DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Jun 24 183.700 181.825 182.550 -0.800
Aug 24 180.500 178.500 179.775 -0.425
Oct 24 182.700 180.825 182.125 -0.325
Dec 24 186.675 184.725 185.775 -0.725
Feb 25 189.850 187.775 188.750 -0.950
Apr 25 191.750 189.775 190.675 -1.050

@GF – FEEDER CATTLE – CME

High Low Last Chg
Aug 24 260.975 257.000 259.075 -1.175
Sep 24 262.450 258.600 260.675 -1.125
Oct 24 263.125 259.325 261.450 -1.100
Nov 24 262.650 259.075 261.225 -1.025
Jan 25 260.225 257.075 259.150 -0.775
Mar 25 259.325 256.425 258.525 -0.600

@HE – LEAN HOGS – CME

High Low Last Chg
Jun 24 95.000 93.525 93.975 0.200
Jul 24 97.525 95.875 96.950 0.625
Aug 24 96.650 95.200 96.250 0.350
Oct 24 82.675 81.800 82.425 0.175
Dec 24 76.400 75.675 76.200 0.150
Feb 25 80.625 80.050 80.475 0.075

@C – CORN – CBOT

High Low Last Chg
Jul 24 457'0 447'4 448'6 -6'4
Sep 24 465'6 456'6 457'6 -7'2
Dec 24 479'4 469'6 471'0 -7'6
Mar 25 492'2 483'0 484'0 -7'6
May 25 499'4 490'6 491'6 -7'6
Jul 25 505'0 496'6 497'2 -7'6

@S – SOYBEANS – CBOT

High Low Last Chg
Jul 24 1220'0 1207'2 1209'6 -4'2
Aug 24 1219'0 1206'0 1208'0 -5'6
Sep 24 1201'2 1186'4 1189'2 -7'6
Nov 24 1201'0 1187'0 1190'0 -6'6
Jan 25 1213'4 1200'0 1202'6 -7'2
Mar 25 1212'4 1199'0 1202'0 -7'2

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
Jul 24 374.1 362.3 363.6 -5.5
Aug 24 367.6 357.6 358.6 -4.8
Sep 24 365.5 356.4 357.5 -4.3
Oct 24 364.6 356.4 357.6 -3.6
Dec 24 368.1 360.1 361.5 -3.1
Jan 25 368.6 361.0 362.5 -2.8

@W – WHEAT – CBOT

High Low Last Chg
Jul 24 693'6 673'2 681'0 -11'6
Sep 24 714'2 694'6 702'4 -11'2
Dec 24 736'6 718'0 725'4 -10'6
Mar 25 752'2 734'6 741'6 -10'4
May 25 754'0 740'6 747'2 -9'0
Jul 25 746'2 735'4 742'4 -6'2

Futures Market

 

Select the commodity to view all contracts currently trading. 

Contract Sym Prev Open High Low Last Trade Chg Settle Last Update
LIVE CATTLE June 2024 @LEM24 183.350 183.500 183.700 181.825 182.550 -0.800 182.550 6:04 PM May 24
LIVE CATTLE August 2024 @LEQ24 180.200 180.250 180.500 178.500 179.775 -0.425 179.775 6:04 PM May 24
LIVE CATTLE October 2024 @LEV24 182.450 182.450 182.700 180.825 182.125 -0.325 182.125 6:04 PM May 24
LIVE CATTLE December 2024 @LEZ24 186.500 186.300 186.675 184.725 185.775 -0.725 185.775 6:04 PM May 24
LIVE CATTLE February 2025 @LEG25 189.700 189.625 189.850 187.775 188.750 -0.950 188.750 6:04 PM May 24
LIVE CATTLE April 2025 @LEJ25 191.725 191.750 191.750 189.775 190.675 -1.050 190.675 6:04 PM May 24
LIVE CATTLE June 2025 @LEM25 186.425 186.025 186.300 184.725 185.425 -1.000 185.425 6:00 PM May 24
LIVE CATTLE August 2025 @LEQ25 184.225 184.250 184.350 182.725 183.550 -0.675 183.550 6:00 PM May 24
LIVE CATTLE October 2025 @LEV25 186.050 185.200 185.200 184.500 185.125 -0.925 185.125 6:00 PM May 24
FEEDER CATTLE August 2024 @GFQ24 260.250 260.625 260.975 257.000 259.075 -1.175 259.075 6:04 PM May 24
FEEDER CATTLE September 2024 @GFU24 261.800 262.050 262.450 258.600 260.675 -1.125 260.675 6:04 PM May 24
FEEDER CATTLE October 2024 @GFV24 262.550 262.625 263.125 259.325 261.450 -1.100 261.450 6:04 PM May 24
FEEDER CATTLE November 2024 @GFX24 262.250 262.550 262.650 259.075 261.225 -1.025 261.225 6:04 PM May 24
FEEDER CATTLE January 2025 @GFF25 259.925 259.850 260.225 257.075 259.150 -0.775 259.150 6:02 PM May 24
FEEDER CATTLE March 2025 @GFH25 259.125 259.225 259.325 256.425 258.525 -0.600 258.525 6:04 PM May 24
FEEDER CATTLE April 2025 @GFJ25 259.950 259.900 260.075 257.900 259.575 -0.375 259.575 6:00 PM May 24
FEEDER CATTLE May 2025 @GFK25 260.575 260.825 260.825 258.900 259.775 -0.800 259.775 6:00 PM May 24
LEAN HOGS June 2024 @HEM24 93.775 93.775 95.000 93.525 93.975 0.200 93.975 6:04 PM May 24
LEAN HOGS July 2024 @HEN24 96.325 96.350 97.525 95.875 96.950 0.625 96.950 6:04 PM May 24
LEAN HOGS August 2024 @HEQ24 95.900 95.900 96.650 95.200 96.250 0.350 96.250 6:04 PM May 24
LEAN HOGS October 2024 @HEV24 82.250 82.250 82.675 81.800 82.425 0.175 82.425 6:04 PM May 24
LEAN HOGS December 2024 @HEZ24 76.050 76.125 76.400 75.675 76.200 0.150 76.200 6:04 PM May 24
LEAN HOGS February 2025 @HEG25 80.400 80.500 80.625 80.050 80.475 0.075 80.475 6:04 PM May 24
LEAN HOGS April 2025 @HEJ25 84.625 84.625 84.875 84.325 84.600 -0.025 84.600 6:03 PM May 24
LEAN HOGS May 2025 @HEK25 89.075 88.550 88.875 88.550 88.875 -0.200 88.875 6:00 PM May 24
LEAN HOGS June 2025 @HEM25 94.900 94.725 95.050 94.725 94.900 0.000 94.900 6:00 PM May 24
LEAN HOGS July 2025 @HEN25 95.925 95.750 -0.175 95.750 6:00 PM May 24
LEAN HOGS August 2025 @HEQ25 94.975 94.800 -0.175 94.800 6:00 PM May 24
LEAN HOGS October 2025 @HEV25 79.375 79.200 -0.175 79.200 6:00 PM May 24
MILK CLASS III May 2024 @DAK24 18.54 18.56 18.61 18.55 18.60 0.06 18.57 8:21 PM May 24
MILK CLASS III June 2024 @DAM24 19.32 19.31 19.43 19.25 19.36 0.04 19.36 8:00 PM May 24
MILK CLASS III July 2024 @DAN24 19.91 19.87 19.92 19.75 19.81 -0.10 19.86 7:49 PM May 24
MILK CLASS III August 2024 @DAQ24 19.93 19.90 20.04 19.80 19.95 0.02 20.04 6:28 PM May 24
MILK CLASS III September 2024 @DAU24 19.83 19.80 19.99 19.70 19.92 0.09 19.93 6:26 PM May 24
MILK CLASS III October 2024 @DAV24 19.48 19.47 19.73 19.47 19.72 0.24 19.73 6:32 PM May 24
MILK CLASS III November 2024 @DAX24 19.20 19.25 19.40 19.25 19.40 0.20 19.40 6:29 PM May 24
MILK CLASS III December 2024 @DAZ24 18.81 18.85 18.91 18.85 18.91 0.10 18.91 6:10 PM May 24
MILK CLASS III January 2025 @DAF25 18.69 18.65 18.65 18.65 18.67 -0.02 18.67 6:10 PM May 24
MILK CLASS III February 2025 @DAG25 18.65 18.65 18.65 18.60 18.60 -0.05 18.60 6:10 PM May 24
MILK CLASS III March 2025 @DAH25 18.61 18.63 18.66 18.58 18.58 -0.03 18.58 6:10 PM May 24
MILK CLASS III April 2025 @DAJ25 18.55 18.55 0.00 18.55 6:10 PM May 24
MILK CLASS III May 2025 @DAK25 18.63 18.63 18.63 18.63 18.63 0.00 18.63 6:10 PM May 24
MILK CLASS III June 2025 @DAM25 18.57 18.60 18.60 18.60 18.60 0.03 18.60 6:10 PM May 24
MILK CLASS III July 2025 @DAN25 18.50 18.50 0.00 18.50 6:10 PM May 24
MILK CLASS III August 2025 @DAQ25 18.50 18.50 0.00 18.50 6:10 PM May 24
MILK CLASS III September 2025 @DAU25 18.50 18.50 0.00 18.50 6:10 PM May 24
MILK CLASS III October 2025 @DAV25 18.00 18.00 0.00 18.00 6:10 PM May 24
MILK CLASS III November 2025 @DAX25 18.00 18.00 0.00 18.00 6:10 PM May 24
MILK CLASS III December 2025 @DAZ25 18.00 18.00 0.00 18.00 6:10 PM May 24
MILK CLASS III January 2026 @DAF26 17.68 17.68 0.00 17.68 6:10 PM May 24
MILK CLASS III February 2026 @DAG26 17.57 17.57 0.00 17.57 6:10 PM May 24
MILK CLASS III March 2026 @DAH26 17.57 17.57 0.00 17.57 6:10 PM May 24
MILK CLASS III April 2026 @DAJ26 17.57 17.57 0.00 17.57 6:10 PM May 24
BUTTER - CASH SETTLED May 2024 @CBK24 301.600 302.763 302.725 301.600 0.000 301.600 6:10 PM May 24
BUTTER - CASH SETTLED June 2024 @CBM24 304.000 305.000 305.000 302.500 302.500 -1.500 302.500 6:10 PM May 24
BUTTER - CASH SETTLED July 2024 @CBN24 305.275 306.000 308.500 305.800 307.500 2.225 307.500 6:10 PM May 24
BUTTER - CASH SETTLED August 2024 @CBQ24 307.725 309.475 311.525 308.975 311.500 3.775 311.500 6:10 PM May 24
BUTTER - CASH SETTLED September 2024 @CBU24 310.000 310.500 314.000 310.500 314.000 4.000 313.000 6:31 PM May 24
BUTTER - CASH SETTLED October 2024 @CBV24 310.675 311.000 315.000 311.000 314.000 3.325 315.000 6:43 PM May 24
BUTTER - CASH SETTLED November 2024 @CBX24 305.500 305.525 308.250 305.500 308.250 2.750 308.250 7:49 PM May 24
BUTTER - CASH SETTLED December 2024 @CBZ24 288.000 290.000 291.000 290.000 291.000 3.000 290.500 7:28 PM May 24
BUTTER - CASH SETTLED January 2025 @CBF25 275.500 279.375 282.000 279.375 282.000 6.500 279.375 7:29 PM May 24
BUTTER - CASH SETTLED February 2025 @CBG25 276.000 281.000 281.000 281.000 281.000 5.000 279.250 7:29 PM May 24
BUTTER - CASH SETTLED March 2025 @CBH25 276.500 281.000 281.000 281.000 281.000 4.500 279.250 7:29 PM May 24
BUTTER - CASH SETTLED April 2025 @CBJ25 278.500 279.500 278.725 278.500 0.000 278.500 6:10 PM May 24
BUTTER - CASH SETTLED May 2025 @CBK25 281.000 286.500 281.000 0.000 281.000 6:10 PM May 24
BUTTER - CASH SETTLED June 2025 @CBM25 276.000 283.500 276.000 0.000 276.000 6:10 PM May 24
BUTTER - CASH SETTLED July 2025 @CBN25 274.000 274.000 0.000 274.000 6:10 PM May 24
BUTTER - CASH SETTLED August 2025 @CBQ25 273.000 273.000 0.000 273.000 6:10 PM May 24
BUTTER - CASH SETTLED September 2025 @CBU25 270.000 270.000 270.000 0.000 270.000 6:10 PM May 24
BUTTER - CASH SETTLED October 2025 @CBV25 267.000 267.000 0.000 267.000 6:10 PM May 24
BUTTER - CASH SETTLED November 2025 @CBX25 264.000 264.000 0.000 264.000 6:10 PM May 24
BUTTER - CASH SETTLED December 2025 @CBZ25 242.500 242.500 0.000 242.500 6:10 PM May 24
BUTTER - CASH SETTLED January 2026 @CBF26 230.000 230.000 0.000 230.000 6:10 PM May 24
BUTTER - CASH SETTLED February 2026 @CBG26 220.000 220.000 0.000 220.000 6:10 PM May 24
BUTTER - CASH SETTLED March 2026 @CBH26 217.000 217.000 0.000 217.000 6:10 PM May 24
BUTTER - CASH SETTLED April 2026 @CBJ26 213.500 213.500 0.000 213.500 6:10 PM May 24
CORN July 2024 @CN24 455'2 455'2 457'0 447'4 448'6 -6'4 448'6 6:19 PM May 24
CORN September 2024 @CU24 465'0 465'0 465'6 456'6 457'6 -7'2 457'6 6:19 PM May 24
CORN December 2024 @CZ24 478'6 478'2 479'4 469'6 471'0 -7'6 471'0 6:19 PM May 24
CORN March 2025 @CH25 491'6 491'4 492'2 483'0 484'0 -7'6 484'0 6:19 PM May 24
CORN May 2025 @CK25 499'4 499'0 499'4 490'6 491'6 -7'6 491'6 6:18 PM May 24
CORN July 2025 @CN25 505'0 505'0 505'0 496'6 497'2 -7'6 497'2 6:18 PM May 24
CORN September 2025 @CU25 489'0 488'0 489'0 482'2 482'4 -6'4 482'4 6:19 PM May 24
CORN December 2025 @CZ25 492'0 491'6 492'4 485'0 485'4 -6'4 485'4 6:19 PM May 24
CORN March 2026 @CH26 501'6 499'2 499'2 495'4 495'4 -6'2 495'4 6:15 PM May 24
CORN May 2026 @CK26 507'4 501'6 -5'6 501'6 6:15 PM May 24
CORN July 2026 @CN26 512'0 510'0 510'0 510'0 506'4 -5'4 506'4 6:15 PM May 24
CORN September 2026 @CU26 481'6 476'4 -5'2 476'4 6:15 PM May 24
CORN December 2026 @CZ26 480'6 480'2 480'2 475'0 475'6 -5'0 475'6 6:15 PM May 24
CORN July 2027 @CN27 492'4 487'4 -5'0 487'4 6:15 PM May 24
CORN December 2027 @CZ27 477'2 474'6 474'6 474'6 472'2 -5'0 472'2 6:15 PM May 24
SOYBEANS July 2024 @SN24 1214'0 1213'0 1220'0 1207'2 1209'6 -4'2 1209'6 6:19 PM May 24
SOYBEANS August 2024 @SQ24 1213'6 1212'6 1219'0 1206'0 1208'0 -5'6 1208'0 6:19 PM May 24
SOYBEANS September 2024 @SU24 1197'0 1196'4 1201'2 1186'4 1189'2 -7'6 1189'2 6:19 PM May 24
SOYBEANS November 2024 @SX24 1196'6 1195'0 1201'0 1187'0 1190'0 -6'6 1190'0 6:19 PM May 24
SOYBEANS January 2025 @SF25 1210'0 1209'0 1213'4 1200'0 1202'6 -7'2 1202'6 6:19 PM May 24
SOYBEANS March 2025 @SH25 1209'2 1206'6 1212'4 1199'0 1202'0 -7'2 1202'0 6:19 PM May 24
SOYBEANS May 2025 @SK25 1211'4 1211'0 1214'6 1201'4 1204'4 -7'0 1204'4 6:18 PM May 24
SOYBEANS July 2025 @SN25 1216'2 1215'6 1219'0 1206'4 1209'0 -7'2 1209'0 6:18 PM May 24
SOYBEANS August 2025 @SQ25 1210'0 1209'2 1209'2 1206'4 1202'6 -7'2 1202'6 6:15 PM May 24
SOYBEANS September 2025 @SU25 1187'6 1180'2 -7'4 1180'2 6:15 PM May 24
SOYBEANS November 2025 @SX25 1180'0 1179'2 1183'0 1170'2 1171'2 -8'6 1171'2 6:18 PM May 24
SOYBEANS January 2026 @SF26 1188'2 1179'6 -8'4 1179'6 6:15 PM May 24
SOYBEANS March 2026 @SH26 1187'2 1178'6 -8'4 1178'6 6:15 PM May 24
SOYBEANS May 2026 @SK26 1189'6 1181'2 -8'4 1181'2 6:15 PM May 24
SOYBEANS July 2026 @SN26 1195'6 1186'6 -9'0 1186'6 6:15 PM May 24
SOYBEANS August 2026 @SQ26 1189'6 1180'6 -9'0 1180'6 6:15 PM May 24
SOYBEANS September 2026 @SU26 1168'4 1159'4 -9'0 1159'4 6:15 PM May 24
SOYBEANS November 2026 @SX26 1161'0 1151'2 -9'6 1151'2 6:15 PM May 24
SOYBEANS July 2027 @SN27 1161'0 1151'2 -9'6 1151'2 6:15 PM May 24
SOYBEANS November 2027 @SX27 1124'6 1115'0 -9'6 1115'0 6:15 PM May 24
SOYBEAN MEAL July 2024 @SMN24 369.1 369.1 374.1 362.3 363.6 -5.5 363.6 6:19 PM May 24
SOYBEAN MEAL August 2024 @SMQ24 363.4 363.0 367.6 357.6 358.6 -4.8 358.6 6:19 PM May 24
SOYBEAN MEAL September 2024 @SMU24 361.8 361.5 365.5 356.4 357.5 -4.3 357.5 6:19 PM May 24
SOYBEAN MEAL October 2024 @SMV24 361.2 361.0 364.6 356.4 357.6 -3.6 357.6 6:19 PM May 24
SOYBEAN MEAL December 2024 @SMZ24 364.6 364.4 368.1 360.1 361.5 -3.1 361.5 6:19 PM May 24
SOYBEAN MEAL January 2025 @SMF25 365.3 364.8 368.6 361.0 362.5 -2.8 362.5 6:19 PM May 24
SOYBEAN MEAL March 2025 @SMH25 363.3 363.4 366.6 359.6 360.9 -2.4 360.9 6:19 PM May 24
SOYBEAN MEAL May 2025 @SMK25 362.0 362.6 365.4 358.8 360.2 -1.8 360.2 6:17 PM May 24
SOYBEAN MEAL July 2025 @SMN25 362.8 365.3 365.3 360.0 361.2 -1.6 361.2 6:18 PM May 24
SOYBEAN MEAL August 2025 @SMQ25 361.2 361.4 361.4 361.4 359.7 -1.5 359.7 6:15 PM May 24
SOYBEAN MEAL September 2025 @SMU25 359.1 357.6 -1.5 357.6 6:15 PM May 24
SOYBEAN MEAL October 2025 @SMV25 356.1 354.6 -1.5 354.6 6:15 PM May 24
SOYBEAN MEAL December 2025 @SMZ25 357.4 356.1 -1.3 356.1 6:15 PM May 24
SOYBEAN MEAL January 2026 @SMF26 356.2 355.6 -0.6 355.6 6:15 PM May 24
SOYBEAN MEAL March 2026 @SMH26 354.1 353.7 -0.4 353.7 6:15 PM May 24
SOYBEAN MEAL May 2026 @SMK26 354.5 354.1 354.1 354.1 354.4 -0.1 354.4 6:15 PM May 24
SOYBEAN MEAL July 2026 @SMN26 355.7 355.6 -0.1 355.6 6:15 PM May 24
SOYBEAN MEAL August 2026 @SMQ26 352.7 352.6 -0.1 352.6 6:15 PM May 24
SOYBEAN MEAL September 2026 @SMU26 350.1 350.0 -0.1 350.0 6:15 PM May 24
SOYBEAN MEAL October 2026 @SMV26 350.3 350.2 -0.1 350.2 6:15 PM May 24
SOYBEAN MEAL December 2026 @SMZ26 350.9 350.9 0.0 350.9 6:15 PM May 24
SOYBEAN MEAL July 2027 @SMN27 351.4 351.4 0.0 351.4 6:15 PM May 24
SOYBEAN MEAL October 2027 @SMV27 351.4 351.4 0.0 351.4 6:15 PM May 24
SOYBEAN MEAL December 2027 @SMZ27 354.3 354.3 0.0 354.3 6:15 PM May 24
SOYBEAN OIL July 2024 @BON24 45.88 45.87 45.90 44.91 45.72 -0.16 45.72 6:19 PM May 24
SOYBEAN OIL August 2024 @BOQ24 46.14 46.12 46.15 45.20 45.98 -0.16 45.98 6:19 PM May 24
SOYBEAN OIL September 2024 @BOU24 46.28 46.28 46.28 45.39 46.07 -0.21 46.07 6:19 PM May 24
SOYBEAN OIL October 2024 @BOV24 46.29 46.29 46.29 45.43 46.07 -0.22 46.07 6:19 PM May 24
SOYBEAN OIL December 2024 @BOZ24 46.51 46.51 46.51 45.63 46.29 -0.22 46.29 6:19 PM May 24
SOYBEAN OIL January 2025 @BOF25 46.64 46.64 46.64 45.81 46.44 -0.20 46.44 6:18 PM May 24
SOYBEAN OIL March 2025 @BOH25 46.73 46.73 46.73 45.95 46.54 -0.19 46.54 6:17 PM May 24
SOYBEAN OIL May 2025 @BOK25 46.87 46.87 46.87 46.15 46.69 -0.18 46.69 6:19 PM May 24
SOYBEAN OIL July 2025 @BON25 47.01 47.01 47.01 46.39 46.83 -0.18 46.83 6:18 PM May 24
SOYBEAN OIL August 2025 @BOQ25 46.82 46.82 46.82 46.47 46.65 -0.17 46.65 6:15 PM May 24
SOYBEAN OIL September 2025 @BOU25 46.55 46.38 46.38 46.21 46.39 -0.16 46.39 6:15 PM May 24
SOYBEAN OIL October 2025 @BOV25 46.20 46.02 46.02 45.92 46.04 -0.16 46.04 6:15 PM May 24
SOYBEAN OIL December 2025 @BOZ25 46.16 45.54 45.93 45.54 45.97 -0.19 45.97 6:15 PM May 24
SOYBEAN OIL January 2026 @BOF26 46.16 45.98 -0.18 45.98 6:15 PM May 24
SOYBEAN OIL March 2026 @BOH26 46.18 46.00 -0.18 46.00 6:15 PM May 24
SOYBEAN OIL May 2026 @BOK26 46.11 45.93 -0.18 45.93 6:15 PM May 24
SOYBEAN OIL July 2026 @BON26 46.02 45.84 -0.18 45.84 6:15 PM May 24
SOYBEAN OIL August 2026 @BOQ26 45.75 45.57 -0.18 45.57 6:15 PM May 24
SOYBEAN OIL September 2026 @BOU26 45.77 45.59 -0.18 45.59 6:15 PM May 24
SOYBEAN OIL October 2026 @BOV26 45.64 45.46 -0.18 45.46 6:15 PM May 24
SOYBEAN OIL December 2026 @BOZ26 45.86 45.68 -0.18 45.68 6:15 PM May 24
SOYBEAN OIL July 2027 @BON27 45.75 45.57 -0.18 45.57 6:15 PM May 24
SOYBEAN OIL October 2027 @BOV27 45.74 45.56 -0.18 45.56 6:15 PM May 24
SOYBEAN OIL December 2027 @BOZ27 45.48 45.30 -0.18 45.30 6:15 PM May 24
WHEAT July 2024 @WN24 692'6 692'6 693'6 673'2 681'0 -11'6 681'0 6:19 PM May 24
WHEAT September 2024 @WU24 713'6 713'0 714'2 694'6 702'4 -11'2 702'4 6:19 PM May 24
WHEAT December 2024 @WZ24 736'2 736'0 736'6 718'0 725'4 -10'6 725'4 6:19 PM May 24
WHEAT March 2025 @WH25 752'2 752'0 752'2 734'6 741'6 -10'4 741'6 6:18 PM May 24
WHEAT May 2025 @WK25 756'2 754'0 754'0 740'6 747'2 -9'0 747'2 6:16 PM May 24
WHEAT July 2025 @WN25 748'6 745'6 746'2 735'4 742'4 -6'2 742'4 6:17 PM May 24
WHEAT September 2025 @WU25 749'4 746'4 746'4 738'4 744'4 -5'0 744'4 6:15 PM May 24
WHEAT December 2025 @WZ25 754'0 752'2 752'2 745'2 750'2 -3'6 750'2 6:15 PM May 24
WHEAT March 2026 @WH26 753'6 750'0 752'0 750'0 751'2 -2'4 751'2 6:15 PM May 24
WHEAT May 2026 @WK26 744'0 743'2 -0'6 743'2 6:15 PM May 24
WHEAT July 2026 @WN26 712'4 711'6 -0'6 711'6 6:15 PM May 24
ROUGH RICE July 2024 @RRN24 17.840 17.820 17.910 17.730 17.830 -0.010 17.830 6:19 PM May 24
ROUGH RICE September 2024 @RRU24 15.500 15.460 15.660 15.390 15.625 0.125 15.625 6:15 PM May 24
ROUGH RICE November 2024 @RRX24 15.590 15.615 15.725 15.615 15.725 0.135 15.725 6:15 PM May 24
ROUGH RICE January 2025 @RRF25 15.650 15.810 0.160 15.810 6:15 PM May 24
ROUGH RICE March 2025 @RRH25 15.695 15.865 0.170 15.865 6:15 PM May 24
ROUGH RICE May 2025 @RRK25 15.905 16.075 0.170 16.075 6:15 PM May 24
ROUGH RICE July 2025 @RRN25 16.020 16.190 0.170 16.190 6:15 PM May 24
OATS July 2024 @ON24 384'4 384'2 387'2 378'6 385'6 1'2 385'6 6:17 PM May 24
OATS September 2024 @OU24 383'2 378'0 390'0 376'2 388'0 4'6 388'0 6:17 PM May 24
OATS December 2024 @OZ24 379'2 381'0 385'0 377'2 383'6 4'4 383'6 6:15 PM May 24
OATS March 2025 @OH25 382'6 387'2 4'4 387'2 6:15 PM May 24
OATS May 2025 @OK25 388'6 393'2 4'4 393'2 6:15 PM May 24
OATS July 2025 @ON25 393'4 398'0 4'4 398'0 6:15 PM May 24
OATS September 2025 @OU25 405'2 409'6 4'4 409'6 6:15 PM May 24
OATS December 2025 @OZ25 412'0 416'4 4'4 416'4 6:15 PM May 24
OATS March 2026 @OH26 409'0 413'4 4'4 413'4 6:15 PM May 24
OATS May 2026 @OK26 415'0 419'4 4'4 419'4 6:15 PM May 24
OATS July 2026 @ON26 378'2 382'6 4'4 382'6 6:15 PM May 24
OATS September 2026 @OU26 394'0 398'4 4'4 398'4 6:15 PM May 24
10 YR US TREASURY NOTE June 2024 @TYM24 107'24.5 107'26.5 108'09.5 107'23.0 108'08.5 0'16.0 108'07.5 8:26 PM May 24
10 YR US TREASURY NOTE September 2024 @TYU24 108'02.0 108'04.5 108'19.5 108'01.0 108'18.0 0'16.0 108'17.5 8:26 PM May 24
10 YR US TREASURY NOTE December 2024 @TYZ24 108'16.0 109'02.5 109'02.5 108'31.5 109'00.0 0'16.0 108'31.5 8:00 PM May 24
2 YR US TREASURY NOTE June 2024 @TUM24 101'11.6 101'12.1 101'14.5 101'11.4 101'14.1 0'02.3 101'14.1 8:24 PM May 24
2 YR US TREASURY NOTE September 2024 @TUU24 101'22.1 101'22.5 101'25.6 101'22.0 101'25.3 0'03.2 101'25.2 8:27 PM May 24
2 YR US TREASURY NOTE December 2024 @TUZ24 102'02.6 102'05.7 0'03.1 102'05.7 7:00 PM May 24
30 DAY FED FUND May 2024 @FFK24 94.6700 94.6700 94.6725 94.6700 94.6700 0.0000 94.6700 7:28 PM May 24
30 DAY FED FUND June 2024 @FFM24 94.670 94.670 94.675 94.670 94.670 0.000 94.670 8:26 PM May 24
30 DAY FED FUND July 2024 @FFN24 94.670 94.675 94.675 94.670 94.675 0.005 94.670 8:21 PM May 24
30 DAY FED FUND August 2024 @FFQ24 94.700 94.700 94.710 94.700 94.705 0.005 94.700 8:26 PM May 24
30 DAY FED FUND September 2024 @FFU24 94.740 94.745 94.750 94.740 94.750 0.010 94.745 7:59 PM May 24
30 DAY FED FUND October 2024 @FFV24 94.800 94.800 94.820 94.795 94.815 0.015 94.810 8:18 PM May 24
30 DAY FED FUND November 2024 @FFX24 94.840 94.850 94.870 94.840 94.865 0.025 94.865 8:19 PM May 24
30 DAY FED FUND December 2024 @FFZ24 94.910 94.920 94.950 94.910 94.940 0.030 94.940 8:26 PM May 24
30 DAY FED FUND January 2025 @FFF25 94.985 94.995 95.030 94.985 95.020 0.035 95.020 8:26 PM May 24
30 DAY FED FUND February 2025 @FFG25 95.055 95.060 95.105 95.055 95.095 0.040 95.095 8:26 PM May 24
30 DAY FED FUND March 2025 @FFH25 95.095 95.095 95.145 95.095 95.140 0.045 95.140 8:20 PM May 24
30 DAY FED FUND April 2025 @FFJ25 95.155 95.165 95.215 95.155 95.200 0.045 95.205 8:14 PM May 24
30 DAY FED FUND May 2025 @FFK25 95.225 95.235 95.285 95.220 95.275 0.050 95.275 8:10 PM May 24
30 DAY FED FUND June 2025 @FFM25 95.295 95.300 95.355 95.290 95.350 0.055 95.345 8:00 PM May 24
30 DAY FED FUND July 2025 @FFN25 95.345 95.370 95.410 95.370 95.395 0.050 95.395 8:13 PM May 24
30 DAY FED FUND August 2025 @FFQ25 95.425 95.450 95.490 95.450 95.475 0.050 95.475 7:01 PM May 24
30 DAY FED FUND September 2025 @FFU25 95.455 95.505 0.050 95.505 7:01 PM May 24
30 DAY FED FUND October 2025 @FFV25 95.505 95.555 0.050 95.555 7:01 PM May 24
30 DAY FED FUND November 2025 @FFX25 95.540 95.590 0.050 95.590 7:01 PM May 24
30 DAY FED FUND December 2025 @FFZ25 95.560 95.610 0.050 95.610 7:01 PM May 24
30 DAY FED FUND January 2026 @FFF26 95.600 95.650 0.050 95.650 7:01 PM May 24
30 DAY FED FUND February 2026 @FFG26 95.795 95.845 0.050 95.845 7:01 PM May 24
30 DAY FED FUND March 2026 @FFH26 95.795 95.845 0.050 95.845 7:01 PM May 24
30 DAY FED FUND April 2026 @FFJ26 95.795 95.845 0.050 95.845 7:01 PM May 24
30 DAY FED FUND May 2026 @FFK26 95.795 95.845 0.050 95.845 7:01 PM May 24
30 DAY FED FUND June 2026 @FFM26 95.795 95.845 0.050 95.845 7:01 PM May 24
30 DAY FED FUND July 2026 @FFN26 95.795 95.845 0.050 95.845 7:01 PM May 24
30 DAY FED FUND August 2026 @FFQ26 95.715 95.765 0.050 95.765 7:01 PM May 24
30 DAY FED FUND September 2026 @FFU26 95.715 95.765 0.050 95.765 7:01 PM May 24
30 DAY FED FUND October 2026 @FFV26 95.710 95.760 0.050 95.760 7:01 PM May 24
30 DAY FED FUND November 2026 @FFX26 95.690 95.740 0.050 95.740 7:01 PM May 24
30 DAY FED FUND December 2026 @FFZ26 95.670 95.720 0.050 95.720 7:01 PM May 24
30 DAY FED FUND January 2027 @FFF27 95.655 95.705 0.050 95.705 7:01 PM May 24
30 DAY FED FUND February 2027 @FFG27 95.640 95.690 0.050 95.690 7:01 PM May 24
30 DAY FED FUND March 2027 @FFH27 95.625 95.675 0.050 95.675 7:01 PM May 24
30 DAY FED FUND April 2027 @FFJ27 95.585 95.635 0.050 95.635 7:01 PM May 24
30 DAY FED FUND May 2027 @FFK27 95.560 95.610 0.050 95.610 7:01 PM May 24
30 DAY FED FUND June 2027 @FFM27 95.540 95.590 0.050 95.590 7:01 PM May 24
30 DAY FED FUND July 2027 @FFN27 95.520 95.570 0.050 95.570 7:01 PM May 24
30 DAY FED FUND August 2027 @FFQ27 95.440 95.490 0.050 95.490 7:01 PM May 24
30 DAY FED FUND September 2027 @FFU27 95.440 95.490 0.050 95.490 7:01 PM May 24
30 DAY FED FUND October 2027 @FFV27 95.435 95.485 0.050 95.485 7:01 PM May 24
30 DAY FED FUND November 2027 @FFX27 95.415 95.465 0.050 95.465 7:01 PM May 24
30 DAY FED FUND December 2027 @FFZ27 95.395 95.445 0.050 95.445 7:01 PM May 24
30 DAY FED FUND January 2028 @FFF28 95.380 95.430 0.050 95.430 7:01 PM May 24
30 DAY FED FUND February 2028 @FFG28 95.365 95.415 0.050 95.415 7:01 PM May 24
30 DAY FED FUND March 2028 @FFH28 95.350 95.400 0.050 95.400 7:01 PM May 24
30 DAY FED FUND April 2028 @FFJ28 95.310 95.360 0.050 95.360 7:01 PM May 24
30 DAY FED FUND May 2028 @FFK28 95.285 95.335 0.050 95.335 7:01 PM May 24
30 DAY FED FUND June 2028 @FFM28 95.265 95.315 0.050 95.315 7:01 PM May 24
30 DAY FED FUND July 2028 @FFN28 95.245 95.295 0.050 95.295 7:01 PM May 24
30 DAY FED FUND August 2028 @FFQ28 95.165 95.215 0.050 95.215 7:01 PM May 24
30 DAY FED FUND September 2028 @FFU28 95.165 95.215 0.050 95.215 7:01 PM May 24
30 DAY FED FUND October 2028 @FFV28 95.160 95.210 0.050 95.210 7:01 PM May 24
30 DAY FED FUND November 2028 @FFX28 95.140 95.190 0.050 95.190 7:01 PM May 24
30 DAY FED FUND December 2028 @FFZ28 95.120 95.170 0.050 95.170 7:01 PM May 24
30 DAY FED FUND January 2029 @FFF29 95.105 95.155 0.050 95.155 7:01 PM May 24
30 DAY FED FUND February 2029 @FFG29 95.090 95.140 0.050 95.140 7:01 PM May 24
30 DAY FED FUND March 2029 @FFH29 95.075 95.125 0.050 95.125 7:01 PM May 24
30 DAY FED FUND April 2029 @FFJ29 95.035 95.085 0.050 95.085 7:01 PM May 24
US TREASURY BOND June 2024 @USM24 114'18 114'23 115'19 114'15 115'16 0'30 115'14 8:25 PM May 24
US TREASURY BOND September 2024 @USU24 114'20 114'26 115'23 114'19 115'20 1'00 115'17 8:26 PM May 24
US TREASURY BOND December 2024 @USZ24 114'24 115'16 116'04 115'12 115'21 0'29 115'21 7:00 PM May 24
5 YR US TREASURY NOTE June 2024 @FVM24 104'31.5 105'01.0 105'09.7 104'31.0 105'09.0 0'09.5 105'08.2 8:26 PM May 24
5 YR US TREASURY NOTE September 2024 @FVU24 105'10.7 105'12.2 105'21.5 105'10.5 105'20.5 0'09.7 105'20.0 8:27 PM May 24
5 YR US TREASURY NOTE December 2024 @FVZ24 105'21.2 105'30.5 0'09.2 105'30.5 7:00 PM May 24
E-MINI NASDAQ 100 June 2024 @NQM24 18802.75 18753.00 18787.00 18546.25 18578.50 -224.25 18606.50 8:27 PM May 24
E-MINI NASDAQ 100 September 2024 @NQU24 19046.50 19001.00 19026.50 18796.50 18822.25 -224.25 18848.25 8:24 PM May 24
E-MINI NASDAQ 100 December 2024 @NQZ24 19282.00 19200.00 19243.25 19120.00 19083.50 -198.50 19083.50 8:01 PM May 24
E-MINI NASDAQ 100 March 2025 @NQH25 19510.50 19312.00 -198.50 19312.00 8:01 PM May 24
E-MINI NASDAQ 100 June 2025 @NQM25 19582.75 19384.25 -198.50 19384.25 8:01 PM May 24
E-MINI NASDAQ 100 September 2025 @NQU25 19810.25 19611.75 -198.50 19611.75 8:01 PM May 24
E-MINI NASDAQ 100 December 2025 @NQZ25 19643.25 19444.75 -198.50 19444.75 8:01 PM May 24
E-MINI NASDAQ 100 December 2026 @NQZ26 19985.25 19786.75 -198.50 19786.75 8:01 PM May 24
E-MINI NASDAQ 100 December 2027 @NQZ27 20339.25 20140.75 -198.50 20140.75 8:01 PM May 24
E-MINI NASDAQ 100 December 2028 @NQZ28 20693.25 20494.75 -198.50 20494.75 8:01 PM May 24
S&P GSCI June 2024 @GIM24 588.15 581.90 581.90 577.65 577.65 -10.50 577.90 7:55 PM May 24
S&P GSCI July 2024 @GIN24 587.55 577.65 -9.90 577.65 6:40 PM May 24
S&P GSCI August 2024 @GIQ24 590.05 575.15 -14.90 575.15 6:40 PM May 24

Options