Set Location: Set

DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Oct 26 225.200 223.725 223.900 -0.725
Dec 26 227.050 224.950 225.125 -1.250
Feb 27 229.300 227.225 227.425 -1.150
Apr 27 230.475 228.525 228.750 -1.175
Jun 27 225.175 223.225 223.475 -1.100
Aug 27 221.525 219.900 220.100 -0.925

@GF – FEEDER CATTLE – CME

High Low Last Chg
Oct 26 343.200 340.525 340.950 -2.125
Nov 26 341.400 338.050 338.450 -2.575
Jan 27 336.325 333.200 333.600 -2.250
Mar 27 331.950 329.000 329.400 -1.900
Apr 27 330.975 327.875 328.450 -2.025
May 27 329.200 326.275 326.650 -2.100

@HE – LEAN HOGS – CME

High Low Last Chg
Oct 26 75.600 75.200 75.550 -0.050
Dec 26 67.600 66.000 66.075 -1.950
Feb 27 69.275 67.675 67.850 -1.750
Apr 27 73.925 72.800 73.050 -1.100
May 27 78.700 78.150 78.700 -0.400
Jun 27 87.750 86.925 87.650 -0.150

@C – CORN – CBOT

High Low Last Chg
Dec 26 484'0 478'0 480'6 -2'0
Mar 27 497'6 491'6 494'2 -2'2
May 27 505'2 499'4 501'6 -2'2
Jul 27 511'2 505'4 507'4 -2'2
Sep 27 502'0 498'0 499'2 -1'4
Dec 27 513'0 509'4 510'4 -1'0

@S – SOYBEANS – CBOT

High Low Last Chg
Nov 26 1293'4 1274'2 1277'2 -6'4
Jan 27 1309'0 1289'2 1292'0 -8'0
Mar 27 1317'0 1297'2 1300'0 -8'4
May 27 1325'6 1305'6 1308'4 -8'6
Jul 27 1331'2 1311'6 1314'4 -8'6
Aug 27 1313'2 1294'6 1297'4 -8'0

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
Oct 26 370.1 0.0
Dec 26 365.2 358.0 364.5 1.3
Jan 27 363.2 356.5 361.8 1.0
Mar 27 361.3 355.0 359.4 0.7
May 27 361.4 355.5 359.2 0.3
Jul 27 363.7 357.9 361.2 0.0

@W – WHEAT – CBOT

High Low Last Chg
Dec 26 674'2 663'0 673'2 4'0
Mar 27 687'4 677'2 686'4 3'2
May 27 692'6 682'6 691'6 2'0
Jul 27 693'6 685'0 692'6 0'6
Sep 27 699'0 691'0 698'0 0'0
Dec 27 709'0 701'6 708'0 -0'6
DTN All quotes are delayed snapshots
Click here for info on Exchange delays CME

Futures Market

 

Select the commodity to view all contracts currently trading. 

Contract Sym Prev Open High Low Last Trade Chg Settle Last Update
LIVE CATTLE October 2026 @LEV26 224.625 224.250 225.200 223.725 223.900 -0.725 223.900 6:03 PM Oct 26
LIVE CATTLE December 2026 @LEZ26 226.375 225.925 227.050 224.950 225.125 -1.250 225.125 6:04 PM Oct 26
LIVE CATTLE February 2027 @LEG27 228.575 228.300 229.300 227.225 227.425 -1.150 227.425 6:04 PM Oct 26
LIVE CATTLE April 2027 @LEJ27 229.925 229.450 230.475 228.525 228.750 -1.175 228.750 6:04 PM Oct 26
LIVE CATTLE June 2027 @LEM27 224.575 224.275 225.175 223.225 223.475 -1.100 223.475 6:04 PM Oct 26
LIVE CATTLE August 2027 @LEQ27 221.025 220.700 221.525 219.900 220.100 -0.925 220.100 6:04 PM Oct 26
LIVE CATTLE October 2027 @LEV27 219.300 219.175 219.850 218.375 218.575 -0.725 218.575 6:03 PM Oct 26
LIVE CATTLE December 2027 @LEZ27 219.400 219.175 220.000 218.950 218.950 -0.450 218.950 6:00 PM Oct 26
LIVE CATTLE February 2028 @LEG28 219.300 219.700 220.050 219.025 219.000 -0.300 219.000 6:00 PM Oct 26
LIVE CATTLE April 2028 @LEJ28 219.375 219.075 -0.300 219.075 6:00 PM Oct 26
FEEDER CATTLE October 2026 @GFV26 343.075 342.450 343.200 340.525 340.950 -2.125 340.950 6:04 PM Oct 26
FEEDER CATTLE November 2026 @GFX26 341.025 340.150 341.400 338.050 338.450 -2.575 338.450 6:04 PM Oct 26
FEEDER CATTLE January 2027 @GFF27 335.850 335.075 336.325 333.200 333.600 -2.250 333.600 6:04 PM Oct 26
FEEDER CATTLE March 2027 @GFH27 331.300 330.575 331.950 329.000 329.400 -1.900 329.400 6:04 PM Oct 26
FEEDER CATTLE April 2027 @GFJ27 330.475 329.725 330.975 327.875 328.450 -2.025 328.450 6:04 PM Oct 26
FEEDER CATTLE May 2027 @GFK27 328.750 328.000 329.200 326.275 326.650 -2.100 326.650 6:00 PM Oct 26
FEEDER CATTLE August 2027 @GFQ27 329.950 329.025 330.575 327.500 327.825 -2.125 327.825 6:00 PM Oct 26
FEEDER CATTLE September 2027 @GFU27 327.450 327.400 327.925 326.625 325.350 -2.100 325.350 6:00 PM Oct 26
FEEDER CATTLE October 2027 @GFV27 323.700 323.875 323.875 323.825 322.150 -1.550 322.150 6:00 PM Oct 26
LEAN HOGS October 2026 @HEV26 75.600 75.250 75.600 75.200 75.550 -0.050 75.550 5:00 PM Oct 26
LEAN HOGS December 2026 @HEZ26 68.025 67.400 67.600 66.000 66.075 -1.950 66.075 6:04 PM Oct 26
LEAN HOGS February 2027 @HEG27 69.600 69.000 69.275 67.675 67.850 -1.750 67.850 6:04 PM Oct 26
LEAN HOGS April 2027 @HEJ27 74.150 73.675 73.925 72.800 73.050 -1.100 73.050 6:04 PM Oct 26
LEAN HOGS May 2027 @HEK27 79.100 78.700 78.700 78.150 78.700 -0.400 78.700 6:03 PM Oct 26
LEAN HOGS June 2027 @HEM27 87.800 87.400 87.750 86.925 87.650 -0.150 87.650 6:01 PM Oct 26
LEAN HOGS July 2027 @HEN27 90.050 89.850 90.200 89.400 90.100 0.050 90.100 6:04 PM Oct 26
LEAN HOGS August 2027 @HEQ27 90.375 90.175 90.575 89.725 90.500 0.125 90.500 6:04 PM Oct 26
LEAN HOGS October 2027 @HEV27 78.825 78.450 78.950 78.100 78.875 0.050 78.875 6:03 PM Oct 26
LEAN HOGS December 2027 @HEZ27 72.925 72.425 72.600 72.375 72.825 -0.100 72.825 6:00 PM Oct 26
LEAN HOGS February 2028 @HEG28 76.450 76.200 76.200 76.200 76.400 -0.050 76.400 6:00 PM Oct 26
MILK CLASS III October 2026 @DAV26 15.05 15.04 15.06 15.03 15.05 0.00 15.05 7:38 PM Oct 26
MILK CLASS III November 2026 @DAX26 16.53 16.54 17.01 16.54 16.87 0.34 16.87 8:59 PM Oct 26
MILK CLASS III December 2026 @DAZ26 16.97 17.04 17.28 17.03 17.18 0.21 17.18 8:59 PM Oct 26
MILK CLASS III January 2027 @DAF27 17.18 17.20 17.42 17.20 17.30 0.12 17.30 8:02 PM Oct 26
MILK CLASS III February 2027 @DAG27 17.42 17.47 17.56 17.40 17.45 0.03 17.45 8:59 PM Oct 26
MILK CLASS III March 2027 @DAH27 17.55 17.54 17.64 17.52 17.59 0.04 17.59 6:32 PM Oct 26
MILK CLASS III April 2027 @DAJ27 17.52 17.57 17.64 17.57 17.61 0.09 17.61 8:55 PM Oct 26
MILK CLASS III May 2027 @DAK27 17.56 17.58 17.67 17.58 17.64 0.08 17.64 7:31 PM Oct 26
MILK CLASS III June 2027 @DAM27 17.64 17.64 17.74 17.64 17.70 0.06 17.70 8:51 PM Oct 26
MILK CLASS III July 2027 @DAN27 17.75 17.78 17.80 17.78 17.80 0.05 17.80 6:10 PM Oct 26
MILK CLASS III August 2027 @DAQ27 17.85 17.89 17.98 17.89 17.90 0.05 17.90 8:17 PM Oct 26
MILK CLASS III September 2027 @DAU27 17.92 17.90 17.97 17.90 17.96 0.04 17.96 8:17 PM Oct 26
MILK CLASS III October 2027 @DAV27 17.93 17.93 0.00 17.93 6:10 PM Oct 26
MILK CLASS III November 2027 @DAX27 17.89 17.89 0.00 17.89 6:10 PM Oct 26
MILK CLASS III December 2027 @DAZ27 17.61 17.70 17.70 17.70 17.70 0.09 17.70 6:10 PM Oct 26
MILK CLASS III January 2028 @DAF28 17.43 17.45 17.45 17.45 17.45 0.02 17.45 6:10 PM Oct 26
MILK CLASS III February 2028 @DAG28 17.20 17.25 0.05 17.25 6:10 PM Oct 26
MILK CLASS III March 2028 @DAH28 17.20 17.25 0.05 17.25 6:10 PM Oct 26
MILK CLASS III April 2028 @DAJ28 16.70 16.75 0.05 16.75 6:10 PM Oct 26
MILK CLASS III May 2028 @DAK28 16.44 16.44 0.00 16.44 6:10 PM Oct 26
MILK CLASS III June 2028 @DAM28 16.54 16.54 0.00 16.54 6:10 PM Oct 26
MILK CLASS III July 2028 @DAN28 16.63 16.63 0.00 16.63 6:10 PM Oct 26
MILK CLASS III August 2028 @DAQ28 16.69 16.69 0.00 16.69 6:10 PM Oct 26
MILK CLASS III September 2028 @DAU28 16.74 16.74 0.00 16.74 6:10 PM Oct 26
BUTTER - CASH SETTLED October 2026 @CBV26 132.350 133.950 133.975 133.950 133.975 1.625 133.975 6:10 PM Oct 26
BUTTER - CASH SETTLED November 2026 @CBX26 133.475 135.000 138.000 135.000 137.000 3.525 137.000 8:06 PM Oct 26
BUTTER - CASH SETTLED December 2026 @CBZ26 137.075 136.600 141.500 136.600 140.975 3.900 140.975 8:35 PM Oct 26
BUTTER - CASH SETTLED January 2027 @CBF27 138.500 139.500 143.300 139.500 143.300 4.800 143.300 6:11 PM Oct 26
BUTTER - CASH SETTLED February 2027 @CBG27 140.100 144.000 146.025 144.000 146.000 5.900 146.000 6:10 PM Oct 26
BUTTER - CASH SETTLED March 2027 @CBH27 146.100 151.950 152.400 150.775 150.775 4.675 150.775 7:38 PM Oct 26
BUTTER - CASH SETTLED April 2027 @CBJ27 147.725 150.000 155.500 150.000 154.175 6.450 154.175 6:10 PM Oct 26
BUTTER - CASH SETTLED May 2027 @CBK27 149.000 153.000 157.000 153.000 156.500 7.500 156.500 6:10 PM Oct 26
BUTTER - CASH SETTLED June 2027 @CBM27 152.400 157.400 158.750 157.400 158.000 5.600 158.000 6:10 PM Oct 26
BUTTER - CASH SETTLED July 2027 @CBN27 156.500 159.000 2.500 159.000 6:10 PM Oct 26
BUTTER - CASH SETTLED August 2027 @CBQ27 159.900 166.000 166.000 166.000 166.000 6.100 166.000 6:10 PM Oct 26
BUTTER - CASH SETTLED September 2027 @CBU27 163.000 164.000 1.000 164.000 6:10 PM Oct 26
BUTTER - CASH SETTLED October 2027 @CBV27 165.975 166.175 0.200 166.175 6:10 PM Oct 26
BUTTER - CASH SETTLED November 2027 @CBX27 167.900 172.000 172.000 172.000 172.000 4.100 172.000 6:10 PM Oct 26
BUTTER - CASH SETTLED December 2027 @CBZ27 168.675 168.675 0.000 168.675 6:10 PM Oct 26
BUTTER - CASH SETTLED January 2028 @CBF28 175.000 175.000 0.000 175.000 6:10 PM Oct 26
BUTTER - CASH SETTLED February 2028 @CBG28 180.000 180.000 0.000 180.000 6:10 PM Oct 26
BUTTER - CASH SETTLED March 2028 @CBH28 190.000 190.000 0.000 190.000 6:10 PM Oct 26
BUTTER - CASH SETTLED April 2028 @CBJ28 194.000 194.000 0.000 194.000 6:10 PM Oct 26
BUTTER - CASH SETTLED May 2028 @CBK28 198.000 198.000 0.000 198.000 6:10 PM Oct 26
BUTTER - CASH SETTLED June 2028 @CBM28 230.075 230.075 0.000 230.075 6:10 PM Oct 26
BUTTER - CASH SETTLED July 2028 @CBN28 235.825 235.825 0.000 235.825 6:10 PM Oct 26
BUTTER - CASH SETTLED August 2028 @CBQ28 238.825 238.825 0.000 238.825 6:10 PM Oct 26
BUTTER - CASH SETTLED September 2028 @CBU28 242.800 242.800 0.000 242.800 6:10 PM Oct 26
CORN December 2026 @CZ26 482'6 482'2 484'0 478'0 480'6 -2'0 480'6 6:19 PM Oct 26
CORN March 2027 @CH27 496'4 496'4 497'6 491'6 494'2 -2'2 494'2 6:19 PM Oct 26
CORN May 2027 @CK27 504'0 505'0 505'2 499'4 501'6 -2'2 501'6 6:19 PM Oct 26
CORN July 2027 @CN27 509'6 510'0 511'2 505'4 507'4 -2'2 507'4 6:19 PM Oct 26
CORN September 2027 @CU27 500'6 501'4 502'0 498'0 499'2 -1'4 499'2 6:19 PM Oct 26
CORN December 2027 @CZ27 511'4 512'0 513'0 509'4 510'4 -1'0 510'4 6:19 PM Oct 26
CORN March 2028 @CH28 525'0 525'2 525'2 523'2 523'6 -1'2 523'6 6:19 PM Oct 26
CORN May 2028 @CK28 532'4 531'4 533'2 530'4 531'0 -1'4 531'0 6:15 PM Oct 26
CORN July 2028 @CN28 535'4 535'0 535'4 533'4 534'2 -1'2 534'2 6:15 PM Oct 26
CORN September 2028 @CU28 509'2 508'2 -1'0 508'2 6:15 PM Oct 26
CORN December 2028 @CZ28 510'2 510'0 510'4 509'0 510'0 -0'2 510'0 6:15 PM Oct 26
CORN July 2029 @CN29 526'4 526'2 -0'2 526'2 6:15 PM Oct 26
CORN December 2029 @CZ29 501'4 501'4 0'0 501'4 6:15 PM Oct 26
SOYBEANS November 2026 @SX26 1283'6 1282'6 1293'4 1274'2 1277'2 -6'4 1277'2 6:19 PM Oct 26
SOYBEANS January 2027 @SF27 1300'0 1299'0 1309'0 1289'2 1292'0 -8'0 1292'0 6:19 PM Oct 26
SOYBEANS March 2027 @SH27 1308'4 1307'2 1317'0 1297'2 1300'0 -8'4 1300'0 6:19 PM Oct 26
SOYBEANS May 2027 @SK27 1317'2 1316'4 1325'6 1305'6 1308'4 -8'6 1308'4 6:19 PM Oct 26
SOYBEANS July 2027 @SN27 1323'2 1322'0 1331'2 1311'6 1314'4 -8'6 1314'4 6:19 PM Oct 26
SOYBEANS August 2027 @SQ27 1305'4 1306'6 1313'2 1294'6 1297'4 -8'0 1297'4 6:19 PM Oct 26
SOYBEANS September 2027 @SU27 1268'6 1270'0 1275'2 1258'0 1261'2 -7'4 1261'2 6:17 PM Oct 26
SOYBEANS November 2027 @SX27 1257'6 1256'2 1264'0 1246'6 1249'6 -8'0 1249'6 6:19 PM Oct 26
SOYBEANS January 2028 @SF28 1269'2 1273'6 1273'6 1258'4 1261'0 -8'2 1261'0 6:15 PM Oct 26
SOYBEANS March 2028 @SH28 1267'2 1267'2 1269'6 1262'0 1259'2 -8'0 1259'2 6:15 PM Oct 26
SOYBEANS May 2028 @SK28 1269'6 1260'2 1260'2 1260'2 1261'6 -8'0 1261'6 6:15 PM Oct 26
SOYBEANS July 2028 @SN28 1273'2 1266'0 -7'2 1266'0 6:15 PM Oct 26
SOYBEANS August 2028 @SQ28 1259'6 1252'6 -7'0 1252'6 6:15 PM Oct 26
SOYBEANS September 2028 @SU28 1227'2 1220'2 -7'0 1220'2 6:15 PM Oct 26
SOYBEANS November 2028 @SX28 1220'4 1207'4 1207'4 1207'0 1213'4 -7'0 1213'4 6:15 PM Oct 26
SOYBEANS July 2029 @SN29 1239'2 1232'2 -7'0 1232'2 6:15 PM Oct 26
SOYBEANS November 2029 @SX29 1193'4 1186'4 -7'0 1186'4 6:15 PM Oct 26
SOYBEAN MEAL October 2026 @SMV26 370.1 370.1 0.0 370.1 5:01 PM Oct 26
SOYBEAN MEAL December 2026 @SMZ26 363.2 363.0 365.2 358.0 364.5 1.3 364.5 6:19 PM Oct 26
SOYBEAN MEAL January 2027 @SMF27 360.8 360.5 363.2 356.5 361.8 1.0 361.8 6:19 PM Oct 26
SOYBEAN MEAL March 2027 @SMH27 358.7 358.7 361.3 355.0 359.4 0.7 359.4 6:19 PM Oct 26
SOYBEAN MEAL May 2027 @SMK27 358.9 358.9 361.4 355.5 359.2 0.3 359.2 6:19 PM Oct 26
SOYBEAN MEAL July 2027 @SMN27 361.2 361.0 363.7 357.9 361.2 0.0 361.2 6:19 PM Oct 26
SOYBEAN MEAL August 2027 @SMQ27 357.2 356.3 359.6 354.3 357.4 0.2 357.4 6:19 PM Oct 26
SOYBEAN MEAL September 2027 @SMU27 351.6 351.8 354.0 349.2 352.3 0.7 352.3 6:16 PM Oct 26
SOYBEAN MEAL October 2027 @SMV27 345.2 344.9 347.0 343.2 346.4 1.2 346.4 6:17 PM Oct 26
SOYBEAN MEAL December 2027 @SMZ27 346.7 346.9 348.9 344.9 347.9 1.2 347.9 6:17 PM Oct 26
SOYBEAN MEAL January 2028 @SMF28 346.6 348.3 348.3 348.3 347.8 1.2 347.8 6:18 PM Oct 26
SOYBEAN MEAL March 2028 @SMH28 344.4 345.6 1.2 345.6 6:15 PM Oct 26
SOYBEAN MEAL May 2028 @SMK28 344.8 347.9 348.3 343.7 345.9 1.1 345.9 6:15 PM Oct 26
SOYBEAN MEAL July 2028 @SMN28 346.8 348.0 1.2 348.0 6:15 PM Oct 26
SOYBEAN MEAL August 2028 @SMQ28 344.5 345.7 1.2 345.7 6:15 PM Oct 26
SOYBEAN MEAL September 2028 @SMU28 342.6 343.7 1.1 343.7 6:15 PM Oct 26
SOYBEAN MEAL October 2028 @SMV28 339.7 340.8 1.1 340.8 6:15 PM Oct 26
SOYBEAN MEAL December 2028 @SMZ28 340.9 341.8 0.9 341.8 6:15 PM Oct 26
SOYBEAN MEAL July 2029 @SMN29 358.3 358.3 0.0 358.3 6:15 PM Sep 26
SOYBEAN MEAL October 2029 @SMV29 358.3 358.3 0.0 358.3 6:15 PM Sep 26
SOYBEAN MEAL December 2029 @SMZ29 360.3 360.3 0.0 360.3 6:15 PM Sep 26
SOYBEAN OIL October 2026 @BOV26 67.67 67.05 -0.62 67.05 5:01 PM Oct 26
SOYBEAN OIL December 2026 @BOZ26 68.02 68.16 68.25 66.85 67.06 -0.96 67.06 6:19 PM Oct 26
SOYBEAN OIL January 2027 @BOF27 68.27 68.39 68.49 67.09 67.28 -0.99 67.28 6:19 PM Oct 26
SOYBEAN OIL March 2027 @BOH27 68.51 68.79 68.79 67.35 67.54 -0.97 67.54 6:19 PM Oct 26
SOYBEAN OIL May 2027 @BOK27 68.69 68.88 68.91 67.58 67.76 -0.93 67.76 6:16 PM Oct 26
SOYBEAN OIL July 2027 @BON27 68.69 68.95 68.95 67.63 67.78 -0.91 67.78 6:19 PM Oct 26
SOYBEAN OIL August 2027 @BOQ27 68.26 68.38 68.46 67.25 67.40 -0.86 67.40 6:19 PM Oct 26
SOYBEAN OIL September 2027 @BOU27 67.78 67.90 67.90 66.84 66.97 -0.81 66.97 6:17 PM Oct 26
SOYBEAN OIL October 2027 @BOV27 67.24 67.40 67.46 66.36 66.48 -0.76 66.48 6:15 PM Oct 26
SOYBEAN OIL December 2027 @BOZ27 67.01 67.22 67.22 66.15 66.27 -0.74 66.27 6:17 PM Oct 26
SOYBEAN OIL January 2028 @BOF28 66.90 66.12 66.29 66.05 66.16 -0.74 66.16 6:15 PM Oct 26
SOYBEAN OIL March 2028 @BOH28 66.66 65.93 -0.73 65.93 6:15 PM Oct 26
SOYBEAN OIL May 2028 @BOK28 66.46 66.14 66.14 65.72 65.73 -0.73 65.73 6:15 PM Oct 26
SOYBEAN OIL July 2028 @BON28 66.26 65.54 -0.72 65.54 6:15 PM Oct 26
SOYBEAN OIL August 2028 @BOQ28 65.79 65.08 -0.71 65.08 6:15 PM Oct 26
SOYBEAN OIL September 2028 @BOU28 65.30 64.59 -0.71 64.59 6:15 PM Oct 26
SOYBEAN OIL October 2028 @BOV28 64.88 64.17 -0.71 64.17 6:15 PM Oct 26
SOYBEAN OIL December 2028 @BOZ28 64.62 63.91 -0.71 63.91 6:15 PM Oct 26
SOYBEAN OIL July 2029 @BON29 63.84 63.84 0.00 63.84 6:15 PM Sep 26
SOYBEAN OIL October 2029 @BOV29 63.83 63.83 0.00 63.83 6:15 PM Sep 26
SOYBEAN OIL December 2029 @BOZ29 63.15 63.15 0.00 63.15 6:15 PM Sep 26
WHEAT December 2026 @WZ26 669'2 668'2 674'2 663'0 673'2 4'0 673'2 6:19 PM Oct 26
WHEAT March 2027 @WH27 683'2 682'2 687'4 677'2 686'4 3'2 686'4 6:19 PM Oct 26
WHEAT May 2027 @WK27 689'6 688'6 692'6 682'6 691'6 2'0 691'6 6:19 PM Oct 26
WHEAT July 2027 @WN27 692'0 691'2 693'6 685'0 692'6 0'6 692'6 6:19 PM Oct 26
WHEAT September 2027 @WU27 698'0 696'6 699'0 691'0 698'0 0'0 698'0 6:19 PM Oct 26
WHEAT December 2027 @WZ27 708'6 707'0 709'0 701'6 708'0 -0'6 708'0 6:19 PM Oct 26
WHEAT March 2028 @WH28 716'2 716'2 716'2 709'4 714'6 -1'4 714'6 6:15 PM Oct 26
WHEAT May 2028 @WK28 715'6 711'0 711'0 711'0 713'4 -2'2 713'4 6:15 PM Oct 26
WHEAT July 2028 @WN28 699'0 695'4 695'6 695'0 696'4 -2'4 696'4 6:15 PM Oct 26
WHEAT September 2028 @WU28 703'6 703'2 703'4 703'2 701'4 -2'2 701'4 6:15 PM Oct 26
WHEAT December 2028 @WZ28 715'4 711'4 711'4 711'4 713'2 -2'2 713'2 6:15 PM Oct 26
WHEAT March 2029 @WH29 720'4 718'2 -2'2 718'2 6:15 PM Oct 26
WHEAT May 2029 @WK29 711'0 708'6 -2'2 708'6 6:15 PM Oct 26
WHEAT July 2029 @WN29 688'0 688'0 0'0 688'0 6:15 PM Oct 26
ROUGH RICE November 2026 @RRX26 17.210 17.175 17.295 17.025 17.265 0.055 17.265 6:19 PM Oct 26
ROUGH RICE January 2027 @RRF27 17.655 17.625 17.710 17.475 17.715 0.060 17.715 6:18 PM Oct 26
ROUGH RICE March 2027 @RRH27 17.965 18.000 18.010 17.800 18.040 0.075 18.040 6:18 PM Oct 26
ROUGH RICE May 2027 @RRK27 18.055 18.170 0.115 18.170 6:15 PM Oct 26
ROUGH RICE July 2027 @RRN27 18.070 18.235 0.165 18.235 6:15 PM Oct 26
ROUGH RICE September 2027 @RRU27 15.910 16.270 16.305 16.270 16.115 0.205 16.115 6:15 PM Oct 26
ROUGH RICE November 2027 @RRX27 15.575 15.780 0.205 15.780 6:15 PM Oct 26
OATS December 2026 @OZ26 415'4 413'0 414'0 397'0 397'4 -18'0 397'4 6:19 PM Oct 26
OATS March 2027 @OH27 422'0 419'6 420'0 404'0 404'6 -17'2 404'6 6:16 PM Oct 26
OATS May 2027 @OK27 427'2 413'2 413'2 413'2 410'0 -17'2 410'0 6:16 PM Oct 26
OATS July 2027 @ON27 426'4 420'0 420'0 420'0 411'0 -15'4 411'0 6:16 PM Oct 26
OATS September 2027 @OU27 420'6 405'2 -15'4 405'2 6:16 PM Oct 26
OATS December 2027 @OZ27 431'0 415'4 -15'4 415'4 6:16 PM Oct 26
OATS March 2028 @OH28 434'4 419'0 -15'4 419'0 6:16 PM Oct 26
OATS May 2028 @OK28 440'4 425'0 -15'4 425'0 6:16 PM Oct 26
OATS July 2028 @ON28 420'4 405'0 -15'4 405'0 6:16 PM Oct 26
OATS September 2028 @OU28 425'2 409'6 -15'4 409'6 6:16 PM Oct 26
OATS July 2029 @ON29 425'0 409'4 -15'4 409'4 6:16 PM Oct 26
OATS September 2029 @OU29 429'6 414'2 -15'4 414'2 6:16 PM Oct 26
10 YR US TREASURY NOTE December 2026 @TYZ26 104'23.5 104'24.0 104'31.0 103'29.0 104'28.0 0'04.5 104'28.0 8:59 PM Oct 26
10 YR US TREASURY NOTE March 2027 @TYH27 104'16.5 104'16.5 104'23.0 103'22.5 104'21.0 0'04.5 104'21.0 7:53 PM Oct 26
10 YR US TREASURY NOTE June 2027 @TYM27 104'10.5 104'15.0 0'04.5 104'15.0 7:00 PM Oct 26
2 YR US TREASURY NOTE December 2026 @TUZ26 101'27.0 101'26.5 101'28.4 101'17.4 101'26.6 -0'00.2 101'26.6 8:59 PM Oct 26
2 YR US TREASURY NOTE March 2027 @TUH27 101'21.2 101'21.4 101'22.4 101'13.7 101'21.0 -0'00.2 101'21.0 7:00 PM Oct 26
2 YR US TREASURY NOTE June 2027 @TUM27 101'15.4 101'15.2 -0'00.2 101'15.2 7:00 PM Oct 26
30 DAY FED FUND October 2026 @FFV26 96.1150 96.1150 96.1175 96.1075 96.1100 -0.0050 96.1100 8:59 PM Oct 26
30 DAY FED FUND November 2026 @FFX26 96.065 96.065 96.070 95.970 96.035 -0.030 96.035 8:59 PM Oct 26
30 DAY FED FUND December 2026 @FFZ26 95.915 95.910 95.920 95.805 95.880 -0.035 95.880 8:31 PM Oct 26
30 DAY FED FUND January 2027 @FFF27 95.840 95.830 95.845 95.715 95.805 -0.035 95.805 8:46 PM Oct 26
30 DAY FED FUND February 2027 @FFG27 95.750 95.740 95.755 95.595 95.710 -0.040 95.710 8:54 PM Oct 26
30 DAY FED FUND March 2027 @FFH27 95.670 95.660 95.680 95.510 95.635 -0.035 95.635 8:40 PM Oct 26
30 DAY FED FUND April 2027 @FFJ27 95.570 95.565 95.580 95.405 95.535 -0.035 95.535 8:49 PM Oct 26
30 DAY FED FUND May 2027 @FFK27 95.485 95.475 95.500 95.310 95.450 -0.035 95.450 8:57 PM Oct 26
30 DAY FED FUND June 2027 @FFM27 95.410 95.405 95.430 95.240 95.385 -0.025 95.385 8:58 PM Oct 26
30 DAY FED FUND July 2027 @FFN27 95.375 95.370 95.400 95.200 95.355 -0.020 95.355 8:46 PM Oct 26
30 DAY FED FUND August 2027 @FFQ27 95.345 95.340 95.370 95.170 95.330 -0.015 95.330 8:46 PM Oct 26
30 DAY FED FUND September 2027 @FFU27 95.325 95.325 95.355 95.155 95.315 -0.010 95.315 8:30 PM Oct 26
30 DAY FED FUND October 2027 @FFV27 95.305 95.310 95.340 95.135 95.300 -0.005 95.300 8:22 PM Oct 26
30 DAY FED FUND November 2027 @FFX27 95.300 95.305 95.335 95.130 95.295 -0.005 95.295 8:30 PM Oct 26
30 DAY FED FUND December 2027 @FFZ27 95.305 95.325 95.340 95.140 95.305 0.000 95.305 8:23 PM Oct 26
30 DAY FED FUND January 2028 @FFF28 95.305 95.310 95.335 95.180 95.310 0.005 95.310 7:01 PM Oct 26
30 DAY FED FUND February 2028 @FFG28 95.310 95.315 0.005 95.315 7:01 PM Oct 26
30 DAY FED FUND March 2028 @FFH28 95.325 95.330 0.005 95.330 7:01 PM Oct 26
30 DAY FED FUND April 2028 @FFJ28 95.390 95.395 0.005 95.395 7:01 PM Oct 26
30 DAY FED FUND May 2028 @FFK28 95.365 95.370 0.005 95.370 7:01 PM Oct 26
30 DAY FED FUND June 2028 @FFM28 95.345 95.350 0.005 95.350 7:01 PM Oct 26
30 DAY FED FUND July 2028 @FFN28 95.325 95.330 0.005 95.330 7:01 PM Oct 26
30 DAY FED FUND August 2028 @FFQ28 95.245 95.250 0.005 95.250 7:01 PM Oct 26
30 DAY FED FUND September 2028 @FFU28 95.245 95.250 0.005 95.250 7:01 PM Oct 26
30 DAY FED FUND October 2028 @FFV28 95.240 95.245 0.005 95.245 7:01 PM Oct 26
30 DAY FED FUND November 2028 @FFX28 95.220 95.225 0.005 95.225 7:01 PM Oct 26
30 DAY FED FUND December 2028 @FFZ28 95.200 95.205 0.005 95.205 7:01 PM Oct 26
30 DAY FED FUND January 2029 @FFF29 95.185 95.190 0.005 95.190 7:01 PM Oct 26
30 DAY FED FUND February 2029 @FFG29 95.170 95.175 0.005 95.175 7:01 PM Oct 26
30 DAY FED FUND March 2029 @FFH29 95.155 95.160 0.005 95.160 7:01 PM Oct 26
30 DAY FED FUND April 2029 @FFJ29 95.115 95.120 0.005 95.120 7:01 PM Oct 26
30 DAY FED FUND May 2029 @FFK29 95.090 95.095 0.005 95.095 7:01 PM Oct 26
30 DAY FED FUND June 2029 @FFM29 95.070 95.075 0.005 95.075 7:01 PM Oct 26
30 DAY FED FUND July 2029 @FFN29 95.050 95.055 0.005 95.055 7:01 PM Oct 26
30 DAY FED FUND August 2029 @FFQ29 94.970 94.975 0.005 94.975 7:01 PM Oct 26
30 DAY FED FUND September 2029 @FFU29 94.970 94.975 0.005 94.975 7:01 PM Oct 26
30 DAY FED FUND October 2029 @FFV29 94.965 94.970 0.005 94.970 7:01 PM Oct 26
30 DAY FED FUND November 2029 @FFX29 94.945 94.950 0.005 94.950 7:01 PM Oct 26
30 DAY FED FUND December 2029 @FFZ29 94.925 94.930 0.005 94.930 7:01 PM Oct 26
30 DAY FED FUND January 2030 @FFF30 94.910 94.915 0.005 94.915 7:01 PM Oct 26
30 DAY FED FUND February 2030 @FFG30 94.895 94.900 0.005 94.900 7:01 PM Oct 26
30 DAY FED FUND March 2030 @FFH30 94.880 94.885 0.005 94.885 7:01 PM Oct 26
30 DAY FED FUND April 2030 @FFJ30 94.840 94.845 0.005 94.845 7:01 PM Oct 26
30 DAY FED FUND May 2030 @FFK30 94.815 94.820 0.005 94.820 7:01 PM Oct 26
30 DAY FED FUND June 2030 @FFM30 94.795 94.800 0.005 94.800 7:01 PM Oct 26
30 DAY FED FUND July 2030 @FFN30 94.775 94.780 0.005 94.780 7:01 PM Oct 26
30 DAY FED FUND August 2030 @FFQ30 94.695 94.700 0.005 94.700 7:01 PM Oct 26
30 DAY FED FUND September 2030 @FFU30 94.695 94.700 0.005 94.700 7:01 PM Oct 26
30 DAY FED FUND October 2030 @FFV30 94.690 94.695 0.005 94.695 7:01 PM Oct 26
30 DAY FED FUND November 2030 @FFX30 94.670 94.675 0.005 94.675 7:01 PM Oct 26
30 DAY FED FUND December 2030 @FFZ30 94.650 94.655 0.005 94.655 7:01 PM Oct 26
30 DAY FED FUND January 2031 @FFF31 94.635 94.640 0.005 94.640 7:01 PM Oct 26
30 DAY FED FUND February 2031 @FFG31 94.620 94.625 0.005 94.625 7:01 PM Oct 26
30 DAY FED FUND March 2031 @FFH31 94.605 94.610 0.005 94.610 7:01 PM Oct 26
30 DAY FED FUND April 2031 @FFJ31 94.565 94.570 0.005 94.570 7:01 PM Oct 26
30 DAY FED FUND May 2031 @FFK31 94.540 94.545 0.005 94.545 7:01 PM Oct 26
30 DAY FED FUND June 2031 @FFM31 94.520 94.525 0.005 94.525 7:01 PM Oct 26
30 DAY FED FUND July 2031 @FFN31 94.500 94.505 0.005 94.505 7:01 PM Oct 26
30 DAY FED FUND August 2031 @FFQ31 94.420 94.425 0.005 94.425 7:01 PM Oct 26
30 DAY FED FUND September 2031 @FFU31 94.420 94.425 0.005 94.425 7:01 PM Oct 26
US TREASURY BOND December 2026 @USZ26 103'24 103'25 104'12 102'22 104'06 0'14 104'06 8:59 PM Oct 26
US TREASURY BOND March 2027 @USH27 103'10 103'10 103'22 102'10 103'23 0'13 103'23 8:13 PM Oct 26
US TREASURY BOND June 2027 @USM27 102'31 103'06 103'06 102'00 103'12 0'13 103'12 7:00 PM Oct 26
5 YR US TREASURY NOTE December 2026 @FVZ26 103'21.0 103'21.2 103'25.7 103'01.0 103'22.7 0'01.7 103'22.7 8:59 PM Oct 26
5 YR US TREASURY NOTE March 2027 @FVH27 103'14.2 103'16.2 103'17.7 102'27.0 103'15.7 0'01.5 103'15.7 7:11 PM Oct 26
5 YR US TREASURY NOTE June 2027 @FVM27 103'08.2 103'09.7 0'01.5 103'09.7 7:00 PM Oct 26
E-MINI NASDAQ 100 December 2026 @NQZ26 30791.50 30791.50 30891.50 30078.00 30182.75 -608.75 30182.75 8:59 PM Oct 26
E-MINI NASDAQ 100 March 2027 @NQH27 31145.00 31128.25 31233.75 30433.50 30534.50 -610.50 30534.50 8:47 PM Oct 26
E-MINI NASDAQ 100 June 2027 @NQM27 31528.25 31350.00 31350.00 30825.00 30906.75 -621.50 30906.75 8:07 PM Oct 26
E-MINI NASDAQ 100 September 2027 @NQU27 31867.00 31245.50 -621.50 31245.50 8:00 PM Oct 26
E-MINI NASDAQ 100 December 2027 @NQZ27 32365.00 31743.50 -621.50 31743.50 8:00 PM Oct 26
E-MINI NASDAQ 100 March 2028 @NQH28 32752.00 32130.50 -621.50 32130.50 8:00 PM Oct 26
E-MINI NASDAQ 100 June 2028 @NQM28 33138.25 32516.75 -621.50 32516.75 8:00 PM Oct 26
E-MINI NASDAQ 100 December 2028 @NQZ28 34096.25 33474.75 -621.50 33474.75 8:00 PM Oct 26
E-MINI NASDAQ 100 June 2029 @NQM29 34870.50 34249.00 -621.50 34249.00 8:00 PM Oct 26
E-MINI NASDAQ 100 December 2029 @NQZ29 35643.50 35022.00 -621.50 35022.00 8:00 PM Oct 26
E-MINI NASDAQ 100 December 2030 @NQZ30 37044.50 36423.00 -621.50 36423.00 8:00 PM Oct 26
E-MINI NASDAQ 100 December 2031 @NQZ31 38443.50 37822.00 -621.50 37822.00 8:00 PM Oct 26
S&P GSCI October 2026 @GIV26 751.3000 751.8000 751.8000 751.5500 749.7550 -1.5450 749.7550 8:45 PM Oct 26
S&P GSCI November 2026 @GIX26 743.6000 741.7981 -1.8019 741.7981 8:45 PM Oct 26
S&P GSCI December 2026 @GIZ26 743.6000 741.7981 -1.8019 741.7981 8:45 PM Oct 26
DTN All quotes are delayed snapshots
Click here for info on Exchange delays CME

Options

View Options

Copyright © 2026. All rights reserved. Privacy Policy