Set Location: Set

DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Jun 26 253.250 246.925 251.275 -2.200
Aug 26 248.625 242.125 246.400 -2.500
Oct 26 243.425 237.025 240.625 -3.100
Dec 26 242.850 236.700 239.975 -3.075
Feb 27 242.725 237.075 239.950 -2.950
Apr 27 241.775 236.500 239.300 -2.775

@GF – FEEDER CATTLE – CME

High Low Last Chg
May 26 372.025 365.000 368.300 -4.100
Aug 26 372.675 364.975 368.675 -4.375
Sep 26 370.625 363.325 367.250 -4.050
Oct 26 368.400 361.000 365.075 -3.775
Nov 26 365.375 358.050 362.200 -3.675
Jan 27 359.275 352.325 355.550 -4.325

@HE – LEAN HOGS – CME

High Low Last Chg
May 26 92.125 91.075 91.975 0.275
Jun 26 100.650 98.900 100.350 0.650
Jul 26 103.175 101.350 102.875 0.625
Aug 26 104.175 102.425 103.875 0.575
Oct 26 89.800 88.675 89.400 -0.100
Dec 26 82.500 81.400 81.875 -0.400

@C – CORN – CBOT

High Low Last Chg
May 26 453'0 446'6 449'2 -3'4
Jul 26 469'6 461'0 464'0 -4'4
Sep 26 476'2 467'6 470'6 -4'2
Dec 26 491'4 483'0 486'0 -4'0
Mar 27 504'2 496'6 499'4 -3'6
May 27 511'6 504'2 507'0 -3'6

@S – SOYBEANS – CBOT

High Low Last Chg
May 26 1177'2 1167'4 1169'0 -10'0
Jul 26 1196'6 1182'4 1184'4 -10'2
Aug 26 1191'2 1177'0 1179'2 -9'6
Sep 26 1171'2 1157'4 1160'0 -9'0
Nov 26 1178'2 1164'6 1167'0 -8'4
Jan 27 1190'2 1177'2 1179'4 -8'0

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
May 26 323.5 320.8 321.5 1.7
Jul 26 321.0 315.8 317.5 0.2
Aug 26 317.2 312.5 313.8 -0.1
Sep 26 314.4 310.4 311.1 -0.5
Oct 26 312.0 308.4 308.9 -0.7
Dec 26 315.8 312.2 312.6 -0.8

@W – WHEAT – CBOT

High Low Last Chg
May 26 602'2 595'2 595'2 -10'6
Jul 26 618'6 605'2 606'4 -10'6
Sep 26 634'0 620'4 621'4 -11'2
Dec 26 655'2 641'6 642'6 -11'2
Mar 27 674'4 660'4 661'0 -11'6
May 27 683'4 669'4 671'6 -10'2
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 June 2026 @LEM26 253.475 253.250 253.250 246.925 251.900 -1.575 253.475 3:44 PM May 26
LIVE CATTLE August 2026 @LEQ26 248.900 248.625 248.625 242.125 246.950 -1.950 248.900 3:44 PM May 26
LIVE CATTLE October 2026 @LEV26 243.725 243.400 243.425 237.025 241.150 -2.575 243.725 3:44 PM May 26
LIVE CATTLE December 2026 @LEZ26 243.050 242.650 242.850 236.700 240.450 -2.600 243.050 3:44 PM May 26
LIVE CATTLE February 2027 @LEG27 242.900 242.600 242.725 237.075 240.450 -2.450 242.900 3:43 PM May 26
LIVE CATTLE April 2027 @LEJ27 242.075 241.775 241.775 236.500 239.800 -2.275 242.075 3:44 PM May 26
LIVE CATTLE June 2027 @LEM27 235.600 235.400 235.400 230.325 233.100 -2.500 235.600 3:31 PM May 26
LIVE CATTLE August 2027 @LEQ27 232.425 232.425 232.425 227.625 230.425 -2.000 232.425 3:14 PM May 26
LIVE CATTLE October 2027 @LEV27 231.500 229.800 230.400 227.750 227.750 -3.750 231.500 2:07 PM May 26
LIVE CATTLE December 2027 @LEZ27 230.900 230.225 230.250 229.500 229.500 -1.400 230.900 2:00 PM May 26
FEEDER CATTLE May 2026 @GFK26 372.400 372.025 372.025 365.000 368.825 -3.575 372.400 3:44 PM May 26
FEEDER CATTLE August 2026 @GFQ26 373.050 372.575 372.675 364.975 369.375 -3.675 373.050 3:44 PM May 26
FEEDER CATTLE September 2026 @GFU26 371.300 370.625 370.625 363.325 367.875 -3.425 371.300 3:44 PM May 26
FEEDER CATTLE October 2026 @GFV26 368.850 368.400 368.400 361.000 365.575 -3.275 368.850 3:44 PM May 26
FEEDER CATTLE November 2026 @GFX26 365.875 365.350 365.375 358.050 362.725 -3.150 365.875 3:44 PM May 26
FEEDER CATTLE January 2027 @GFF27 359.875 359.275 359.275 352.325 356.350 -3.525 359.875 3:40 PM May 26
FEEDER CATTLE March 2027 @GFH27 355.525 354.850 354.850 348.150 351.700 -3.825 355.525 2:37 PM May 26
FEEDER CATTLE April 2027 @GFJ27 353.475 350.625 350.625 350.300 350.300 -3.175 353.475 2:26 PM May 26
FEEDER CATTLE May 2027 @GFK27 350.400 351.075 351.075 351.075 351.075 0.675 351.075 6:00 PM May 26
LEAN HOGS May 2026 @HEK26 91.700 91.500 92.125 91.075 92.025 0.325 91.700 3:41 PM May 26
LEAN HOGS June 2026 @HEM26 99.700 99.600 100.650 98.900 100.500 0.800 99.700 3:44 PM May 26
LEAN HOGS July 2026 @HEN26 102.250 102.175 103.175 101.350 103.125 0.875 102.250 3:44 PM May 26
LEAN HOGS August 2026 @HEQ26 103.300 103.250 104.175 102.425 104.150 0.850 103.300 3:44 PM May 26
LEAN HOGS October 2026 @HEV26 89.500 89.525 89.800 88.675 89.500 0.000 89.500 3:43 PM May 26
LEAN HOGS December 2026 @HEZ26 82.275 82.450 82.500 81.400 81.950 -0.325 82.275 3:44 PM May 26
LEAN HOGS February 2027 @HEG27 85.300 85.375 85.550 84.500 84.900 -0.400 85.300 3:43 PM May 26
LEAN HOGS April 2027 @HEJ27 89.250 89.250 89.450 88.450 88.825 -0.425 89.250 3:44 PM May 26
LEAN HOGS May 2027 @HEK27 93.025 92.375 -0.650 92.375 6:00 PM May 26
LEAN HOGS June 2027 @HEM27 99.650 99.650 99.750 99.250 99.750 0.100 99.650 2:47 PM May 26
LEAN HOGS July 2027 @HEN27 100.325 99.575 99.575 99.575 99.625 -0.700 99.625 6:00 PM May 26
LEAN HOGS August 2027 @HEQ27 98.850 98.225 -0.625 98.225 6:00 PM May 26
MILK CLASS III May 2026 @DAK26 17.14 17.20 17.22 17.13 17.18 0.04 17.14 3:42 PM May 26
MILK CLASS III June 2026 @DAM26 17.57 17.64 17.74 17.57 17.66 0.09 17.57 3:32 PM May 26
MILK CLASS III July 2026 @DAN26 18.18 18.32 18.36 18.23 18.27 0.09 18.18 3:32 PM May 26
MILK CLASS III August 2026 @DAQ26 18.58 18.67 18.67 18.57 18.64 0.06 18.58 3:13 PM May 26
MILK CLASS III September 2026 @DAU26 18.87 18.85 18.90 18.85 18.86 -0.01 18.87 3:29 PM May 26
MILK CLASS III October 2026 @DAV26 19.03 19.03 12:00 AM Jan 70
MILK CLASS III November 2026 @DAX26 18.76 18.79 18.79 18.79 18.79 0.03 18.76 1:53 PM May 26
MILK CLASS III December 2026 @DAZ26 18.30 18.30 12:00 AM Jan 70
MILK CLASS III January 2027 @DAF27 17.65 17.65 17.65 17.65 17.65 0.00 17.65 1:33 PM May 26
MILK CLASS III February 2027 @DAG27 17.62 17.62 12:00 AM Jan 70
MILK CLASS III March 2027 @DAH27 17.60 17.60 12:00 AM Jan 70
MILK CLASS III April 2027 @DAJ27 17.53 17.53 12:00 AM Jan 70
MILK CLASS III May 2027 @DAK27 17.62 17.62 12:00 AM Jan 70
MILK CLASS III June 2027 @DAM27 17.65 17.65 12:00 AM Jan 70
MILK CLASS III July 2027 @DAN27 18.00 18.00 0.00 18.00 6:10 PM May 26
MILK CLASS III August 2027 @DAQ27 18.35 18.35 12:00 AM Jan 70
MILK CLASS III September 2027 @DAU27 18.20 18.20 12:00 AM Jan 70
MILK CLASS III October 2027 @DAV27 18.01 18.01 0.00 18.01 6:10 PM May 26
MILK CLASS III November 2027 @DAX27 18.01 18.01 0.00 18.01 6:10 PM May 26
MILK CLASS III December 2027 @DAZ27 17.99 17.99 0.00 17.99 6:10 PM May 26
MILK CLASS III January 2028 @DAF28 17.10 17.10 0.00 17.10 6:10 PM May 26
MILK CLASS III February 2028 @DAG28 16.46 16.46 0.00 16.46 6:10 PM May 26
MILK CLASS III March 2028 @DAH28 16.46 16.46 0.00 16.46 6:10 PM May 26
MILK CLASS III April 2028 @DAJ28 16.40 16.40 0.00 16.40 6:10 PM May 26
BUTTER - CASH SETTLED May 2026 @CBK26 165.000 167.500 167.500 167.000 167.500 2.500 165.000 11:02 PM May 26
BUTTER - CASH SETTLED June 2026 @CBM26 165.500 170.325 170.325 166.800 168.750 3.250 165.500 1:23 PM May 26
BUTTER - CASH SETTLED July 2026 @CBN26 167.625 172.825 172.825 167.775 171.000 3.375 167.625 1:21 PM May 26
BUTTER - CASH SETTLED August 2026 @CBQ26 171.650 174.500 174.500 172.075 174.500 2.850 171.650 1:22 PM May 26
BUTTER - CASH SETTLED September 2026 @CBU26 175.750 178.500 178.500 176.100 178.250 2.500 175.750 1:23 PM May 26
BUTTER - CASH SETTLED October 2026 @CBV26 177.500 181.000 181.000 179.150 181.000 3.500 177.500 1:35 PM May 26
BUTTER - CASH SETTLED November 2026 @CBX26 179.250 182.525 182.525 179.250 179.250 0.000 179.250 1:47 PM May 26
BUTTER - CASH SETTLED December 2026 @CBZ26 178.750 179.000 179.000 179.000 179.000 0.250 178.750 1:37 PM May 26
BUTTER - CASH SETTLED January 2027 @CBF27 179.675 183.800 179.750 179.675 12:00 AM Jan 70
BUTTER - CASH SETTLED February 2027 @CBG27 183.475 185.675 183.750 183.475 12:00 AM Jan 70
BUTTER - CASH SETTLED March 2027 @CBH27 192.500 195.988 195.988 192.500 12:00 AM Jan 70
BUTTER - CASH SETTLED April 2027 @CBJ27 202.550 200.900 200.900 202.550 12:00 AM Jan 70
BUTTER - CASH SETTLED May 2027 @CBK27 202.525 202.525 0.000 202.525 6:10 PM May 26
BUTTER - CASH SETTLED June 2027 @CBM27 205.000 205.000 0.000 205.000 6:10 PM May 26
BUTTER - CASH SETTLED July 2027 @CBN27 211.000 211.000 0.000 211.000 6:10 PM May 26
BUTTER - CASH SETTLED August 2027 @CBQ27 212.000 212.000 0.000 212.000 6:10 PM May 26
BUTTER - CASH SETTLED September 2027 @CBU27 216.000 216.000 0.000 216.000 6:10 PM May 26
BUTTER - CASH SETTLED October 2027 @CBV27 219.100 219.100 0.000 219.100 6:10 PM May 26
BUTTER - CASH SETTLED November 2027 @CBX27 221.000 221.000 0.000 221.000 6:10 PM May 26
BUTTER - CASH SETTLED December 2027 @CBZ27 218.200 218.200 0.000 218.200 6:10 PM May 26
BUTTER - CASH SETTLED January 2028 @CBF28 220.500 220.500 0.000 220.500 6:10 PM May 26
BUTTER - CASH SETTLED February 2028 @CBG28 216.500 216.500 0.000 216.500 6:10 PM May 26
BUTTER - CASH SETTLED March 2028 @CBH28 220.500 220.500 0.000 220.500 6:10 PM May 26
BUTTER - CASH SETTLED April 2028 @CBJ28 227.075 227.075 0.000 227.075 6:10 PM May 26
CORN May 2026 @CK26 452'6 453'0 453'0 446'6 449'2 -3'4 452'6 3:26 PM May 26
CORN July 2026 @CN26 468'4 468'2 469'6 461'0 463'6 -4'6 468'4 3:44 PM May 26
CORN September 2026 @CU26 475'0 474'6 476'2 467'6 470'4 -4'4 475'0 3:44 PM May 26
CORN December 2026 @CZ26 490'0 489'6 491'4 483'0 485'6 -4'2 490'0 3:44 PM May 26
CORN March 2027 @CH27 503'2 502'6 504'2 496'6 499'0 -4'2 503'2 3:44 PM May 26
CORN May 2027 @CK27 510'6 510'0 511'6 504'2 506'6 -4'0 510'6 3:43 PM May 26
CORN July 2027 @CN27 514'4 514'0 515'0 508'4 510'2 -4'2 514'4 3:44 PM May 26
CORN September 2027 @CU27 497'0 497'0 497'0 491'4 493'4 -3'4 497'0 3:44 PM May 26
CORN December 2027 @CZ27 500'6 500'0 501'4 495'4 498'4 -2'2 500'6 3:44 PM May 26
CORN March 2028 @CH28 510'6 507'0 507'0 507'0 507'0 -3'6 510'6 1:31 PM May 26
CORN May 2028 @CK28 515'4 515'4 0'0 515'4 6:15 PM May 26
CORN July 2028 @CN28 517'0 517'0 0'0 517'0 6:15 PM May 26
CORN September 2028 @CU28 482'0 482'0 0'0 482'0 6:15 PM May 26
CORN December 2028 @CZ28 485'4 482'2 482'2 482'2 482'2 -3'2 485'4 1:55 PM May 26
CORN July 2029 @CN29 503'2 503'2 0'0 503'2 6:15 PM May 26
CORN December 2029 @CZ29 487'2 487'2 0'0 487'2 6:15 PM May 26
SOYBEANS May 2026 @SK26 1179'0 1176'0 1177'2 1167'4 1169'0 -10'0 1179'0 2:51 PM May 26
SOYBEANS July 2026 @SN26 1194'6 1195'0 1196'6 1182'4 1185'2 -9'4 1194'6 3:44 PM May 26
SOYBEANS August 2026 @SQ26 1189'0 1188'2 1191'2 1177'0 1179'6 -9'2 1189'0 3:43 PM May 26
SOYBEANS September 2026 @SU26 1169'0 1168'4 1171'2 1157'4 1160'0 -9'0 1169'0 3:43 PM May 26
SOYBEANS November 2026 @SX26 1175'4 1175'0 1178'2 1164'6 1167'4 -8'0 1175'4 3:44 PM May 26
SOYBEANS January 2027 @SF27 1187'4 1186'0 1190'2 1177'2 1180'0 -7'4 1187'4 3:44 PM May 26
SOYBEANS March 2027 @SH27 1184'2 1183'2 1187'0 1174'6 1177'6 -6'4 1184'2 3:41 PM May 26
SOYBEANS May 2027 @SK27 1187'0 1186'0 1188'0 1178'4 1180'4 -6'4 1187'0 3:36 PM May 26
SOYBEANS July 2027 @SN27 1192'6 1191'2 1194'2 1184'4 1187'4 -5'2 1192'6 3:43 PM May 26
SOYBEANS August 2027 @SQ27 1178'4 1174'0 1174'0 1174'0 1174'0 -4'4 1178'4 1:38 PM May 26
SOYBEANS September 2027 @SU27 1144'2 1144'2 0'0 1144'2 6:15 PM May 26
SOYBEANS November 2027 @SX27 1136'0 1135'4 1137'4 1130'2 1133'2 -2'6 1136'0 3:28 PM May 26
SOYBEANS January 2028 @SF28 1146'4 1146'4 0'0 1146'4 6:15 PM May 26
SOYBEANS March 2028 @SH28 1147'4 1147'4 0'0 1147'4 6:15 PM May 26
SOYBEANS May 2028 @SK28 1151'6 1149'0 1149'0 1149'0 1149'0 -2'6 1151'6 12:26 PM May 26
SOYBEANS July 2028 @SN28 1156'4 1156'4 0'0 1156'4 6:15 PM May 26
SOYBEANS August 2028 @SQ28 1149'2 1149'2 0'0 1149'2 6:15 PM May 26
SOYBEANS September 2028 @SU28 1124'4 1124'4 0'0 1124'4 6:15 PM May 26
SOYBEANS November 2028 @SX28 1117'2 1117'2 0'0 1117'2 6:15 PM May 26
SOYBEANS July 2029 @SN29 1136'4 1136'4 0'0 1136'4 6:15 PM May 26
SOYBEANS November 2029 @SX29 1102'0 1102'0 0'0 1102'0 6:15 PM May 26
SOYBEAN MEAL May 2026 @SMK26 319.8 321.9 323.5 319.8 319.8 0.0 319.8 3:42 PM May 26
SOYBEAN MEAL July 2026 @SMN26 317.3 317.2 321.0 315.8 317.6 0.3 317.3 3:44 PM May 26
SOYBEAN MEAL August 2026 @SMQ26 313.9 314.2 317.2 312.5 313.9 0.0 313.9 3:44 PM May 26
SOYBEAN MEAL September 2026 @SMU26 311.6 311.2 314.4 310.4 311.1 -0.5 311.6 3:43 PM May 26
SOYBEAN MEAL October 2026 @SMV26 309.6 309.6 312.0 308.4 309.0 -0.6 309.6 3:44 PM May 26
SOYBEAN MEAL December 2026 @SMZ26 313.4 313.4 315.8 312.2 312.7 -0.7 313.4 3:43 PM May 26
SOYBEAN MEAL January 2027 @SMF27 314.4 314.4 316.5 313.1 313.5 -0.9 314.4 3:36 PM May 26
SOYBEAN MEAL March 2027 @SMH27 313.8 313.9 315.4 312.3 313.3 -0.5 313.8 3:30 PM May 26
SOYBEAN MEAL May 2027 @SMK27 313.9 313.9 315.4 312.6 313.7 -0.2 313.9 3:36 PM May 26
SOYBEAN MEAL July 2027 @SMN27 316.4 316.4 318.2 314.9 316.5 0.1 316.4 3:18 PM May 26
SOYBEAN MEAL August 2027 @SMQ27 315.6 315.6 0.0 315.6 6:15 PM May 26
SOYBEAN MEAL September 2027 @SMU27 313.7 313.7 0.0 313.7 6:15 PM May 26
SOYBEAN MEAL October 2027 @SMV27 310.8 311.5 311.5 311.5 311.5 0.7 310.8 9:45 AM May 26
SOYBEAN MEAL December 2027 @SMZ27 312.9 313.6 313.6 313.6 313.6 0.7 312.9 11:54 AM May 26
SOYBEAN MEAL January 2028 @SMF28 313.3 313.3 0.0 313.3 6:15 PM May 26
SOYBEAN MEAL March 2028 @SMH28 313.3 313.3 0.0 313.3 6:15 PM May 26
SOYBEAN MEAL May 2028 @SMK28 314.0 314.0 0.0 314.0 6:15 PM May 26
SOYBEAN MEAL July 2028 @SMN28 316.0 316.0 0.0 316.0 6:15 PM May 26
SOYBEAN MEAL August 2028 @SMQ28 316.4 316.4 0.0 316.4 6:15 PM May 26
SOYBEAN MEAL September 2028 @SMU28 316.0 316.0 0.0 316.0 6:15 PM May 26
SOYBEAN MEAL October 2028 @SMV28 315.6 315.6 0.0 315.6 6:15 PM May 26
SOYBEAN MEAL December 2028 @SMZ28 312.4 312.4 0.0 312.4 6:15 PM May 26
SOYBEAN MEAL July 2029 @SMN29 318.4 318.4 0.0 318.4 6:15 PM May 26
SOYBEAN MEAL October 2029 @SMV29 318.4 318.4 0.0 318.4 6:15 PM May 26
SOYBEAN MEAL December 2029 @SMZ29 320.4 320.4 0.0 320.4 6:15 PM May 26
SOYBEAN OIL May 2026 @BOK26 76.51 76.60 76.71 74.94 75.05 -1.46 76.51 3:24 PM May 26
SOYBEAN OIL July 2026 @BON26 75.02 74.96 75.33 73.10 73.65 -1.37 75.02 3:44 PM May 26
SOYBEAN OIL August 2026 @BOQ26 73.43 73.36 73.71 71.64 72.18 -1.25 73.43 3:43 PM May 26
SOYBEAN OIL September 2026 @BOU26 72.04 72.00 72.27 70.35 70.88 -1.16 72.04 3:41 PM May 26
SOYBEAN OIL October 2026 @BOV26 70.79 70.77 71.02 69.18 69.69 -1.10 70.79 3:44 PM May 26
SOYBEAN OIL December 2026 @BOZ26 69.94 69.78 70.18 68.33 68.86 -1.08 69.94 3:44 PM May 26
SOYBEAN OIL January 2027 @BOF27 69.34 69.21 69.52 67.80 68.22 -1.12 69.34 3:36 PM May 26
SOYBEAN OIL March 2027 @BOH27 68.55 68.50 68.65 67.08 67.54 -1.01 68.55 3:28 PM May 26
SOYBEAN OIL May 2027 @BOK27 67.78 67.83 67.83 66.37 66.74 -1.04 67.78 3:32 PM May 26
SOYBEAN OIL July 2027 @BON27 66.99 67.00 67.00 65.69 66.00 -0.99 66.99 3:23 PM May 26
SOYBEAN OIL August 2027 @BOQ27 65.91 65.91 0.00 65.91 6:15 PM May 26
SOYBEAN OIL September 2027 @BOU27 64.79 63.99 63.99 63.74 63.74 -1.05 64.79 2:52 PM May 26
SOYBEAN OIL October 2027 @BOV27 63.61 63.61 0.00 63.61 6:15 PM May 26
SOYBEAN OIL December 2027 @BOZ27 63.04 62.40 62.77 62.00 62.08 -0.96 63.04 2:46 PM May 26
SOYBEAN OIL January 2028 @BOF28 62.60 62.60 0.00 62.60 6:15 PM May 26
SOYBEAN OIL March 2028 @BOH28 62.03 62.03 0.00 62.03 6:15 PM May 26
SOYBEAN OIL May 2028 @BOK28 61.76 61.76 0.00 61.76 6:15 PM May 26
SOYBEAN OIL July 2028 @BON28 61.91 61.91 0.00 61.91 6:15 PM May 26
SOYBEAN OIL August 2028 @BOQ28 61.60 61.60 0.00 61.60 6:15 PM May 26
SOYBEAN OIL September 2028 @BOU28 61.26 61.26 0.00 61.26 6:15 PM May 26
SOYBEAN OIL October 2028 @BOV28 61.41 61.41 0.00 61.41 6:15 PM May 26
SOYBEAN OIL December 2028 @BOZ28 61.38 61.38 0.00 61.38 6:15 PM May 26
SOYBEAN OIL July 2029 @BON29 61.27 61.27 0.00 61.27 6:15 PM May 26
SOYBEAN OIL October 2029 @BOV29 61.26 61.26 0.00 61.26 6:15 PM May 26
SOYBEAN OIL December 2029 @BOZ29 60.58 60.58 0.00 60.58 6:15 PM May 26
WHEAT May 2026 @WK26 606'0 597'2 602'2 595'2 595'2 -10'6 606'0 3:20 PM May 26
WHEAT July 2026 @WN26 617'2 617'4 618'6 605'2 606'0 -11'2 617'2 3:44 PM May 26
WHEAT September 2026 @WU26 632'6 633'0 634'0 620'4 621'0 -11'6 632'6 3:44 PM May 26
WHEAT December 2026 @WZ26 654'0 654'6 655'2 641'6 642'4 -11'4 654'0 3:44 PM May 26
WHEAT March 2027 @WH27 672'6 674'4 674'4 659'6 660'2 -12'4 672'6 3:43 PM May 26
WHEAT May 2027 @WK27 682'0 682'0 683'4 669'4 671'6 -10'2 682'0 3:29 PM May 26
WHEAT July 2027 @WN27 682'6 683'4 683'4 669'6 669'6 -13'0 682'6 3:41 PM May 26
WHEAT September 2027 @WU27 691'2 686'0 688'2 679'6 680'0 -11'2 691'2 2:22 PM May 26
WHEAT December 2027 @WZ27 706'2 703'2 703'6 692'6 693'2 -13'0 706'2 3:38 PM May 26
WHEAT March 2028 @WH28 716'0 716'0 0'0 716'0 6:15 PM May 26
WHEAT May 2028 @WK28 708'0 708'0 0'0 708'0 6:15 PM May 26
WHEAT July 2028 @WN28 675'6 675'6 0'0 675'6 6:15 PM May 26
ROUGH RICE May 2026 @RRK26 11.815 11.815 0.000 11.815 6:15 PM May 26
ROUGH RICE July 2026 @RRN26 12.170 12.100 12.150 11.985 11.985 -0.185 12.170 3:43 PM May 26
ROUGH RICE September 2026 @RRU26 12.510 12.480 12.480 12.325 12.325 -0.185 12.510 3:43 PM May 26
ROUGH RICE November 2026 @RRX26 12.815 12.775 12.775 12.750 12.750 -0.065 12.815 2:21 PM May 26
ROUGH RICE January 2027 @RRF27 13.115 13.115 0.000 13.115 6:15 PM May 26
ROUGH RICE March 2027 @RRH27 13.370 13.370 0.000 13.370 6:15 PM May 26
ROUGH RICE May 2027 @RRK27 13.435 13.435 0.000 13.435 6:15 PM May 26
OATS May 2026 @OK26 329'2 329'2 0'0 329'2 6:16 PM May 26
OATS July 2026 @ON26 346'2 348'4 351'4 340'6 346'0 -0'2 346'2 3:31 PM May 26
OATS September 2026 @OU26 355'6 360'0 360'0 353'4 354'4 -1'2 355'6 3:31 PM May 26
OATS December 2026 @OZ26 355'2 355'2 356'0 350'2 350'2 -5'0 355'2 1:31 PM May 26
OATS March 2027 @OH27 358'6 358'6 0'0 358'6 6:16 PM May 26
OATS May 2027 @OK27 364'6 364'6 0'0 364'6 6:16 PM May 26
OATS July 2027 @ON27 355'2 355'2 0'0 355'2 6:16 PM May 26
OATS September 2027 @OU27 349'4 349'4 0'0 349'4 6:16 PM May 26
OATS December 2027 @OZ27 360'4 360'4 0'0 360'4 6:16 PM May 26
OATS March 2028 @OH28 364'0 364'0 0'0 364'0 6:16 PM May 26
OATS July 2028 @ON28 350'0 350'0 0'0 350'0 6:16 PM May 26
OATS September 2028 @OU28 354'6 354'6 0'0 354'6 6:16 PM May 26
10 YR US TREASURY NOTE June 2026 @TYM26 110'25.5 110'26.5 111'03.5 110'23.0 110'24.5 -0'01.0 110'25.5 3:44 PM May 26
10 YR US TREASURY NOTE September 2026 @TYU26 110'18.5 110'19.0 110'28.5 110'16.0 110'17.5 -0'01.0 110'18.5 3:36 PM May 26
10 YR US TREASURY NOTE December 2026 @TYZ26 110'14.0 110'14.0 12:00 AM Jan 70
2 YR US TREASURY NOTE June 2026 @TUM26 103'19.0 103'19.1 103'21.6 103'17.7 103'18.5 -0'00.3 103'19.0 3:44 PM May 26
2 YR US TREASURY NOTE September 2026 @TUU26 103'19.0 103'19.0 103'21.7 103'17.7 103'18.4 -0'00.4 103'19.0 3:44 PM May 26
2 YR US TREASURY NOTE December 2026 @TUZ26 103'19.3 103'19.3 12:00 AM Jan 70
30 DAY FED FUND May 2026 @FFK26 96.3600 96.3625 96.3625 96.3600 96.3600 0.0000 96.3600 3:38 PM May 26
30 DAY FED FUND June 2026 @FFM26 96.365 96.365 96.370 96.365 96.365 0.000 96.365 3:42 PM May 26
30 DAY FED FUND July 2026 @FFN26 96.375 96.375 96.385 96.370 96.375 0.000 96.375 3:44 PM May 26
30 DAY FED FUND August 2026 @FFQ26 96.395 96.395 96.410 96.390 96.390 -0.005 96.395 3:42 PM May 26
30 DAY FED FUND September 2026 @FFU26 96.395 96.400 96.415 96.390 96.395 0.000 96.395 3:44 PM May 26
30 DAY FED FUND October 2026 @FFV26 96.400 96.405 96.425 96.390 96.395 -0.005 96.400 3:42 PM May 26
30 DAY FED FUND November 2026 @FFX26 96.380 96.380 96.410 96.365 96.375 -0.005 96.380 3:42 PM May 26
30 DAY FED FUND December 2026 @FFZ26 96.355 96.355 96.395 96.340 96.350 -0.005 96.355 3:35 PM May 26
30 DAY FED FUND January 2027 @FFF27 96.350 96.345 96.395 96.335 96.345 -0.005 96.350 3:41 PM May 26
30 DAY FED FUND February 2027 @FFG27 96.340 96.335 96.385 96.320 96.330 -0.010 96.340 3:41 PM May 26
30 DAY FED FUND March 2027 @FFH27 96.325 96.320 96.370 96.305 96.315 -0.010 96.325 3:39 PM May 26
30 DAY FED FUND April 2027 @FFJ27 96.315 96.305 96.360 96.290 96.300 -0.015 96.315 3:39 PM May 26
30 DAY FED FUND May 2027 @FFK27 96.305 96.300 96.355 96.280 96.295 -0.010 96.305 3:42 PM May 26
30 DAY FED FUND June 2027 @FFM27 96.315 96.315 96.355 96.295 96.300 -0.015 96.315 3:43 PM May 26
30 DAY FED FUND July 2027 @FFN27 96.325 96.370 96.375 96.310 96.310 -0.015 96.325 3:32 PM May 26
30 DAY FED FUND August 2027 @FFQ27 96.345 96.370 96.390 96.320 96.345 0.000 96.345 3:04 PM May 26
30 DAY FED FUND September 2027 @FFU27 96.370 96.370 12:00 AM Jan 70
30 DAY FED FUND October 2027 @FFV27 96.400 96.400 12:00 AM Jan 70
30 DAY FED FUND November 2027 @FFX27 96.420 96.420 12:00 AM Jan 70
30 DAY FED FUND December 2027 @FFZ27 96.500 96.500 12:00 AM Jan 70
30 DAY FED FUND January 2028 @FFF28 96.410 96.415 0.005 96.415 7:01 PM May 26
30 DAY FED FUND February 2028 @FFG28 96.395 96.400 0.005 96.400 7:01 PM May 26
30 DAY FED FUND March 2028 @FFH28 96.385 96.385 12:00 AM Jan 70
30 DAY FED FUND April 2028 @FFJ28 96.340 96.345 0.005 96.345 7:01 PM May 26
30 DAY FED FUND May 2028 @FFK28 96.315 96.320 0.005 96.320 7:01 PM May 26
30 DAY FED FUND June 2028 @FFM28 96.295 96.300 0.005 96.300 7:01 PM May 26
30 DAY FED FUND July 2028 @FFN28 96.275 96.280 0.005 96.280 7:01 PM May 26
30 DAY FED FUND August 2028 @FFQ28 96.195 96.200 0.005 96.200 7:01 PM May 26
30 DAY FED FUND September 2028 @FFU28 96.195 96.200 0.005 96.200 7:01 PM May 26
30 DAY FED FUND October 2028 @FFV28 96.190 96.195 0.005 96.195 7:01 PM May 26
30 DAY FED FUND November 2028 @FFX28 96.170 96.175 0.005 96.175 7:01 PM May 26
30 DAY FED FUND December 2028 @FFZ28 96.150 96.155 0.005 96.155 7:01 PM May 26
30 DAY FED FUND January 2029 @FFF29 96.135 96.140 0.005 96.140 7:01 PM May 26
30 DAY FED FUND February 2029 @FFG29 96.120 96.125 0.005 96.125 7:01 PM May 26
30 DAY FED FUND March 2029 @FFH29 96.105 96.110 0.005 96.110 7:01 PM May 26
30 DAY FED FUND April 2029 @FFJ29 96.065 96.070 0.005 96.070 7:01 PM May 26
30 DAY FED FUND May 2029 @FFK29 96.040 96.045 0.005 96.045 7:01 PM May 26
30 DAY FED FUND June 2029 @FFM29 96.020 96.025 0.005 96.025 7:01 PM May 26
30 DAY FED FUND July 2029 @FFN29 96.000 96.005 0.005 96.005 7:01 PM May 26
30 DAY FED FUND August 2029 @FFQ29 95.920 95.925 0.005 95.925 7:01 PM May 26
30 DAY FED FUND September 2029 @FFU29 95.920 95.925 0.005 95.925 7:01 PM May 26
30 DAY FED FUND October 2029 @FFV29 95.915 95.920 0.005 95.920 7:01 PM May 26
30 DAY FED FUND November 2029 @FFX29 95.895 95.900 0.005 95.900 7:01 PM May 26
30 DAY FED FUND December 2029 @FFZ29 95.875 95.880 0.005 95.880 7:01 PM May 26
30 DAY FED FUND January 2030 @FFF30 95.860 95.865 0.005 95.865 7:01 PM May 26
30 DAY FED FUND February 2030 @FFG30 95.845 95.850 0.005 95.850 7:01 PM May 26
30 DAY FED FUND March 2030 @FFH30 95.830 95.835 0.005 95.835 7:01 PM May 26
30 DAY FED FUND April 2030 @FFJ30 95.790 95.795 0.005 95.795 7:01 PM May 26
30 DAY FED FUND May 2030 @FFK30 95.765 95.770 0.005 95.770 7:01 PM May 26
30 DAY FED FUND June 2030 @FFM30 95.745 95.750 0.005 95.750 7:01 PM May 26
30 DAY FED FUND July 2030 @FFN30 95.725 95.730 0.005 95.730 7:01 PM May 26
30 DAY FED FUND August 2030 @FFQ30 95.645 95.650 0.005 95.650 7:01 PM May 26
30 DAY FED FUND September 2030 @FFU30 95.645 95.650 0.005 95.650 7:01 PM May 26
30 DAY FED FUND October 2030 @FFV30 95.640 95.645 0.005 95.645 7:01 PM May 26
30 DAY FED FUND November 2030 @FFX30 95.620 95.625 0.005 95.625 7:01 PM May 26
30 DAY FED FUND December 2030 @FFZ30 95.600 95.605 0.005 95.605 7:01 PM May 26
30 DAY FED FUND January 2031 @FFF31 95.585 95.590 0.005 95.590 7:01 PM May 26
30 DAY FED FUND February 2031 @FFG31 95.570 95.575 0.005 95.575 7:01 PM May 26
30 DAY FED FUND March 2031 @FFH31 95.555 95.560 0.005 95.560 7:01 PM May 26
30 DAY FED FUND April 2031 @FFJ31 95.515 95.520 0.005 95.520 7:01 PM May 26
US TREASURY BOND June 2026 @USM26 113'20 113'22 114'04 113'14 113'17 -0'03 113'20 3:44 PM May 26
US TREASURY BOND September 2026 @USU26 113'05 113'08 113'20 113'00 113'01 -0'04 113'05 3:37 PM May 26
US TREASURY BOND December 2026 @USZ26 112'25 112'30 113'02 112'19 112'22 -0'03 112'25 3:24 PM May 26
5 YR US TREASURY NOTE June 2026 @FVM26 107'29.2 107'29.7 108'04.7 107'27.7 107'29.0 -0'00.2 107'29.2 3:44 PM May 26
5 YR US TREASURY NOTE September 2026 @FVU26 107'27.7 107'28.5 108'01.7 107'26.7 107'27.2 -0'00.5 107'27.7 3:35 PM May 26
5 YR US TREASURY NOTE December 2026 @FVZ26 107'27.0 107'27.0 12:00 AM Jan 70
E-MINI NASDAQ 100 June 2026 @NQM26 28716.75 28662.75 28944.75 28637.00 28882.50 165.75 28716.75 3:44 PM May 26
E-MINI NASDAQ 100 September 2026 @NQU26 28974.25 28930.00 29197.50 28896.50 29135.75 161.50 28974.25 3:40 PM May 26
E-MINI NASDAQ 100 December 2026 @NQZ26 29226.00 29277.50 29439.25 29277.50 29439.25 213.25 29226.00 2:55 PM May 26
E-MINI NASDAQ 100 March 2027 @NQH27 29453.25 29453.25 12:00 AM Jan 70
E-MINI NASDAQ 100 June 2027 @NQM27 29678.00 29678.00 12:00 AM Jan 70
E-MINI NASDAQ 100 September 2027 @NQU27 29290.00 29886.00 596.00 29886.00 8:00 PM May 26
E-MINI NASDAQ 100 December 2027 @NQZ27 29539.00 30135.00 596.00 30135.00 8:00 PM May 26
E-MINI NASDAQ 100 June 2028 @NQM28 29991.00 30587.00 596.00 30587.00 8:00 PM May 26
E-MINI NASDAQ 100 December 2028 @NQZ28 30448.25 31044.25 596.00 31044.25 8:00 PM May 26
E-MINI NASDAQ 100 June 2029 @NQM29 30900.25 31496.25 596.00 31496.25 8:00 PM May 26
E-MINI NASDAQ 100 December 2029 @NQZ29 31374.75 31970.75 596.00 31970.75 8:00 PM May 26
E-MINI NASDAQ 100 December 2030 @NQZ30 32284.00 32880.00 596.00 32880.00 8:00 PM May 26
S&P GSCI May 2026 @GIK26 735.1000 735.1000 12:00 AM Jan 70
S&P GSCI June 2026 @GIM26 735.1000 735.1000 12:00 AM Jan 70
S&P GSCI July 2026 @GIN26 765.1500 735.1000 -30.0500 735.1000 8:45 PM May 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