feb 24
SOYBEAN MEAL July 2026 @SMN26 340.2 340.8 0.6 340.8 7:15 PM Feb 24
SOYBEAN MEAL August 2026 @SMQ26 339.1 339.9 0.8 339.9 7:15 PM Feb 24
SOYBEAN MEAL September 2026 @SMU26 336.3 337.1 0.8 337.1 7:15 PM Feb 24
SOYBEAN MEAL October 2026 @SMV26 334.1 334.9 0.8 334.9 7:15 PM Feb 24
SOYBEAN MEAL December 2026 @SMZ26 334.2 335.0 0.8 335.0 7:15 PM Feb 24
SOYBEAN MEAL July 2027 @SMN27 334.7 335.5 0.8 335.5 7:15 PM Feb 24
SOYBEAN MEAL October 2027 @SMV27 334.7 335.5 0.8 335.5 7:15 PM Feb 24
SOYBEAN MEAL December 2027 @SMZ27 332.2 333.0 0.8 333.0 7:15 PM Feb 24
SOYBEAN OIL March 2024 @BOH24 44.21 44.21 44.59 43.57 44.02 -0.19 44.02 7:19 PM Feb 24
SOYBEAN OIL May 2024 @BOK24 44.80 44.82 45.15 44.18 44.60 -0.20 44.60 7:19 PM Feb 24
SOYBEAN OIL July 2024 @BON24 45.22 45.26 45.56 44.61 45.00 -0.22 45.00 7:19 PM Feb 24
SOYBEAN OIL August 2024 @BOQ24 45.14 45.24 45.47 44.54 44.91 -0.23 44.91 7:19 PM Feb 24
SOYBEAN OIL September 2024 @BOU24 44.89 45.03 45.18 44.32 44.70 -0.19 44.70 7:16 PM Feb 24
SOYBEAN OIL October 2024 @BOV24 44.58 44.79 44.88 44.04 44.41 -0.17 44.41 7:18 PM Feb 24
SOYBEAN OIL December 2024 @BOZ24 44.55 44.64 44.85 44.00 44.35 -0.20 44.35 7:18 PM Feb 24
SOYBEAN OIL January 2025 @BOF25 44.62 44.77 44.89 44.10 44.42 -0.20 44.42 7:18 PM Feb 24
SOYBEAN OIL March 2025 @BOH25 44.67 44.76 44.76 44.23 44.50 -0.17 44.50 7:15 PM Feb 24
SOYBEAN OIL May 2025 @BOK25 44.82 44.66 44.66 44.61 44.62 -0.20 44.62 7:15 PM Feb 24
SOYBEAN OIL July 2025 @BON25 44.93 44.70 -0.23 44.70 7:15 PM Feb 24
SOYBEAN OIL August 2025 @BOQ25 44.75 44.52 -0.23 44.52 7:15 PM Feb 24
SOYBEAN OIL September 2025 @BOU25 44.50 44.27 -0.23 44.27 7:15 PM Feb 24
SOYBEAN OIL October 2025 @BOV25 44.08 43.87 -0.21 43.87 7:15 PM Feb 24
SOYBEAN OIL December 2025 @BOZ25 43.92 43.71 -0.21 43.71 7:15 PM Feb 24
SOYBEAN OIL January 2026 @BOF26 43.92 43.72 -0.20 43.72 7:15 PM Feb 24
SOYBEAN OIL March 2026 @BOH26 43.94 43.73 -0.21 43.73 7:15 PM Feb 24
SOYBEAN OIL May 2026 @BOK26 43.99 43.78 -0.21 43.78 7:15 PM Feb 24
SOYBEAN OIL July 2026 @BON26 43.94 43.87 -0.07 43.87 7:15 PM Feb 24
SOYBEAN OIL August 2026 @BOQ26 43.67 43.60 -0.07 43.60 7:15 PM Feb 24
SOYBEAN OIL September 2026 @BOU26 43.68 43.63 -0.05 43.63 7:15 PM Feb 24
SOYBEAN OIL October 2026 @BOV26 43.59 43.60 0.01 43.60 7:15 PM Feb 24
SOYBEAN OIL December 2026 @BOZ26 43.82 43.81 -0.01 43.81 7:15 PM Feb 24
SOYBEAN OIL July 2027 @BON27 43.71 43.70 -0.01 43.70 7:15 PM Feb 24
SOYBEAN OIL October 2027 @BOV27 43.70 43.69 -0.01 43.69 7:15 PM Feb 24
SOYBEAN OIL December 2027 @BOZ27 43.44 43.43 -0.01 43.43 7:15 PM Feb 24
WHEAT March 2024 @WH24 583'2 584'6 592'4 572'4 573'4 -9'6 573'4 7:19 PM Feb 24
WHEAT May 2024 @WK24 579'2 580'2 587'4 568'0 569'0 -10'2 569'0 7:19 PM Feb 24
WHEAT July 2024 @WN24 580'0 580'2 587'4 568'6 570'0 -10'0 570'0 7:19 PM Feb 24
WHEAT September 2024 @WU24 586'6 588'0 593'6 576'2 577'0 -9'6 577'0 7:19 PM Feb 24
WHEAT December 2024 @WZ24 600'0 600'2 606'6 590'0 590'6 -9'2 590'6 7:19 PM Feb 24
WHEAT March 2025 @WH25 612'2 614'4 617'2 603'0 603'6 -8'4 603'6 7:15 PM Feb 24
WHEAT May 2025 @WK25 618'4 620'6 624'4 610'4 611'2 -7'2 611'2 7:15 PM Feb 24
WHEAT July 2025 @WN25 616'0 618'0 618'0 608'6 609'4 -6'4 609'4 7:18 PM Feb 24
WHEAT September 2025 @WU25 621'4 615'0 -6'4 615'0 7:15 PM Feb 24
WHEAT December 2025 @WZ25 631'4 625'0 -6'4 625'0 7:15 PM Feb 24
WHEAT March 2026 @WH26 642'0 635'4 -6'4 635'4 7:15 PM Feb 24
WHEAT May 2026 @WK26 639'2 632'6 -6'4 632'6 7:15 PM Feb 24
WHEAT July 2026 @WN26 601'2 594'6 -6'4 594'6 7:15 PM Feb 24
ROUGH RICE March 2024 @RRH24 18.520 18.515 18.725 18.135 18.600 0.080 18.600 7:18 PM Feb 24
ROUGH RICE May 2024 @RRK24 18.820 18.825 19.070 18.450 18.935 0.115 18.935 7:19 PM Feb 24
ROUGH RICE July 2024 @RRN24 18.805 18.890 18.940 18.395 18.870 0.065 18.870 7:15 PM Feb 24
ROUGH RICE September 2024 @RRU24 14.560 14.590 14.590 14.290 14.420 -0.140 14.420 7:15 PM Feb 24
ROUGH RICE November 2024 @RRX24 14.650 14.510 -0.140 14.510 7:15 PM Feb 24
ROUGH RICE January 2025 @RRF25 14.770 14.630 -0.140 14.630 7:15 PM Feb 24
ROUGH RICE March 2025 @RRH25 14.865 14.725 -0.140 14.725 7:15 PM Feb 24
OATS March 2024 @OH24 363'0 363'0 367'6 359'6 364'4 1'4 364'4 7:17 PM Feb 24
OATS May 2024 @OK24 351'0 352'2 358'4 348'4 354'0 3'0 354'0 7:19 PM Feb 24
OATS July 2024 @ON24 346'4 350'0 350'0 348'0 350'4 4'0 350'4 7:15 PM Feb 24
OATS September 2024 @OU24 351'4 355'4 4'0 355'4 7:15 PM Feb 24
OATS December 2024 @OZ24 357'6 355'0 355'0 355'0 356'4 -1'2 356'4 7:15 PM Feb 24
OATS March 2025 @OH25 345'4 345'4 0'0 345'4 7:15 PM Feb 24
OATS May 2025 @OK25 351'4 351'4 0'0 351'4 7:15 PM Feb 24
OATS July 2025 @ON25 356'2 356'2 0'0 356'2 7:15 PM Feb 24
OATS September 2025 @OU25 368'0 368'0 0'0 368'0 7:15 PM Feb 24
OATS December 2025 @OZ25 374'6 374'6 0'0 374'6 7:15 PM Feb 24
OATS July 2026 @ON26 338'4 338'4 0'0 338'4 7:15 PM Feb 24
OATS September 2026 @OU26 354'2 354'2 0'0 354'2 7:15 PM Feb 24
10 YR US TREASURY NOTE March 2024 @TYH24 109'16.0 109'17.0 109'31.0 109'09.0 109'28.0 0'12.0 109'28.0 9:59 PM Feb 24
10 YR US TREASURY NOTE June 2024 @TYM24 110'00.5 110'01.0 110'16.0 109'25.5 110'13.5 0'13.0 110'13.5 9:59 PM Feb 24
10 YR US TREASURY NOTE September 2024 @TYU24 110'19.5 110'14.0 110'31.0 110'14.0 111'00.0 0'12.5 111'00.0 8:00 PM Feb 24
2 YR US TREASURY NOTE March 2024 @TUH24 101'27.1 101'27.2 101'29.3 101'24.4 101'28.2 0'01.1 101'28.2 9:59 PM Feb 24
2 YR US TREASURY NOTE June 2024 @TUM24 102'10.1 102'10.1 102'12.5 102'07.2 102'11.4 0'01.3 102'11.4 9:59 PM Feb 24
2 YR US TREASURY NOTE September 2024 @TUU24 102'26.5 102'28.0 0'01.3 102'28.0 8:00 PM Feb 24
30 DAY FED FUND February 2024 @FFG24 94.6700 94.6725 94.6725 94.6700 94.6725 0.0025 94.6725 9:17 PM Feb 24
30 DAY FED FUND March 2024 @FFH24 94.675 94.675 94.680 94.670 94.675 0.000 94.675 9:59 PM Feb 24
30 DAY FED FUND April 2024 @FFJ24 94.680 94.680 94.680 94.675 94.680 0.000 94.680 9:59 PM Feb 24
30 DAY FED FUND May 2024 @FFK24 94.740 94.735 94.740 94.715 94.730 -0.010 94.730 9:59 PM Feb 24
30 DAY FED FUND June 2024 @FFM24 94.825 94.820 94.830 94.805 94.820 -0.005 94.820 9:54 PM Feb 24
30 DAY FED FUND July 2024 @FFN24 94.880 94.875 94.885 94.855 94.875 -0.005 94.875 9:59 PM Feb 24
30 DAY FED FUND August 2024 @FFQ24 95.015 95.010 95.030 94.980 95.015 0.000 95.015 9:57 PM Feb 24
30 DAY FED FUND September 2024 @FFU24 95.085 95.085 95.105 95.050 95.085 0.000 95.085 9:56 PM Feb 24
30 DAY FED FUND October 2024 @FFV24 95.185 95.185 95.215 95.150 95.190 0.005 95.190 9:59 PM Feb 24
30 DAY FED FUND November 2024 @FFX24 95.285 95.285 95.325 95.245 95.295 0.010 95.295 9:59 PM Feb 24
30 DAY FED FUND December 2024 @FFZ24 95.385 95.390 95.430 95.350 95.400 0.015 95.400 9:51 PM Feb 24
30 DAY FED FUND January 2025 @FFF25 95.490 95.495 95.535 95.450 95.505 0.015 95.505 9:38 PM Feb 24
30 DAY FED FUND February 2025 @FFG25 95.620 95.590 95.665 95.585 95.635 0.015 95.635 9:55 PM Feb 24
30 DAY FED FUND March 2025 @FFH25 95.675 95.645 95.715 95.640 95.690 0.015 95.690 9:55 PM Feb 24
30 DAY FED FUND April 2025 @FFJ25 95.755 95.735 95.805 95.725 95.770 0.015 95.770 9:55 PM Feb 24
30 DAY FED FUND May 2025 @FFK25 95.870 95.885 0.015 95.885 8:01 PM Feb 24
30 DAY FED FUND June 2025 @FFM25 95.935 95.950 0.015 95.950 8:01 PM Feb 24
30 DAY FED FUND July 2025 @FFN25 95.980 95.995 0.015 95.995 8:01 PM Feb 24
30 DAY FED FUND August 2025 @FFQ25 96.070 96.085 0.015 96.085 8:01 PM Feb 24
30 DAY FED FUND September 2025 @FFU25 96.070 96.085 0.015 96.085 8:01 PM Feb 24
30 DAY FED FUND October 2025 @FFV25 96.140 96.155 0.015 96.155 8:01 PM Feb 24
30 DAY FED FUND November 2025 @FFX25 96.140 96.155 0.015 96.155 8:01 PM Feb 24
30 DAY FED FUND December 2025 @FFZ25 96.020 96.035 0.015 96.035 8:01 PM Feb 24
30 DAY FED FUND January 2026 @FFF26 96.210 96.225 0.015 96.225 8:01 PM Feb 24
30 DAY FED FUND February 2026 @FFG26 96.415 96.430 0.015 96.430 8:01 PM Feb 24
30 DAY FED FUND March 2026 @FFH26 96.415 96.430 0.015 96.430 8:01 PM Feb 24
30 DAY FED FUND April 2026 @FFJ26 96.415 96.430 0.015 96.430 8:01 PM Feb 24
30 DAY FED FUND May 2026 @FFK26 96.415 96.430 0.015 96.430 8:01 PM Feb 24
30 DAY FED FUND June 2026 @FFM26 96.415 96.430 0.015 96.430 8:01 PM Feb 24
30 DAY FED FUND July 2026 @FFN26 96.415 96.430 0.015 96.430 8:01 PM Feb 24
30 DAY FED FUND August 2026 @FFQ26 96.335 96.350 0.015 96.350 8:01 PM Feb 24
30 DAY FED FUND September 2026 @FFU26 96.335 96.350 0.015 96.350 8:01 PM Feb 24
30 DAY FED FUND October 2026 @FFV26 96.330 96.345 0.015 96.345 8:01 PM Feb 24
30 DAY FED FUND November 2026 @FFX26 96.310 96.325 0.015 96.325 8:01 PM Feb 24
30 DAY FED FUND December 2026 @FFZ26 96.290 96.305 0.015 96.305 8:01 PM Feb 24
30 DAY FED FUND January 2027 @FFF27 96.275 96.290 0.015 96.290 8:01 PM Feb 24
30 DAY FED FUND February 2027 @FFG27 96.260 96.275 0.015 96.275 8:01 PM Feb 24
30 DAY FED FUND March 2027 @FFH27 96.245 96.260 0.015 96.260 8:01 PM Feb 24
30 DAY FED FUND April 2027 @FFJ27 96.205 96.220 0.015 96.220 8:01 PM Feb 24
30 DAY FED FUND May 2027 @FFK27 96.180 96.195 0.015 96.195 8:01 PM Feb 24
30 DAY FED FUND June 2027 @FFM27 96.160 96.175 0.015 96.175 8:01 PM Feb 24
30 DAY FED FUND July 2027 @FFN27 96.140 96.155 0.015 96.155 8:01 PM Feb 24
30 DAY FED FUND August 2027 @FFQ27 96.060 96.075 0.015 96.075 8:01 PM Feb 24
30 DAY FED FUND September 2027 @FFU27 96.060 96.075 0.015 96.075 8:01 PM Feb 24
30 DAY FED FUND October 2027 @FFV27 96.055 96.070 0.015 96.070 8:01 PM Feb 24
30 DAY FED FUND November 2027 @FFX27 96.035 96.050 0.015 96.050 8:01 PM Feb 24
30 DAY FED FUND December 2027 @FFZ27 96.015 96.030 0.015 96.030 8:01 PM Feb 24
30 DAY FED FUND January 2028 @FFF28 96.000 96.015 0.015 96.015 8:01 PM Feb 24
30 DAY FED FUND February 2028 @FFG28 95.985 96.000 0.015 96.000 8:01 PM Feb 24
30 DAY FED FUND March 2028 @FFH28 95.970 95.985 0.015 95.985 8:01 PM Feb 24
30 DAY FED FUND April 2028 @FFJ28 95.930 95.945 0.015 95.945 8:01 PM Feb 24
30 DAY FED FUND May 2028 @FFK28 95.905 95.920 0.015 95.920 8:01 PM Feb 24
30 DAY FED FUND June 2028 @FFM28 95.885 95.900 0.015 95.900 8:01 PM Feb 24
30 DAY FED FUND July 2028 @FFN28 95.865 95.880 0.015 95.880 8:01 PM Feb 24
30 DAY FED FUND August 2028 @FFQ28 95.785 95.800 0.015 95.800 8:01 PM Feb 24
30 DAY FED FUND September 2028 @FFU28 95.785 95.800 0.015 95.800 8:01 PM Feb 24
30 DAY FED FUND October 2028 @FFV28 95.780 95.795 0.015 95.795 8:01 PM Feb 24
30 DAY FED FUND November 2028 @FFX28 95.760 95.775 0.015 95.775 8:01 PM Feb 24
30 DAY FED FUND December 2028 @FFZ28 95.740 95.755 0.015 95.755 8:01 PM Feb 24
30 DAY FED FUND January 2029 @FFF29 95.725 95.740 0.015 95.740 8:01 PM Feb 24
US TREASURY BOND March 2024 @USH24 118'02 118'04 119'08 117'25 119'02 1'00 119'02 9:59 PM Feb 24
US TREASURY BOND June 2024 @USM24 118'02 118'03 119'09 117'25 119'03 1'01 119'03 9:59 PM Feb 24
US TREASURY BOND September 2024 @USU24 118'04 118'16 119'01 118'16 119'05 1'01 119'05 8:00 PM Feb 24
5 YR US TREASURY NOTE March 2024 @FVH24 106'09.5 106'10.2 106'17.2 106'04.0 106'15.2 0'05.7 106'15.2 9:59 PM Feb 24
5 YR US TREASURY NOTE June 2024 @FVM24 106'22.2 106'23.0 106'30.5 106'16.7 106'28.5 0'06.2 106'28.5 9:59 PM Feb 24
5 YR US TREASURY NOTE September 2024 @FVU24 107'01.0 107'07.2 0'06.2 107'07.2 8:00 PM Feb 24
E-MINI NASDAQ 100 March 2024 @NQH24 18047.50 18023.25 18144.75 17946.00 17991.00 -56.50 17991.00 9:59 PM Feb 24
E-MINI NASDAQ 100 June 2024 @NQM24 18287.50 18269.25 18382.50 18192.00 18231.25 -56.25 18231.25 9:51 PM Feb 24
E-MINI NASDAQ 100 September 2024 @NQU24 18491.50 18475.75 18512.00 18425.00 18436.00 -55.50 18436.00 9:01 PM Feb 24
E-MINI NASDAQ 100 December 2024 @NQZ24 18709.00 18653.00 -56.00 18653.00 9:01 PM Feb 24
E-MINI NASDAQ 100 March 2025 @NQH25 18869.00 18813.00 -56.00 18813.00 9:01 PM Feb 24
E-MINI NASDAQ 100 June 2025 @NQM25 18928.50 18872.50 -56.00 18872.50 9:01 PM Feb 24
E-MINI NASDAQ 100 December 2025 @NQZ25 18989.00 18933.00 -56.00 18933.00 9:01 PM Feb 24
E-MINI NASDAQ 100 December 2026 @NQZ26 19331.00 19275.00 -56.00 19275.00 9:01 PM Feb 24
E-MINI NASDAQ 100 December 2027 @NQZ27 19685.00 19629.00 -56.00 19629.00 9:01 PM Feb 24
E-MINI NASDAQ 100 December 2028 @NQZ28 20039.00 19983.00 -56.00 19983.00 9:01 PM Feb 24
S&P GSCI March 2024 @GIH24 555.60 552.80 552.80 552.80 552.35 -3.25 552.35 7:40 PM Feb 24
S&P GSCI April 2024 @GIJ24 558.10 551.80 -6.30 551.80 7:40 PM Feb 24
S&P GSCI May 2024 @GIK24 560.60 549.30 -11.30 549.30 7:40 PM Feb 24

Options