DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Aug 22 140.650 139.275 140.600 1.400
Oct 22 145.475 144.400 145.100 0.625
Dec 22 151.400 150.600 151.075 0.375
Feb 23 155.800 155.150 155.525 0.275
Apr 23 158.550 157.900 158.300 0.125
Jun 23 153.525 152.875 153.175 0.075

@GF – FEEDER CATTLE – CME

High Low Last Chg
Aug 22 181.050 179.175 179.950 -0.725
Sep 22 185.900 183.850 184.600 -0.400
Oct 22 187.925 186.250 186.850 -0.325
Nov 22 189.200 187.950 188.375 -0.375
Jan 23 189.675 188.525 189.025 -0.375
Mar 23 191.000 189.950 190.300 -0.325

@HE – LEAN HOGS – CME

High Low Last Chg
Aug 22 122.525 122.225 122.400 0.150
Oct 22 101.650 100.550 101.075 0.225
Dec 22 90.750 89.925 90.625 0.650
Feb 23 92.775 91.950 92.725 0.650
Apr 23 95.275 94.550 95.225 0.625
May 23 98.700 98.700 98.700 0.625

@C – CORN – CBOT

High Low Last Chg
Sep 22 630'6 618'6 629'2 8'0
Dec 22 628'4 615'2 627'6 9'2
Mar 23 635'2 622'2 634'4 8'6
May 23 637'6 626'4 637'4 8'2
Jul 23 637'2 626'0 636'2 7'0
Sep 23 605'0 594'0 602'6 5'6

@S – SOYBEANS – CBOT

High Low Last Chg
Aug 22 1737'6 1690'0 1709'4 20'6
Sep 22 1537'0 1489'2 1520'2 11'2
Nov 22 1453'6 1418'2 1448'4 20'6
Jan 23 1459'2 1424'0 1455'0 21'2
Mar 23 1458'6 1426'0 1454'6 20'2
May 23 1459'0 1427'0 1454'6 19'4

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
Aug 22 526.9 521.1 520.2 4.6
Sep 22 461.2 449.8 456.5 6.9
Oct 22 421.7 411.7 416.9 4.5
Dec 22 416.8 406.5 412.4 4.6
Jan 23 412.7 403.1 408.2 4.1
Mar 23 406.0 397.0 400.6 2.7

@W – WHEAT – CBOT

High Low Last Chg
Sep 22 820'6 794'4 810'6 11'0
Dec 22 836'0 810'6 826'2 10'0
Mar 23 851'4 827'6 841'2 8'4
May 23 861'0 839'0 850'6 7'4
Jul 23 858'4 838'2 849'0 6'2
Sep 23 859'2 848'2 851'2 5'4

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 August 2022 @LEQ22 139.200 139.625 140.650 139.275 140.600 1.400 140.600 6:04 PM Aug 22
LIVE CATTLE October 2022 @LEV22 144.475 144.725 145.475 144.400 145.100 0.625 145.100 6:04 PM Aug 22
LIVE CATTLE December 2022 @LEZ22 150.700 150.800 151.400 150.600 151.075 0.375 151.075 6:04 PM Aug 22
LIVE CATTLE February 2023 @LEG23 155.250 155.400 155.800 155.150 155.525 0.275 155.525 6:04 PM Aug 22
LIVE CATTLE April 2023 @LEJ23 158.175 158.225 158.550 157.900 158.300 0.125 158.300 6:04 PM Aug 22
LIVE CATTLE June 2023 @LEM23 153.100 152.975 153.525 152.875 153.175 0.075 153.175 6:04 PM Aug 22
LIVE CATTLE August 2023 @LEQ23 152.725 152.850 153.250 152.600 152.800 0.075 152.800 6:04 PM Aug 22
LIVE CATTLE October 2023 @LEV23 155.950 155.950 156.250 155.850 156.100 0.150 156.100 6:00 PM Aug 22
LIVE CATTLE December 2023 @LEZ23 159.425 159.500 159.525 159.225 159.525 0.100 159.525 6:00 PM Aug 22
FEEDER CATTLE August 2022 @GFQ22 180.675 180.675 181.050 179.175 179.950 -0.725 179.950 6:04 PM Aug 22
FEEDER CATTLE September 2022 @GFU22 185.000 184.750 185.900 183.850 184.600 -0.400 184.600 6:04 PM Aug 22
FEEDER CATTLE October 2022 @GFV22 187.175 186.975 187.925 186.250 186.850 -0.325 186.850 6:04 PM Aug 22
FEEDER CATTLE November 2022 @GFX22 188.750 188.450 189.200 187.950 188.375 -0.375 188.375 6:04 PM Aug 22
FEEDER CATTLE January 2023 @GFF23 189.400 189.025 189.675 188.525 189.025 -0.375 189.025 6:04 PM Aug 22
FEEDER CATTLE March 2023 @GFH23 190.625 190.500 191.000 189.950 190.300 -0.325 190.300 6:00 PM Aug 22
FEEDER CATTLE April 2023 @GFJ23 193.225 192.950 193.425 192.475 192.900 -0.325 192.900 6:00 PM Aug 22
FEEDER CATTLE May 2023 @GFK23 195.000 194.825 195.175 194.250 194.900 -0.100 194.900 6:00 PM Aug 22
LEAN HOGS August 2022 @HEQ22 122.250 122.400 122.525 122.225 122.400 0.150 122.400 6:04 PM Aug 22
LEAN HOGS October 2022 @HEV22 100.850 101.150 101.650 100.550 101.075 0.225 101.075 6:04 PM Aug 22
LEAN HOGS December 2022 @HEZ22 89.975 90.050 90.750 89.925 90.625 0.650 90.625 6:04 PM Aug 22
LEAN HOGS February 2023 @HEG23 92.075 92.075 92.775 91.950 92.725 0.650 92.725 6:04 PM Aug 22
LEAN HOGS April 2023 @HEJ23 94.600 94.700 95.275 94.550 95.225 0.625 95.225 6:04 PM Aug 22
LEAN HOGS May 2023 @HEK23 98.075 98.700 98.700 98.700 98.700 0.625 98.700 6:00 PM Aug 22
LEAN HOGS June 2023 @HEM23 102.525 102.525 103.150 102.525 103.075 0.550 103.075 6:04 PM Aug 22
LEAN HOGS July 2023 @HEN23 102.000 102.100 102.550 102.100 102.500 0.500 102.500 6:03 PM Aug 22
LEAN HOGS August 2023 @HEQ23 100.125 100.200 100.500 99.925 100.500 0.375 100.500 6:00 PM Aug 22
LEAN HOGS October 2023 @HEV23 87.375 87.550 87.700 87.100 87.700 0.325 87.700 6:02 PM Aug 22
LEAN HOGS December 2023 @HEZ23 81.200 81.925 81.925 81.600 81.600 0.400 81.600 6:00 PM Aug 22
MILK CLASS III August 2022 @DAQ22 20.03 20.11 20.15 20.07 20.13 0.10 20.13 6:29 PM Aug 22
MILK CLASS III September 2022 @DAU22 20.21 20.40 20.42 19.95 20.10 -0.11 20.10 8:58 PM Aug 22
MILK CLASS III October 2022 @DAV22 20.84 21.10 21.11 20.59 20.81 -0.03 20.81 7:59 PM Aug 22
MILK CLASS III November 2022 @DAX22 21.23 21.40 21.54 21.11 21.35 0.12 21.35 6:10 PM Aug 22
MILK CLASS III December 2022 @DAZ22 21.00 21.15 21.26 21.00 21.00 0.00 21.00 6:10 PM Aug 22
MILK CLASS III January 2023 @DAF23 20.15 20.25 20.45 20.25 20.32 0.17 20.32 6:10 PM Aug 22
MILK CLASS III February 2023 @DAG23 19.86 19.95 20.10 19.95 20.01 0.15 20.01 6:10 PM Aug 22
MILK CLASS III March 2023 @DAH23 19.77 19.85 20.05 19.85 19.93 0.16 19.93 6:10 PM Aug 22
MILK CLASS III April 2023 @DAJ23 19.56 19.75 19.75 19.75 19.75 0.19 19.75 6:17 PM Aug 22
MILK CLASS III May 2023 @DAK23 19.44 19.56 0.12 19.56 6:10 PM Aug 22
MILK CLASS III June 2023 @DAM23 19.37 19.70 19.70 19.70 19.70 0.33 19.70 6:10 PM Aug 22
MILK CLASS III July 2023 @DAN23 19.35 19.51 0.16 19.51 6:10 PM Aug 22
MILK CLASS III August 2023 @DAQ23 19.40 19.46 0.06 19.46 6:10 PM Aug 22
MILK CLASS III September 2023 @DAU23 19.35 19.39 0.04 19.39 6:10 PM Aug 22
MILK CLASS III October 2023 @DAV23 19.25 19.25 0.00 19.25 6:10 PM Aug 22
MILK CLASS III November 2023 @DAX23 19.01 19.01 0.00 19.01 6:10 PM Aug 22
MILK CLASS III December 2023 @DAZ23 18.84 18.94 0.10 18.94 6:10 PM Aug 22
MILK CLASS III January 2024 @DAF24 18.22 18.22 0.00 18.22 6:10 PM Aug 22
MILK CLASS III February 2024 @DAG24 17.90 17.90 0.00 17.90 6:10 PM Aug 22
MILK CLASS III March 2024 @DAH24 17.55 17.55 0.00 17.55 6:10 PM Aug 22
MILK CLASS III April 2024 @DAJ24 16.82 16.82 0.00 16.82 6:10 PM Aug 22
MILK CLASS III May 2024 @DAK24 16.65 16.65 0.00 16.65 6:10 PM Aug 22
MILK CLASS III June 2024 @DAM24 16.55 16.55 0.00 16.55 6:10 PM Aug 22
MILK CLASS III July 2024 @DAN24 16.43 16.43 0.00 16.43 6:10 PM Aug 22
BUTTER - CASH SETTLED August 2022 @CBQ22 295.000 296.100 297.475 296.100 296.775 1.775 296.775 8:29 PM Aug 22
BUTTER - CASH SETTLED September 2022 @CBU22 280.000 280.000 284.500 280.000 282.350 2.350 282.350 7:10 PM Aug 22
BUTTER - CASH SETTLED October 2022 @CBV22 264.500 267.350 270.000 266.500 268.000 3.500 268.000 7:47 PM Aug 22
BUTTER - CASH SETTLED November 2022 @CBX22 253.000 254.000 258.500 254.000 256.525 3.525 256.525 7:08 PM Aug 22
BUTTER - CASH SETTLED December 2022 @CBZ22 241.600 242.250 247.000 242.250 243.000 1.400 243.000 7:10 PM Aug 22
BUTTER - CASH SETTLED January 2023 @CBF23 231.000 236.500 236.500 236.500 231.525 0.525 231.525 7:30 PM Aug 22
BUTTER - CASH SETTLED February 2023 @CBG23 227.025 229.225 230.300 229.225 229.225 2.200 229.225 7:37 PM Aug 22
BUTTER - CASH SETTLED March 2023 @CBH23 227.925 230.000 230.000 230.000 228.000 0.075 228.000 6:54 PM Aug 22
BUTTER - CASH SETTLED April 2023 @CBJ23 225.025 228.025 228.025 228.025 225.025 0.000 225.025 7:38 PM Aug 22
BUTTER - CASH SETTLED May 2023 @CBK23 225.000 225.000 0.000 225.000 6:10 PM Aug 22
BUTTER - CASH SETTLED June 2023 @CBM23 224.025 224.025 0.000 224.025 6:10 PM Aug 22
BUTTER - CASH SETTLED July 2023 @CBN23 223.000 223.000 0.000 223.000 6:10 PM Aug 22
BUTTER - CASH SETTLED August 2023 @CBQ23 223.000 223.000 0.000 223.000 6:10 PM Aug 22
BUTTER - CASH SETTLED September 2023 @CBU23 223.500 223.500 0.000 223.500 6:10 PM Aug 22
BUTTER - CASH SETTLED October 2023 @CBV23 223.575 223.575 0.000 223.575 6:10 PM Aug 22
BUTTER - CASH SETTLED November 2023 @CBX23 223.575 223.575 0.000 223.575 6:10 PM Aug 22
BUTTER - CASH SETTLED December 2023 @CBZ23 223.575 223.575 0.000 223.575 6:10 PM Aug 22
BUTTER - CASH SETTLED January 2024 @CBF24 223.575 223.575 0.000 223.575 6:10 PM Aug 22
BUTTER - CASH SETTLED February 2024 @CBG24 218.325 218.325 0.000 218.325 6:10 PM Aug 22
BUTTER - CASH SETTLED March 2024 @CBH24 211.650 211.650 0.000 211.650 6:10 PM Aug 22
BUTTER - CASH SETTLED April 2024 @CBJ24 208.750 208.750 0.000 208.750 6:10 PM Aug 22
BUTTER - CASH SETTLED May 2024 @CBK24 208.750 208.750 0.000 208.750 6:10 PM Aug 22
BUTTER - CASH SETTLED June 2024 @CBM24 211.250 211.250 0.000 211.250 6:10 PM Aug 22
BUTTER - CASH SETTLED July 2024 @CBN24 210.550 210.550 0.000 210.550 6:10 PM Aug 22
CORN September 2022 @CU22 621'2 621'0 630'6 618'6 629'2 8'0 629'2 6:19 PM Aug 22
CORN December 2022 @CZ22 618'4 618'0 628'4 615'2 627'6 9'2 627'6 6:19 PM Aug 22
CORN March 2023 @CH23 625'6 625'2 635'2 622'2 634'4 8'6 634'4 6:19 PM Aug 22
CORN May 2023 @CK23 629'2 628'6 637'6 626'4 637'4 8'2 637'4 6:19 PM Aug 22
CORN July 2023 @CN23 629'2 629'0 637'2 626'0 636'2 7'0 636'2 6:19 PM Aug 22
CORN September 2023 @CU23 597'0 595'6 605'0 594'0 602'6 5'6 602'6 6:16 PM Aug 22
CORN December 2023 @CZ23 587'4 586'6 596'0 585'0 593'2 5'6 593'2 6:19 PM Aug 22
CORN March 2024 @CH24 595'2 593'2 602'6 592'4 600'6 5'4 600'6 6:16 PM Aug 22
CORN May 2024 @CK24 598'6 604'4 604'4 601'6 604'2 5'4 604'2 6:16 PM Aug 22
CORN July 2024 @CN24 597'6 604'2 604'2 601'2 602'6 5'0 602'6 6:15 PM Aug 22
CORN September 2024 @CU24 553'0 557'0 4'0 557'0 6:15 PM Aug 22
CORN December 2024 @CZ24 543'4 543'0 549'0 543'0 547'4 4'0 547'4 6:15 PM Aug 22
CORN July 2025 @CN25 549'4 553'4 4'0 553'4 6:15 PM Aug 22
CORN December 2025 @CZ25 520'0 520'0 525'0 520'0 523'6 3'6 523'6 6:15 PM Aug 22
SOYBEANS August 2022 @SQ22 1688'6 1690'0 1737'6 1690'0 1709'4 20'6 1709'4 6:15 PM Aug 22
SOYBEANS September 2022 @SU22 1509'0 1504'4 1537'0 1489'2 1520'2 11'2 1520'2 6:19 PM Aug 22
SOYBEANS November 2022 @SX22 1427'6 1425'4 1453'6 1418'2 1448'4 20'6 1448'4 6:19 PM Aug 22
SOYBEANS January 2023 @SF23 1433'6 1431'2 1459'2 1424'0 1455'0 21'2 1455'0 6:19 PM Aug 22
SOYBEANS March 2023 @SH23 1434'4 1432'4 1458'6 1426'0 1454'6 20'2 1454'6 6:19 PM Aug 22
SOYBEANS May 2023 @SK23 1435'2 1434'4 1459'0 1427'0 1454'6 19'4 1454'6 6:19 PM Aug 22
SOYBEANS July 2023 @SN23 1433'0 1433'2 1456'4 1425'0 1452'4 19'4 1452'4 6:19 PM Aug 22
SOYBEANS August 2023 @SQ23 1409'0 1407'0 1429'4 1406'2 1428'0 19'0 1428'0 6:15 PM Aug 22
SOYBEANS September 2023 @SU23 1359'0 1372'2 1382'4 1372'0 1380'2 21'2 1380'2 6:15 PM Aug 22
SOYBEANS November 2023 @SX23 1341'6 1339'4 1367'0 1335'4 1363'0 21'2 1363'0 6:18 PM Aug 22
SOYBEANS January 2024 @SF24 1344'4 1353'0 1367'6 1353'0 1366'0 21'4 1366'0 6:15 PM Aug 22
SOYBEANS March 2024 @SH24 1336'0 1357'2 21'2 1357'2 6:15 PM Aug 22
SOYBEANS May 2024 @SK24 1331'4 1352'2 20'6 1352'2 6:15 PM Aug 22
SOYBEANS July 2024 @SN24 1329'6 1350'0 20'2 1350'0 6:15 PM Aug 22
SOYBEANS August 2024 @SQ24 1322'6 1343'0 20'2 1343'0 6:15 PM Aug 22
SOYBEANS September 2024 @SU24 1300'6 1321'0 20'2 1321'0 6:15 PM Aug 22
SOYBEANS November 2024 @SX24 1264'2 1285'4 1286'6 1282'4 1280'0 15'6 1280'0 6:15 PM Aug 22
SOYBEANS July 2025 @SN25 1268'2 1284'0 15'6 1284'0 6:15 PM Aug 22
SOYBEANS November 2025 @SX25 1230'6 1249'0 1249'0 1245'0 1243'6 13'0 1243'6 6:15 PM Aug 22
SOYBEAN MEAL August 2022 @SMQ22 515.6 523.0 526.9 521.1 520.2 4.6 520.2 6:15 PM Aug 22
SOYBEAN MEAL September 2022 @SMU22 449.6 451.0 461.2 449.8 456.5 6.9 456.5 6:19 PM Aug 22
SOYBEAN MEAL October 2022 @SMV22 412.4 413.9 421.7 411.7 416.9 4.5 416.9 6:19 PM Aug 22
SOYBEAN MEAL December 2022 @SMZ22 407.8 408.8 416.8 406.5 412.4 4.6 412.4 6:19 PM Aug 22
SOYBEAN MEAL January 2023 @SMF23 404.1 405.6 412.7 403.1 408.2 4.1 408.2 6:19 PM Aug 22
SOYBEAN MEAL March 2023 @SMH23 397.9 399.5 406.0 397.0 400.6 2.7 400.6 6:19 PM Aug 22
SOYBEAN MEAL May 2023 @SMK23 394.3 395.8 402.0 394.4 396.8 2.5 396.8 6:19 PM Aug 22
SOYBEAN MEAL July 2023 @SMN23 392.8 394.4 400.3 392.6 395.4 2.6 395.4 6:17 PM Aug 22
SOYBEAN MEAL August 2023 @SMQ23 387.6 393.7 393.7 390.3 390.4 2.8 390.4 6:15 PM Aug 22
SOYBEAN MEAL September 2023 @SMU23 381.2 387.6 387.6 383.9 384.1 2.9 384.1 6:15 PM Aug 22
SOYBEAN MEAL October 2023 @SMV23 374.1 377.9 377.9 377.9 376.9 2.8 376.9 6:15 PM Aug 22
SOYBEAN MEAL December 2023 @SMZ23 374.0 376.5 377.3 375.8 376.3 2.3 376.3 6:15 PM Aug 22
SOYBEAN MEAL January 2024 @SMF24 372.0 373.7 373.7 373.7 374.3 2.3 374.3 6:17 PM Aug 22
SOYBEAN MEAL March 2024 @SMH24 367.7 369.7 2.0 369.7 6:15 PM Aug 22
SOYBEAN MEAL May 2024 @SMK24 364.7 366.7 2.0 366.7 6:15 PM Aug 22
SOYBEAN MEAL July 2024 @SMN24 363.1 365.2 2.1 365.2 6:15 PM Aug 22
SOYBEAN MEAL August 2024 @SMQ24 362.0 364.1 2.1 364.1 6:15 PM Aug 22
SOYBEAN MEAL September 2024 @SMU24 355.4 357.5 2.1 357.5 6:15 PM Aug 22
SOYBEAN MEAL October 2024 @SMV24 349.4 351.5 2.1 351.5 6:15 PM Aug 22
SOYBEAN MEAL December 2024 @SMZ24 350.1 351.3 1.2 351.3 6:15 PM Aug 22
SOYBEAN MEAL July 2025 @SMN25 349.8 351.0 1.2 351.0 6:15 PM Aug 22
SOYBEAN MEAL October 2025 @SMV25 349.8 351.0 1.2 351.0 6:15 PM Aug 22
SOYBEAN MEAL December 2025 @SMZ25 348.0 349.2 1.2 349.2 6:15 PM Aug 22
SOYBEAN OIL August 2022 @BOQ22 70.56 70.88 70.88 70.88 71.97 1.41 71.97 6:15 PM Aug 22
SOYBEAN OIL September 2022 @BOU22 67.38 67.11 69.37 66.55 69.30 1.92 69.30 6:19 PM Aug 22
SOYBEAN OIL October 2022 @BOV22 66.30 65.90 68.07 65.47 67.98 1.68 67.98 6:19 PM Aug 22
SOYBEAN OIL December 2022 @BOZ22 65.99 65.61 67.73 65.15 67.62 1.63 67.62 6:19 PM Aug 22
SOYBEAN OIL January 2023 @BOF23 65.64 65.32 67.27 64.89 67.19 1.55 67.19 6:19 PM Aug 22
SOYBEAN OIL March 2023 @BOH23 65.14 64.71 66.64 64.41 66.57 1.43 66.57 6:19 PM Aug 22
SOYBEAN OIL May 2023 @BOK23 64.63 64.00 66.03 63.85 65.94 1.31 65.94 6:19 PM Aug 22
SOYBEAN OIL July 2023 @BON23 63.95 63.50 65.27 63.26 65.18 1.23 65.18 6:19 PM Aug 22
SOYBEAN OIL August 2023 @BOQ23 63.17 62.60 64.11 62.60 64.28 1.11 64.28 6:15 PM Aug 22
SOYBEAN OIL September 2023 @BOU23 62.52 63.49 0.97 63.49 6:15 PM Aug 22
SOYBEAN OIL October 2023 @BOV23 61.92 62.06 62.75 62.06 62.74 0.82 62.74 6:17 PM Aug 22
SOYBEAN OIL December 2023 @BOZ23 61.69 62.47 62.66 61.78 62.49 0.80 62.49 6:18 PM Aug 22
SOYBEAN OIL January 2024 @BOF24 61.52 62.29 62.29 62.29 62.28 0.76 62.28 6:15 PM Aug 22
SOYBEAN OIL March 2024 @BOH24 61.29 62.04 0.75 62.04 6:15 PM Aug 22
SOYBEAN OIL May 2024 @BOK24 61.17 61.90 0.73 61.90 6:15 PM Aug 22
SOYBEAN OIL July 2024 @BON24 61.04 61.73 0.69 61.73 6:15 PM Aug 22
SOYBEAN OIL August 2024 @BOQ24 60.81 61.49 0.68 61.49 6:15 PM Aug 22
SOYBEAN OIL September 2024 @BOU24 60.41 61.04 0.63 61.04 6:15 PM Aug 22
SOYBEAN OIL October 2024 @BOV24 60.25 60.85 0.60 60.85 6:15 PM Aug 22
SOYBEAN OIL December 2024 @BOZ24 60.16 60.74 0.58 60.74 6:15 PM Aug 22
SOYBEAN OIL July 2025 @BON25 60.40 60.98 0.58 60.98 6:15 PM Aug 22
SOYBEAN OIL October 2025 @BOV25 60.16 60.74 0.58 60.74 6:15 PM Aug 22
SOYBEAN OIL December 2025 @BOZ25 60.08 60.66 0.58 60.66 6:15 PM Aug 22
WHEAT September 2022 @WU22 799'6 800'0 820'6 794'4 810'6 11'0 810'6 6:19 PM Aug 22
WHEAT December 2022 @WZ22 816'2 816'2 836'0 810'6 826'2 10'0 826'2 6:19 PM Aug 22
WHEAT March 2023 @WH23 832'6 833'2 851'4 827'6 841'2 8'4 841'2 6:19 PM Aug 22
WHEAT May 2023 @WK23 843'2 843'6 861'0 839'0 850'6 7'4 850'6 6:19 PM Aug 22
WHEAT July 2023 @WN23 842'6 843'0 858'4 838'2 849'0 6'2 849'0 6:19 PM Aug 22
WHEAT September 2023 @WU23 845'6 850'0 859'2 848'2 851'2 5'4 851'2 6:19 PM Aug 22
WHEAT December 2023 @WZ23 849'6 847'0 863'4 847'0 855'4 5'6 855'4 6:19 PM Aug 22
WHEAT March 2024 @WH24 846'6 852'0 852'0 852'0 852'6 6'0 852'6 6:15 PM Aug 22
WHEAT May 2024 @WK24 839'2 845'2 6'0 845'2 6:15 PM Aug 22
WHEAT July 2024 @WN24 802'4 802'0 810'2 802'0 810'4 8'0 810'4 6:15 PM Aug 22
WHEAT September 2024 @WU24 795'6 796'6 1'0 796'6 6:15 PM Aug 22
WHEAT December 2024 @WZ24 792'2 793'2 1'0 793'2 6:15 PM Aug 22
WHEAT March 2025 @WH25 782'2 783'2 1'0 783'2 6:15 PM Aug 22
WHEAT May 2025 @WK25 768'0 769'0 1'0 769'0 6:15 PM Aug 22
WHEAT July 2025 @WN25 735'6 736'6 1'0 736'6 6:15 PM Aug 22
ROUGH RICE September 2022 @RRU22 16.945 16.985 17.195 16.985 17.080 0.135 17.080 6:19 PM Aug 22
ROUGH RICE November 2022 @RRX22 17.220 17.225 17.465 17.225 17.370 0.150 17.370 6:15 PM Aug 22
ROUGH RICE January 2023 @RRF23 17.430 17.580 17.580 17.550 17.550 0.120 17.550 6:15 PM Aug 22
ROUGH RICE March 2023 @RRH23 17.485 17.605 0.120 17.605 6:15 PM Aug 22
ROUGH RICE May 2023 @RRK23 17.680 17.800 0.120 17.800 6:15 PM Aug 22
ROUGH RICE July 2023 @RRN23 17.685 17.805 0.120 17.805 6:15 PM Aug 22
ROUGH RICE September 2023 @RRU23 17.265 17.385 0.120 17.385 6:15 PM Aug 22
OATS September 2022 @OU22 428'2 431'0 458'4 428'6 454'6 26'4 454'6 6:15 PM Aug 22
OATS December 2022 @OZ22 405'6 407'4 428'0 401'4 424'0 18'2 424'0 6:17 PM Aug 22
OATS March 2023 @OH23 407'2 407'2 429'0 404'0 425'6 18'4 425'6 6:17 PM Aug 22
OATS May 2023 @OK23 407'0 410'0 410'0 410'0 425'2 18'2 425'2 6:15 PM Aug 22
OATS July 2023 @ON23 404'4 422'6 18'2 422'6 6:15 PM Aug 22
OATS September 2023 @OU23 374'4 393'2 18'6 393'2 6:15 PM Aug 22
OATS December 2023 @OZ23 374'4 393'2 18'6 393'2 6:15 PM Aug 22
OATS March 2024 @OH24 366'6 385'4 18'6 385'4 6:15 PM Aug 22
OATS May 2024 @OK24 364'0 382'6 18'6 382'6 6:15 PM Aug 22
OATS July 2024 @ON24 340'4 359'2 18'6 359'2 6:15 PM Aug 22
OATS September 2024 @OU24 356'2 375'0 18'6 375'0 6:15 PM Aug 22
10 YR US TREASURY NOTE September 2022 @TYU22 119'24.0 119'24.5 120'07.5 118'31.0 119'03.0 -0'21.0 119'03.0 8:59 PM Aug 22
10 YR US TREASURY NOTE December 2022 @TYZ22 119'27.5 119'29.0 120'18.0 119'03.0 119'06.5 -0'21.0 119'06.5 8:53 PM Aug 22
10 YR US TREASURY NOTE March 2023 @TYH23 119'27.5 119'06.5 -0'21.0 119'06.5 7:00 PM Aug 22
2 YR US TREASURY NOTE September 2022 @TUU22 104'22.2 104'22.2 104'27.7 104'20.2 104'21.2 -0'01.0 104'21.2 8:59 PM Aug 22
2 YR US TREASURY NOTE December 2022 @TUZ22 104'21.5 104'23.5 104'27.6 104'19.4 104'20.2 -0'01.3 104'20.2 7:48 PM Aug 22
2 YR US TREASURY NOTE March 2023 @TUH23 104'21.5 104'21.2 -0'00.3 104'21.2 7:00 PM Aug 22
30 DAY FED FUND August 2022 @FFQ22 97.6650 97.6650 97.6700 97.6650 97.6675 0.0025 97.6675 8:57 PM Aug 22
30 DAY FED FUND September 2022 @FFU22 97.475 97.470 97.490 97.470 97.480 0.005 97.480 8:57 PM Aug 22
30 DAY FED FUND October 2022 @FFV22 97.060 97.060 97.095 97.040 97.060 0.000 97.060 8:59 PM Aug 22
30 DAY FED FUND November 2022 @FFX22 96.700 96.700 96.755 96.675 96.690 -0.010 96.690 8:59 PM Aug 22
30 DAY FED FUND December 2022 @FFZ22 96.570 96.565 96.630 96.555 96.555 -0.015 96.555 8:55 PM Aug 22
30 DAY FED FUND January 2023 @FFF23 96.485 96.485 96.555 96.455 96.465 -0.020 96.465 8:58 PM Aug 22
30 DAY FED FUND February 2023 @FFG23 96.420 96.410 96.495 96.380 96.385 -0.035 96.385 8:59 PM Aug 22
30 DAY FED FUND March 2023 @FFH23 96.410 96.400 96.480 96.370 96.375 -0.035 96.375 8:57 PM Aug 22
30 DAY FED FUND April 2023 @FFJ23 96.400 96.390 96.470 96.345 96.355 -0.045 96.355 8:58 PM Aug 22
30 DAY FED FUND May 2023 @FFK23 96.430 96.420 96.500 96.365 96.380 -0.050 96.380 8:55 PM Aug 22
30 DAY FED FUND June 2023 @FFM23 96.475 96.465 96.535 96.410 96.425 -0.050 96.425 8:55 PM Aug 22
30 DAY FED FUND July 2023 @FFN23 96.525 96.515 96.600 96.460 96.475 -0.050 96.475 8:55 PM Aug 22
30 DAY FED FUND August 2023 @FFQ23 96.590 96.590 96.665 96.515 96.540 -0.050 96.540 8:46 PM Aug 22
30 DAY FED FUND September 2023 @FFU23 96.625 96.610 96.695 96.555 96.575 -0.050 96.575 8:45 PM Aug 22
30 DAY FED FUND October 2023 @FFV23 96.700 96.705 96.765 96.625 96.645 -0.055 96.645 8:57 PM Aug 22
30 DAY FED FUND November 2023 @FFX23 96.795 96.770 96.770 96.720 96.740 -0.055 96.740 8:57 PM Aug 22
30 DAY FED FUND December 2023 @FFZ23 96.855 96.910 96.910 96.825 96.800 -0.055 96.800 7:00 PM Aug 22
30 DAY FED FUND January 2024 @FFF24 96.900 96.920 96.920 96.920 96.845 -0.055 96.845 7:00 PM Aug 22
30 DAY FED FUND February 2024 @FFG24 96.965 96.900 96.910 96.900 96.910 -0.055 96.910 7:10 PM Aug 22
30 DAY FED FUND March 2024 @FFH24 97.010 96.955 -0.055 96.955 7:00 PM Aug 22
30 DAY FED FUND April 2024 @FFJ24 97.065 97.010 -0.055 97.010 7:00 PM Aug 22
30 DAY FED FUND May 2024 @FFK24 97.110 97.055 -0.055 97.055 7:00 PM Aug 22
30 DAY FED FUND June 2024 @FFM24 97.130 97.075 -0.055 97.075 7:00 PM Aug 22
30 DAY FED FUND July 2024 @FFN24 97.190 97.135 -0.055 97.135 7:00 PM Aug 22
30 DAY FED FUND August 2024 @FFQ24 97.190 97.135 -0.055 97.135 7:00 PM Aug 22
30 DAY FED FUND September 2024 @FFU24 97.190 97.135 -0.055 97.135 7:00 PM Aug 22
30 DAY FED FUND October 2024 @FFV24 97.190 97.135 -0.055 97.135 7:00 PM Aug 22
30 DAY FED FUND November 2024 @FFX24 97.190 97.135 -0.055 97.135 7:00 PM Aug 22
30 DAY FED FUND December 2024 @FFZ24 97.310 97.150 -0.160 97.150 7:00 PM Aug 22
30 DAY FED FUND January 2025 @FFF25 97.420 97.260 -0.160 97.260 7:00 PM Aug 22
30 DAY FED FUND February 2025 @FFG25 97.420 97.260 -0.160 97.260 7:00 PM Aug 22
30 DAY FED FUND March 2025 @FFH25 97.420 97.260 -0.160 97.260 7:00 PM Aug 22
30 DAY FED FUND April 2025 @FFJ25 97.420 97.260 -0.160 97.260 7:00 PM Aug 22
30 DAY FED FUND May 2025 @FFK25 97.420 97.260 -0.160 97.260 7:00 PM Aug 22
30 DAY FED FUND June 2025 @FFM25 97.420 97.260 -0.160 97.260 7:00 PM Aug 22
30 DAY FED FUND July 2025 @FFN25 97.420 97.260 -0.160 97.260 7:00 PM Aug 22
30 DAY FED FUND August 2025 @FFQ25 97.420 97.260 -0.160 97.260 7:00 PM Aug 22
30 DAY FED FUND September 2025 @FFU25 97.420 97.260 -0.160 97.260 7:00 PM Aug 22
30 DAY FED FUND October 2025 @FFV25 97.420 97.260 -0.160 97.260 7:00 PM Aug 22
30 DAY FED FUND November 2025 @FFX25 97.420 97.260 -0.160 97.260 7:00 PM Aug 22
30 DAY FED FUND December 2025 @FFZ25 97.300 97.140 -0.160 97.140 7:00 PM Aug 22
30 DAY FED FUND January 2026 @FFF26 97.200 97.040 -0.160 97.040 7:00 PM Aug 22
30 DAY FED FUND February 2026 @FFG26 97.200 97.040 -0.160 97.040 7:00 PM Aug 22
30 DAY FED FUND March 2026 @FFH26 97.200 97.040 -0.160 97.040 7:00 PM Aug 22
30 DAY FED FUND April 2026 @FFJ26 97.200 97.040 -0.160 97.040 7:00 PM Aug 22
30 DAY FED FUND May 2026 @FFK26 97.200 97.040 -0.160 97.040 7:00 PM Aug 22
30 DAY FED FUND June 2026 @FFM26 97.200 97.040 -0.160 97.040 7:00 PM Aug 22
30 DAY FED FUND July 2026 @FFN26 97.200 97.040 -0.160 97.040 7:00 PM Aug 22
30 DAY FED FUND August 2026 @FFQ26 97.120 96.960 -0.160 96.960 7:00 PM Aug 22
30 DAY FED FUND September 2026 @FFU26 97.120 96.960 -0.160 96.960 7:00 PM Aug 22
30 DAY FED FUND October 2026 @FFV26 97.115 96.955 -0.160 96.955 7:00 PM Aug 22
30 DAY FED FUND November 2026 @FFX26 97.095 96.935 -0.160 96.935 7:00 PM Aug 22
30 DAY FED FUND December 2026 @FFZ26 97.075 96.915 -0.160 96.915 7:00 PM Aug 22
30 DAY FED FUND January 2027 @FFF27 97.060 96.900 -0.160 96.900 7:00 PM Aug 22
30 DAY FED FUND February 2027 @FFG27 97.045 96.885 -0.160 96.885 7:00 PM Aug 22
30 DAY FED FUND March 2027 @FFH27 97.030 96.870 -0.160 96.870 7:00 PM Aug 22
30 DAY FED FUND April 2027 @FFJ27 96.990 96.830 -0.160 96.830 7:00 PM Aug 22
30 DAY FED FUND May 2027 @FFK27 96.965 96.805 -0.160 96.805 7:00 PM Aug 22
30 DAY FED FUND June 2027 @FFM27 96.945 96.785 -0.160 96.785 7:00 PM Aug 22
30 DAY FED FUND July 2027 @FFN27 96.925 96.765 -0.160 96.765 7:00 PM Aug 22
US TREASURY BOND September 2022 @USU22 141'30 141'31 142'27 139'24 140'00 -1'30 140'00 8:59 PM Aug 22
US TREASURY BOND December 2022 @USZ22 141'13 141'06 142'06 139'07 139'16 -1'29 139'16 8:54 PM Aug 22
US TREASURY BOND March 2023 @USH23 141'13 139'16 -1'29 139'16 7:00 PM Aug 22
5 YR US TREASURY NOTE September 2022 @FVU22 112'17.7 112'17.5 112'30.0 112'07.0 112'09.5 -0'08.2 112'09.5 8:59 PM Aug 22
5 YR US TREASURY NOTE December 2022 @FVZ22 112'20.5 112'22.0 112'31.2 112'10.0 112'11.7 -0'08.7 112'11.7 8:59 PM Aug 22
5 YR US TREASURY NOTE March 2023 @FVH23 112'20.5 112'11.7 -0'08.7 112'11.7 7:00 PM Aug 22
1 MONTH EURODOLLAR August 2022 @EMQ22 97.6050 97.6100 97.6075 97.6050 0.0000 97.6050 7:04 PM Aug 22
1 MONTH EURODOLLAR September 2022 @EMU22 97.0250 97.0450 97.0400 97.0350 0.0100 97.0350 7:04 PM Aug 22
1 MONTH EURODOLLAR October 2022 @EMV22 96.7650 96.8000 96.7750 96.7650 0.0000 96.7650 7:04 PM Aug 22
1 MONTH EURODOLLAR November 2022 @EMX22 96.5650 96.6100 96.5750 96.5650 0.0000 96.5650 7:04 PM Aug 22
1 MONTH EURODOLLAR December 2022 @EMZ22 97.6500 97.6500 0.0000 97.6500 7:04 PM Aug 22
1 MONTH EURODOLLAR January 2023 @EMF23 97.5500 97.5500 0.0000 97.5500 7:04 PM Aug 22
1 MONTH EURODOLLAR February 2023 @EMG23 97.4500 97.4500 0.0000 97.4500 7:04 PM Aug 22
1 MONTH EURODOLLAR March 2023 @EMH23 97.3500 97.3500 0.0000 97.3500 7:04 PM Aug 22
1 MONTH EURODOLLAR April 2023 @EMJ23 97.3000 97.3000 0.0000 97.3000 7:04 PM Aug 22
1 MONTH EURODOLLAR May 2023 @EMK23 97.2500 97.2500 0.0000 97.2500 7:04 PM Aug 22
1 MONTH EURODOLLAR June 2023 @EMM23 97.2000 97.2000 0.0000 97.2000 7:04 PM Aug 22
E-MINI NASDAQ 100 September 2022 @NQU22 13392.00 13380.50 13575.00 13285.00 13311.25 -80.75 13311.25 8:59 PM Aug 22
E-MINI NASDAQ 100 December 2022 @NQZ22 13472.50 13455.00 13653.00 13371.00 13391.25 -81.25 13391.25 8:06 PM Aug 22
E-MINI NASDAQ 100 March 2023 @NQH23 13587.00 13699.00 13735.50 13499.75 13506.00 -81.00 13506.00 8:00 PM Aug 22
E-MINI NASDAQ 100 June 2023 @NQM23 13695.00 13614.00 -81.00 13614.00 8:00 PM Aug 22
E-MINI NASDAQ 100 September 2023 @NQU23 13799.00 13718.00 -81.00 13718.00 8:00 PM Aug 22
E-MINI NASDAQ 100 December 2023 @NQZ23 13872.00 13791.00 -81.00 13791.00 8:00 PM Aug 22
E-MINI NASDAQ 100 December 2024 @NQZ24 14227.00 14146.00 -81.00 14146.00 8:00 PM Aug 22
E-MINI NASDAQ 100 December 2025 @NQZ25 14480.00 14409.00 -71.00 14409.00 8:00 PM Aug 22
E-MINI NASDAQ 100 December 2026 @NQZ26 14747.00 14686.00 -61.00 14686.00 8:00 PM Aug 22
S&P GSCI August 2022 @GIQ22 668.75 665.00 683.00 665.00 683.55 14.80 683.55 6:57 PM Aug 22
S&P GSCI September 2022 @GIU22 662.15 679.90 679.90 675.60 675.55 13.40 675.55 7:58 PM Aug 22
S&P GSCI October 2022 @GIV22 664.65 673.05 8.40 673.05 6:40 PM Aug 22

Options