DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Dec 22 153.575 152.900 153.350 0.300
Feb 23 156.200 155.200 155.875 0.450
Apr 23 159.850 159.050 159.575 0.325
Jun 23 156.250 155.450 156.200 0.475
Aug 23 156.475 155.725 156.375 0.375
Oct 23 160.200 159.600 160.175 0.300

@GF – FEEDER CATTLE – CME

High Low Last Chg
Jan 23 182.950 180.925 182.450 1.375
Mar 23 185.575 184.175 185.275 0.975
Apr 23 188.875 187.500 188.625 0.825
May 23 191.775 190.575 191.575 0.725
Aug 23 201.975 200.700 201.675 0.700
Sep 23 203.875 203.075 203.650 0.650

@HE – LEAN HOGS – CME

High Low Last Chg
Dec 22 83.150 82.350 82.425 -0.700
Feb 23 90.575 88.400 90.425 1.225
Apr 23 96.000 93.625 95.825 1.575
May 23 100.150 98.500 100.000 1.025
Jun 23 107.000 105.400 106.875 0.700
Jul 23 107.250 106.125 107.150 0.425

@C – CORN – CBOT

High Low Last Chg
Dec 22 650'2 629'0 635'0 -15'0
Mar 23 660'4 645'6 646'2 -14'2
May 23 659'0 647'0 647'2 -12'0
Jul 23 654'0 644'0 644'2 -9'6
Sep 23 615'0 607'4 608'4 -6'4
Dec 23 602'0 597'2 598'0 -3'2

@S – SOYBEANS – CBOT

High Low Last Chg
Jan 23 1443'0 1425'4 1438'4 8'6
Mar 23 1450'4 1432'2 1446'4 9'6
May 23 1458'2 1440'0 1454'0 9'4
Jul 23 1462'2 1444'2 1458'4 10'0
Aug 23 1445'0 1428'2 1441'0 10'4
Sep 23 1403'2 1389'4 1399'0 8'6

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
Dec 22 424.5 418.4 424.5 3.6
Jan 23 425.0 419.4 424.1 2.5
Mar 23 423.7 417.7 422.8 3.1
May 23 421.6 415.5 420.8 3.3
Jul 23 420.8 414.4 420.0 3.7
Aug 23 416.5 410.2 416.0 4.1

@W – WHEAT – CBOT

High Low Last Chg
Dec 22 750'0 738'4 737'2 -21'4
Mar 23 783'0 755'6 761'0 -22'0
May 23 795'0 768'2 773'2 -22'0
Jul 23 800'0 775'4 779'6 -20'6
Sep 23 806'0 785'0 788'6 -19'4
Dec 23 814'6 796'6 800'4 -18'2

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 December 2022 @LEZ22 153.050 153.000 153.575 152.900 153.350 0.300 153.350 7:04 PM Dec 22
LIVE CATTLE February 2023 @LEG23 155.425 155.400 156.200 155.200 155.875 0.450 155.875 7:04 PM Dec 22
LIVE CATTLE April 2023 @LEJ23 159.250 159.175 159.850 159.050 159.575 0.325 159.575 7:04 PM Dec 22
LIVE CATTLE June 2023 @LEM23 155.725 155.500 156.250 155.450 156.200 0.475 156.200 7:04 PM Dec 22
LIVE CATTLE August 2023 @LEQ23 156.000 155.800 156.475 155.725 156.375 0.375 156.375 7:04 PM Dec 22
LIVE CATTLE October 2023 @LEV23 159.875 159.650 160.200 159.600 160.175 0.300 160.175 7:03 PM Dec 22
LIVE CATTLE December 2023 @LEZ23 163.650 163.375 163.975 163.375 163.875 0.225 163.875 7:04 PM Dec 22
LIVE CATTLE February 2024 @LEG24 166.125 166.000 166.500 166.000 166.425 0.300 166.425 7:03 PM Dec 22
LIVE CATTLE April 2024 @LEJ24 167.800 168.000 168.200 167.950 168.200 0.400 168.200 7:04 PM Dec 22
FEEDER CATTLE January 2023 @GFF23 181.075 181.150 182.950 180.925 182.450 1.375 182.450 7:04 PM Dec 22
FEEDER CATTLE March 2023 @GFH23 184.300 184.325 185.575 184.175 185.275 0.975 185.275 7:04 PM Dec 22
FEEDER CATTLE April 2023 @GFJ23 187.800 187.675 188.875 187.500 188.625 0.825 188.625 7:04 PM Dec 22
FEEDER CATTLE May 2023 @GFK23 190.850 190.750 191.775 190.575 191.575 0.725 191.575 7:03 PM Dec 22
FEEDER CATTLE August 2023 @GFQ23 200.975 200.750 201.975 200.700 201.675 0.700 201.675 7:00 PM Dec 22
FEEDER CATTLE September 2023 @GFU23 203.000 203.150 203.875 203.075 203.650 0.650 203.650 7:00 PM Dec 22
FEEDER CATTLE October 2023 @GFV23 204.250 204.950 205.500 204.350 204.950 0.700 204.950 7:00 PM Dec 22
FEEDER CATTLE November 2023 @GFX23 205.000 205.575 207.100 205.575 206.050 1.050 206.050 7:00 PM Dec 22
LEAN HOGS December 2022 @HEZ22 83.125 82.875 83.150 82.350 82.425 -0.700 82.425 7:04 PM Dec 22
LEAN HOGS February 2023 @HEG23 89.200 88.725 90.575 88.400 90.425 1.225 90.425 7:04 PM Dec 22
LEAN HOGS April 2023 @HEJ23 94.250 93.850 96.000 93.625 95.825 1.575 95.825 7:04 PM Dec 22
LEAN HOGS May 2023 @HEK23 98.975 98.750 100.150 98.500 100.000 1.025 100.000 7:01 PM Dec 22
LEAN HOGS June 2023 @HEM23 106.175 105.775 107.000 105.400 106.875 0.700 106.875 7:04 PM Dec 22
LEAN HOGS July 2023 @HEN23 106.725 106.450 107.250 106.125 107.150 0.425 107.150 7:04 PM Dec 22
LEAN HOGS August 2023 @HEQ23 106.050 105.675 106.525 105.350 106.400 0.350 106.400 7:04 PM Dec 22
LEAN HOGS October 2023 @HEV23 91.275 91.225 91.625 90.750 91.450 0.175 91.450 7:04 PM Dec 22
LEAN HOGS December 2023 @HEZ23 83.600 83.600 83.750 83.050 83.700 0.100 83.700 7:00 PM Dec 22
LEAN HOGS February 2024 @HEG24 86.600 86.600 86.600 86.500 86.600 0.000 86.600 7:00 PM Dec 22
LEAN HOGS April 2024 @HEJ24 89.900 89.900 0.000 89.900 7:00 PM Dec 22
MILK CLASS III December 2022 @DAZ22 20.20 20.29 20.40 20.20 20.29 0.09 20.29 7:53 PM Dec 22
MILK CLASS III January 2023 @DAF23 20.03 20.03 20.23 19.90 20.00 -0.03 20.00 7:54 PM Dec 22
MILK CLASS III February 2023 @DAG23 19.89 19.97 20.05 19.83 19.89 0.00 19.89 7:49 PM Dec 22
MILK CLASS III March 2023 @DAH23 19.93 19.77 20.07 19.77 19.98 0.05 19.98 7:10 PM Dec 22
MILK CLASS III April 2023 @DAJ23 19.94 20.03 20.05 20.00 20.00 0.06 20.00 7:10 PM Dec 22
MILK CLASS III May 2023 @DAK23 20.10 20.10 0.00 20.10 7:10 PM Dec 22
MILK CLASS III June 2023 @DAM23 20.14 20.13 20.15 20.12 20.14 0.00 20.14 7:10 PM Dec 22
MILK CLASS III July 2023 @DAN23 20.16 20.15 20.29 20.15 20.20 0.04 20.20 7:10 PM Dec 22
MILK CLASS III August 2023 @DAQ23 20.22 20.25 20.25 20.25 20.25 0.03 20.25 7:10 PM Dec 22
MILK CLASS III September 2023 @DAU23 20.20 20.25 20.42 20.25 20.40 0.20 20.40 7:10 PM Dec 22
MILK CLASS III October 2023 @DAV23 20.22 20.25 20.40 20.25 20.40 0.18 20.40 7:10 PM Dec 22
MILK CLASS III November 2023 @DAX23 20.20 20.25 20.25 20.25 20.25 0.05 20.25 7:10 PM Dec 22
MILK CLASS III December 2023 @DAZ23 20.06 20.10 20.11 20.10 20.11 0.05 20.11 7:10 PM Dec 22
MILK CLASS III January 2024 @DAF24 19.40 19.40 19.40 19.40 19.40 0.00 19.40 7:10 PM Dec 22
MILK CLASS III February 2024 @DAG24 19.26 19.26 19.26 19.26 19.26 0.00 19.26 7:10 PM Dec 22
MILK CLASS III March 2024 @DAH24 19.32 19.32 19.43 19.32 19.43 0.11 19.43 7:10 PM Dec 22
MILK CLASS III April 2024 @DAJ24 16.95 16.95 0.00 16.95 7:10 PM Dec 22
MILK CLASS III May 2024 @DAK24 16.88 16.88 0.00 16.88 7:10 PM Dec 22
MILK CLASS III June 2024 @DAM24 16.55 16.55 0.00 16.55 7:10 PM Dec 22
MILK CLASS III July 2024 @DAN24 16.43 16.43 0.00 16.43 7:10 PM Dec 22
MILK CLASS III August 2024 @DAQ24 16.28 16.28 0.00 16.28 7:10 PM Dec 22
MILK CLASS III September 2024 @DAU24 16.08 16.08 0.00 16.08 7:10 PM Dec 22
MILK CLASS III October 2024 @DAV24 16.06 16.06 0.00 16.06 7:10 PM Dec 22
MILK CLASS III November 2024 @DAX24 15.93 15.93 0.00 15.93 7:10 PM Dec 22
BUTTER - CASH SETTLED December 2022 @CBZ22 270.500 271.200 272.750 271.200 272.750 2.250 272.750 7:21 PM Dec 22
BUTTER - CASH SETTLED January 2023 @CBF23 251.975 252.400 252.400 250.225 250.225 -1.750 250.225 7:10 PM Dec 22
BUTTER - CASH SETTLED February 2023 @CBG23 244.625 244.500 245.000 244.025 244.500 -0.125 244.500 7:17 PM Dec 22
BUTTER - CASH SETTLED March 2023 @CBH23 244.000 244.250 244.250 244.000 243.675 -0.325 243.675 7:10 PM Dec 22
BUTTER - CASH SETTLED April 2023 @CBJ23 246.475 244.950 245.000 244.950 244.950 -1.525 244.950 7:10 PM Dec 22
BUTTER - CASH SETTLED May 2023 @CBK23 244.000 244.000 244.000 244.000 244.000 0.000 244.000 7:51 PM Dec 22
BUTTER - CASH SETTLED June 2023 @CBM23 246.000 245.500 245.500 244.750 244.750 -1.250 244.750 7:17 PM Dec 22
BUTTER - CASH SETTLED July 2023 @CBN23 247.000 247.000 0.000 247.000 7:10 PM Dec 22
BUTTER - CASH SETTLED August 2023 @CBQ23 246.025 246.025 0.000 246.025 7:10 PM Dec 22
BUTTER - CASH SETTLED September 2023 @CBU23 250.000 250.000 0.000 250.000 7:10 PM Dec 22
BUTTER - CASH SETTLED October 2023 @CBV23 245.175 245.175 0.000 245.175 7:10 PM Dec 22
BUTTER - CASH SETTLED November 2023 @CBX23 248.000 248.000 0.000 248.000 7:10 PM Dec 22
BUTTER - CASH SETTLED December 2023 @CBZ23 240.850 240.850 0.000 240.850 7:10 PM Dec 22
BUTTER - CASH SETTLED January 2024 @CBF24 224.000 224.000 0.000 224.000 7:10 PM Dec 22
BUTTER - CASH SETTLED February 2024 @CBG24 218.325 218.325 0.000 218.325 7:10 PM Dec 22
BUTTER - CASH SETTLED March 2024 @CBH24 211.650 211.650 0.000 211.650 7:10 PM Dec 22
BUTTER - CASH SETTLED April 2024 @CBJ24 208.750 208.750 0.000 208.750 7:10 PM Dec 22
BUTTER - CASH SETTLED May 2024 @CBK24 208.750 208.750 0.000 208.750 7:10 PM Dec 22
BUTTER - CASH SETTLED June 2024 @CBM24 211.250 211.250 0.000 211.250 7:10 PM Dec 22
BUTTER - CASH SETTLED July 2024 @CBN24 210.550 210.550 0.000 210.550 7:10 PM Dec 22
BUTTER - CASH SETTLED August 2024 @CBQ24 206.550 206.550 0.000 206.550 7:10 PM Dec 22
BUTTER - CASH SETTLED September 2024 @CBU24 204.575 204.575 0.000 204.575 7:10 PM Dec 22
BUTTER - CASH SETTLED October 2024 @CBV24 200.325 200.325 0.000 200.325 7:10 PM Dec 22
BUTTER - CASH SETTLED November 2024 @CBX24 203.150 203.150 0.000 203.150 7:10 PM Dec 22
CORN December 2022 @CZ22 650'0 650'2 650'2 629'0 635'0 -15'0 635'0 7:19 PM Dec 22
CORN March 2023 @CH23 660'4 660'2 660'4 645'6 646'2 -14'2 646'2 7:19 PM Dec 22
CORN May 2023 @CK23 659'2 659'0 659'0 647'0 647'2 -12'0 647'2 7:19 PM Dec 22
CORN July 2023 @CN23 654'0 653'4 654'0 644'0 644'2 -9'6 644'2 7:19 PM Dec 22
CORN September 2023 @CU23 615'0 615'0 615'0 607'4 608'4 -6'4 608'4 7:19 PM Dec 22
CORN December 2023 @CZ23 601'2 601'0 602'0 597'2 598'0 -3'2 598'0 7:19 PM Dec 22
CORN March 2024 @CH24 608'4 608'0 609'0 605'0 605'4 -3'0 605'4 7:19 PM Dec 22
CORN May 2024 @CK24 611'6 609'6 609'6 609'2 608'6 -3'0 608'6 7:19 PM Dec 22
CORN July 2024 @CN24 610'4 610'0 611'0 607'6 607'6 -2'6 607'6 7:19 PM Dec 22
CORN September 2024 @CU24 574'6 573'2 -1'4 573'2 7:15 PM Dec 22
CORN December 2024 @CZ24 563'4 562'2 564'0 561'2 561'6 -1'6 561'6 7:19 PM Dec 22
CORN July 2025 @CN25 569'0 567'2 -1'6 567'2 7:15 PM Dec 22
CORN December 2025 @CZ25 528'6 529'0 529'4 526'4 525'6 -3'0 525'6 7:15 PM Dec 22
SOYBEANS January 2023 @SF23 1429'6 1432'0 1443'0 1425'4 1438'4 8'6 1438'4 7:19 PM Dec 22
SOYBEANS March 2023 @SH23 1436'6 1438'4 1450'4 1432'2 1446'4 9'6 1446'4 7:19 PM Dec 22
SOYBEANS May 2023 @SK23 1444'4 1445'6 1458'2 1440'0 1454'0 9'4 1454'0 7:19 PM Dec 22
SOYBEANS July 2023 @SN23 1448'4 1450'4 1462'2 1444'2 1458'4 10'0 1458'4 7:19 PM Dec 22
SOYBEANS August 2023 @SQ23 1430'4 1432'2 1445'0 1428'2 1441'0 10'4 1441'0 7:19 PM Dec 22
SOYBEANS September 2023 @SU23 1390'2 1393'2 1403'2 1389'4 1399'0 8'6 1399'0 7:19 PM Dec 22
SOYBEANS November 2023 @SX23 1369'4 1369'2 1382'0 1368'0 1377'6 8'2 1377'6 7:19 PM Dec 22
SOYBEANS January 2024 @SF24 1371'6 1374'4 1382'0 1372'2 1380'4 8'6 1380'4 7:17 PM Dec 22
SOYBEANS March 2024 @SH24 1365'2 1369'4 1375'2 1366'6 1374'6 9'4 1374'6 7:15 PM Dec 22
SOYBEANS May 2024 @SK24 1362'6 1365'6 1374'2 1365'2 1372'6 10'0 1372'6 7:15 PM Dec 22
SOYBEANS July 2024 @SN24 1363'6 1367'0 1375'6 1366'6 1374'6 11'0 1374'6 7:15 PM Dec 22
SOYBEANS August 2024 @SQ24 1353'0 1364'0 11'0 1364'0 7:15 PM Dec 22
SOYBEANS September 2024 @SU24 1332'6 1343'6 11'0 1343'6 7:15 PM Dec 22
SOYBEANS November 2024 @SX24 1314'0 1314'6 1326'0 1314'0 1324'2 10'2 1324'2 7:18 PM Dec 22
SOYBEANS January 2025 @SF25 1316'4 1326'4 10'0 1326'4 7:15 PM Dec 22
SOYBEANS March 2025 @SH25 1306'0 1316'0 10'0 1316'0 7:15 PM Dec 22
SOYBEANS May 2025 @SK25 1301'2 1311'2 10'0 1311'2 7:15 PM Dec 22
SOYBEANS July 2025 @SN25 1310'6 1320'6 10'0 1320'6 7:15 PM Dec 22
SOYBEANS August 2025 @SQ25 1300'0 1310'0 10'0 1310'0 7:15 PM Dec 22
SOYBEANS September 2025 @SU25 1279'6 1289'6 10'0 1289'6 7:15 PM Dec 22
SOYBEANS November 2025 @SX25 1253'4 1265'6 1265'6 1265'6 1266'4 13'0 1266'4 7:15 PM Dec 22
SOYBEANS July 2026 @SN26 1249'4 1262'4 13'0 1262'4 7:15 PM Dec 22
SOYBEANS November 2026 @SX26 1198'6 1211'6 13'0 1211'6 7:15 PM Dec 22
SOYBEAN MEAL December 2022 @SMZ22 420.9 418.7 424.5 418.4 424.5 3.6 424.5 7:17 PM Dec 22
SOYBEAN MEAL January 2023 @SMF23 421.6 419.8 425.0 419.4 424.1 2.5 424.1 7:19 PM Dec 22
SOYBEAN MEAL March 2023 @SMH23 419.7 418.2 423.7 417.7 422.8 3.1 422.8 7:19 PM Dec 22
SOYBEAN MEAL May 2023 @SMK23 417.5 415.5 421.6 415.5 420.8 3.3 420.8 7:19 PM Dec 22
SOYBEAN MEAL July 2023 @SMN23 416.3 415.8 420.8 414.4 420.0 3.7 420.0 7:19 PM Dec 22
SOYBEAN MEAL August 2023 @SMQ23 411.9 411.4 416.5 410.2 416.0 4.1 416.0 7:19 PM Dec 22
SOYBEAN MEAL September 2023 @SMU23 405.2 404.5 410.1 403.6 409.8 4.6 409.8 7:16 PM Dec 22
SOYBEAN MEAL October 2023 @SMV23 397.5 396.4 402.5 396.4 402.5 5.0 402.5 7:19 PM Dec 22
SOYBEAN MEAL December 2023 @SMZ23 396.3 394.8 401.9 394.3 401.5 5.2 401.5 7:19 PM Dec 22
SOYBEAN MEAL January 2024 @SMF24 394.8 397.4 400.2 397.4 400.5 5.7 400.5 7:15 PM Dec 22
SOYBEAN MEAL March 2024 @SMH24 391.6 393.9 397.4 393.9 397.5 5.9 397.5 7:15 PM Dec 22
SOYBEAN MEAL May 2024 @SMK24 389.7 395.7 6.0 395.7 7:15 PM Dec 22
SOYBEAN MEAL July 2024 @SMN24 389.4 395.4 6.0 395.4 7:15 PM Dec 22
SOYBEAN MEAL August 2024 @SMQ24 387.4 393.5 6.1 393.5 7:15 PM Dec 22
SOYBEAN MEAL September 2024 @SMU24 383.2 389.3 6.1 389.3 7:15 PM Dec 22
SOYBEAN MEAL October 2024 @SMV24 378.0 384.1 6.1 384.1 7:15 PM Dec 22
SOYBEAN MEAL December 2024 @SMZ24 376.0 382.1 6.1 382.1 7:15 PM Dec 22
SOYBEAN MEAL July 2025 @SMN25 374.5 380.6 6.1 380.6 7:15 PM Dec 22
SOYBEAN MEAL October 2025 @SMV25 374.5 380.6 6.1 380.6 7:15 PM Dec 22
SOYBEAN MEAL December 2025 @SMZ25 368.6 374.7 6.1 374.7 7:15 PM Dec 22
SOYBEAN OIL December 2022 @BOZ22 68.40 69.00 69.00 67.00 67.59 -0.81 67.59 7:17 PM Dec 22
SOYBEAN OIL January 2023 @BOF23 67.38 66.68 67.01 64.50 65.22 -2.16 65.22 7:19 PM Dec 22
SOYBEAN OIL March 2023 @BOH23 65.78 65.50 65.81 63.39 64.44 -1.34 64.44 7:19 PM Dec 22
SOYBEAN OIL May 2023 @BOK23 64.28 64.50 64.91 62.69 63.81 -0.47 63.81 7:19 PM Dec 22
SOYBEAN OIL July 2023 @BON23 63.29 64.02 64.23 62.14 63.19 -0.10 63.19 7:19 PM Dec 22
SOYBEAN OIL August 2023 @BOQ23 62.68 63.07 63.60 61.71 62.62 -0.06 62.62 7:19 PM Dec 22
SOYBEAN OIL September 2023 @BOU23 62.11 62.40 62.99 61.55 62.08 -0.03 62.08 7:19 PM Dec 22
SOYBEAN OIL October 2023 @BOV23 61.49 61.80 62.36 60.88 61.49 0.00 61.49 7:19 PM Dec 22
SOYBEAN OIL December 2023 @BOZ23 61.17 61.64 62.15 60.63 61.15 -0.02 61.15 7:19 PM Dec 22
SOYBEAN OIL January 2024 @BOF24 60.87 60.97 60.99 60.88 60.86 -0.01 60.86 7:15 PM Dec 22
SOYBEAN OIL March 2024 @BOH24 60.48 60.50 0.02 60.50 7:15 PM Dec 22
SOYBEAN OIL May 2024 @BOK24 60.22 60.21 -0.01 60.21 7:15 PM Dec 22
SOYBEAN OIL July 2024 @BON24 59.99 60.01 0.02 60.01 7:15 PM Dec 22
SOYBEAN OIL August 2024 @BOQ24 59.70 59.72 0.02 59.72 7:15 PM Dec 22
SOYBEAN OIL September 2024 @BOU24 59.25 59.33 0.08 59.33 7:15 PM Dec 22
SOYBEAN OIL October 2024 @BOV24 58.77 58.84 0.07 58.84 7:15 PM Dec 22
SOYBEAN OIL December 2024 @BOZ24 58.63 58.69 0.06 58.69 7:15 PM Dec 22
SOYBEAN OIL July 2025 @BON25 58.44 58.50 0.06 58.50 7:15 PM Dec 22
SOYBEAN OIL October 2025 @BOV25 58.21 58.30 0.09 58.30 7:15 PM Dec 22
SOYBEAN OIL December 2025 @BOZ25 58.20 58.22 0.02 58.22 7:15 PM Dec 22
WHEAT December 2022 @WZ22 758'6 750'0 750'0 738'4 737'2 -21'4 737'2 7:15 PM Dec 22
WHEAT March 2023 @WH23 783'0 782'0 783'0 755'6 761'0 -22'0 761'0 7:19 PM Dec 22
WHEAT May 2023 @WK23 795'2 795'0 795'0 768'2 773'2 -22'0 773'2 7:19 PM Dec 22
WHEAT July 2023 @WN23 800'4 799'2 800'0 775'4 779'6 -20'6 779'6 7:19 PM Dec 22
WHEAT September 2023 @WU23 808'2 806'0 806'0 785'0 788'6 -19'4 788'6 7:19 PM Dec 22
WHEAT December 2023 @WZ23 818'6 811'6 814'6 796'6 800'4 -18'2 800'4 7:19 PM Dec 22
WHEAT March 2024 @WH24 824'2 818'2 818'2 803'0 806'4 -17'6 806'4 7:15 PM Dec 22
WHEAT May 2024 @WK24 822'0 812'0 812'0 809'4 807'0 -15'0 807'0 7:15 PM Dec 22
WHEAT July 2024 @WN24 793'4 790'2 792'2 785'0 787'0 -6'4 787'0 7:15 PM Dec 22
WHEAT September 2024 @WU24 791'0 784'4 -6'4 784'4 7:15 PM Dec 22
WHEAT December 2024 @WZ24 798'0 791'4 -6'4 791'4 7:15 PM Dec 22
WHEAT March 2025 @WH25 789'2 782'6 -6'4 782'6 7:15 PM Dec 22
WHEAT May 2025 @WK25 775'0 768'4 -6'4 768'4 7:15 PM Dec 22
WHEAT July 2025 @WN25 751'2 744'6 -6'4 744'6 7:15 PM Dec 22
ROUGH RICE January 2023 @RRF23 17.795 17.790 17.805 17.625 17.635 -0.160 17.635 7:19 PM Dec 22
ROUGH RICE March 2023 @RRH23 18.135 18.090 18.090 17.970 17.975 -0.160 17.975 7:19 PM Dec 22
ROUGH RICE May 2023 @RRK23 18.340 18.220 18.220 18.220 18.205 -0.135 18.205 7:15 PM Dec 22
ROUGH RICE July 2023 @RRN23 18.385 18.295 -0.090 18.295 7:15 PM Dec 22
ROUGH RICE September 2023 @RRU23 16.535 16.490 16.490 16.490 16.445 -0.090 16.445 7:15 PM Dec 22
ROUGH RICE November 2023 @RRX23 15.810 16.150 0.340 16.150 7:15 PM Dec 22
ROUGH RICE January 2024 @RRF24 15.410 15.950 0.540 15.950 7:15 PM Dec 22
OATS December 2022 @OZ22 378'6 377'4 377'4 360'0 361'2 -17'4 361'2 7:19 PM Dec 22
OATS March 2023 @OH23 378'4 377'6 378'0 357'4 357'6 -20'6 357'6 7:19 PM Dec 22
OATS May 2023 @OK23 378'4 373'2 373'2 358'0 357'2 -21'2 357'2 7:15 PM Dec 22
OATS July 2023 @ON23 380'2 380'0 380'0 360'0 357'6 -22'4 357'6 7:15 PM Dec 22
OATS September 2023 @OU23 373'0 355'6 -17'2 355'6 7:15 PM Dec 22
OATS December 2023 @OZ23 373'0 355'6 -17'2 355'6 7:15 PM Dec 22
OATS March 2024 @OH24 365'2 348'0 -17'2 348'0 7:15 PM Dec 22
OATS May 2024 @OK24 381'6 364'4 -17'2 364'4 7:15 PM Dec 22
OATS July 2024 @ON24 369'6 352'4 -17'2 352'4 7:15 PM Dec 22
OATS September 2024 @OU24 385'4 368'2 -17'2 368'2 7:15 PM Dec 22
OATS July 2025 @ON25 363'0 345'6 -17'2 345'6 7:15 PM Dec 22
OATS September 2025 @OU25 378'6 361'4 -17'2 361'4 7:15 PM Dec 22
10 YR US TREASURY NOTE December 2022 @TYZ22 114'09.5 114'12.5 114'18.5 113'13.0 114'11.5 0'02.0 114'11.5 9:59 PM Dec 22
10 YR US TREASURY NOTE March 2023 @TYH23 114'19.5 114'22.5 114'28.5 113'21.5 114'21.0 0'01.5 114'21.0 9:59 PM Dec 22
10 YR US TREASURY NOTE June 2023 @TYM23 115'00.0 114'15.0 115'09.0 114'02.0 115'08.0 0'08.0 115'08.0 8:49 PM Dec 22
2 YR US TREASURY NOTE December 2022 @TUZ22 102'20.1 102'20.6 102'24.5 102'11.3 102'19.1 -0'01.0 102'19.1 9:29 PM Dec 22
2 YR US TREASURY NOTE March 2023 @TUH23 102'30.0 102'31.5 103'03.2 102'20.6 102'28.2 -0'01.6 102'28.2 9:59 PM Dec 22
2 YR US TREASURY NOTE June 2023 @TUM23 103'01.6 103'00.0 -0'01.6 103'00.0 8:00 PM Dec 22
30 DAY FED FUND December 2022 @FFZ22 95.8775 95.8800 95.8825 95.8700 95.8825 0.0050 95.8825 9:58 PM Dec 22
30 DAY FED FUND January 2023 @FFF23 95.645 95.650 95.650 95.630 95.650 0.005 95.650 9:59 PM Dec 22
30 DAY FED FUND February 2023 @FFG23 95.315 95.320 95.335 95.265 95.305 -0.010 95.305 9:59 PM Dec 22
30 DAY FED FUND March 2023 @FFH23 95.260 95.270 95.290 95.205 95.245 -0.015 95.245 9:59 PM Dec 22
30 DAY FED FUND April 2023 @FFJ23 95.170 95.180 95.205 95.095 95.135 -0.035 95.135 9:59 PM Dec 22
30 DAY FED FUND May 2023 @FFK23 95.135 95.135 95.175 95.030 95.085 -0.050 95.085 9:59 PM Dec 22
30 DAY FED FUND June 2023 @FFM23 95.140 95.150 95.185 95.025 95.085 -0.055 95.085 9:59 PM Dec 22
30 DAY FED FUND July 2023 @FFN23 95.160 95.165 95.210 95.030 95.100 -0.060 95.100 9:59 PM Dec 22
30 DAY FED FUND August 2023 @FFQ23 95.205 95.210 95.260 95.060 95.145 -0.060 95.145 9:59 PM Dec 22
30 DAY FED FUND September 2023 @FFU23 95.230 95.240 95.295 95.080 95.175 -0.055 95.175 9:59 PM Dec 22
30 DAY FED FUND October 2023 @FFV23 95.285 95.280 95.355 95.125 95.230 -0.055 95.230 9:58 PM Dec 22
30 DAY FED FUND November 2023 @FFX23 95.425 95.425 95.510 95.255 95.380 -0.045 95.380 9:58 PM Dec 22
30 DAY FED FUND December 2023 @FFZ23 95.530 95.520 95.615 95.355 95.490 -0.040 95.490 9:58 PM Dec 22
30 DAY FED FUND January 2024 @FFF24 95.600 95.620 95.690 95.420 95.560 -0.040 95.560 9:50 PM Dec 22
30 DAY FED FUND February 2024 @FFG24 95.775 95.760 95.870 95.600 95.745 -0.030 95.745 9:04 PM Dec 22
30 DAY FED FUND March 2024 @FFH24 95.855 95.905 95.950 95.700 95.830 -0.025 95.830 8:58 PM Dec 22
30 DAY FED FUND April 2024 @FFJ24 95.995 95.990 95.990 95.915 95.975 -0.020 95.975 8:01 PM Dec 22
30 DAY FED FUND May 2024 @FFK24 96.205 96.190 -0.015 96.190 8:01 PM Dec 22
30 DAY FED FUND June 2024 @FFM24 96.285 96.300 96.300 96.270 96.295 0.010 96.295 8:01 PM Dec 22
30 DAY FED FUND July 2024 @FFN24 96.375 96.370 96.370 96.370 96.380 0.005 96.380 8:01 PM Dec 22
30 DAY FED FUND August 2024 @FFQ24 96.505 96.510 0.005 96.510 8:01 PM Dec 22
30 DAY FED FUND September 2024 @FFU24 96.550 96.555 0.005 96.555 8:01 PM Dec 22
30 DAY FED FUND October 2024 @FFV24 96.655 96.670 96.670 96.670 96.660 0.005 96.660 9:00 PM Dec 22
30 DAY FED FUND November 2024 @FFX24 96.680 96.685 0.005 96.685 8:01 PM Dec 22
30 DAY FED FUND December 2024 @FFZ24 96.770 96.775 0.005 96.775 8:01 PM Dec 22
30 DAY FED FUND January 2025 @FFF25 96.765 96.770 0.005 96.770 8:01 PM Dec 22
30 DAY FED FUND February 2025 @FFG25 96.765 96.770 0.005 96.770 8:01 PM Dec 22
30 DAY FED FUND March 2025 @FFH25 96.765 96.770 0.005 96.770 8:01 PM Dec 22
30 DAY FED FUND April 2025 @FFJ25 96.765 96.770 0.005 96.770 8:01 PM Dec 22
30 DAY FED FUND May 2025 @FFK25 96.765 96.770 0.005 96.770 8:01 PM Dec 22
30 DAY FED FUND June 2025 @FFM25 96.765 96.770 0.005 96.770 8:01 PM Dec 22
30 DAY FED FUND July 2025 @FFN25 96.765 96.770 0.005 96.770 8:01 PM Dec 22
30 DAY FED FUND August 2025 @FFQ25 96.765 96.770 0.005 96.770 8:01 PM Dec 22
30 DAY FED FUND September 2025 @FFU25 96.765 96.770 0.005 96.770 8:01 PM Dec 22
30 DAY FED FUND October 2025 @FFV25 96.765 96.770 0.005 96.770 8:01 PM Dec 22
30 DAY FED FUND November 2025 @FFX25 96.765 96.770 0.005 96.770 8:01 PM Dec 22
30 DAY FED FUND December 2025 @FFZ25 96.645 96.650 0.005 96.650 8:01 PM Dec 22
30 DAY FED FUND January 2026 @FFF26 96.545 96.550 0.005 96.550 8:01 PM Dec 22
30 DAY FED FUND February 2026 @FFG26 96.545 96.550 0.005 96.550 8:01 PM Dec 22
30 DAY FED FUND March 2026 @FFH26 96.545 96.550 0.005 96.550 8:01 PM Dec 22
30 DAY FED FUND April 2026 @FFJ26 96.545 96.550 0.005 96.550 8:01 PM Dec 22
30 DAY FED FUND May 2026 @FFK26 96.545 96.550 0.005 96.550 8:01 PM Dec 22
30 DAY FED FUND June 2026 @FFM26 96.545 96.550 0.005 96.550 8:01 PM Dec 22
30 DAY FED FUND July 2026 @FFN26 96.545 96.550 0.005 96.550 8:01 PM Dec 22
30 DAY FED FUND August 2026 @FFQ26 96.465 96.470 0.005 96.470 8:01 PM Dec 22
30 DAY FED FUND September 2026 @FFU26 96.465 96.470 0.005 96.470 8:01 PM Dec 22
30 DAY FED FUND October 2026 @FFV26 96.460 96.465 0.005 96.465 8:01 PM Dec 22
30 DAY FED FUND November 2026 @FFX26 96.440 96.445 0.005 96.445 8:01 PM Dec 22
30 DAY FED FUND December 2026 @FFZ26 96.420 96.425 0.005 96.425 8:01 PM Dec 22
30 DAY FED FUND January 2027 @FFF27 96.405 96.410 0.005 96.410 8:01 PM Dec 22
30 DAY FED FUND February 2027 @FFG27 96.390 96.395 0.005 96.395 8:01 PM Dec 22
30 DAY FED FUND March 2027 @FFH27 96.375 96.380 0.005 96.380 8:01 PM Dec 22
30 DAY FED FUND April 2027 @FFJ27 96.335 96.340 0.005 96.340 8:01 PM Dec 22
30 DAY FED FUND May 2027 @FFK27 96.310 96.315 0.005 96.315 8:01 PM Dec 22
30 DAY FED FUND June 2027 @FFM27 96.290 96.295 0.005 96.295 8:01 PM Dec 22
30 DAY FED FUND July 2027 @FFN27 96.270 96.275 0.005 96.275 8:01 PM Dec 22
30 DAY FED FUND August 2027 @FFQ27 96.190 96.195 0.005 96.195 8:01 PM Dec 22
30 DAY FED FUND September 2027 @FFU27 96.190 96.195 0.005 96.195 8:01 PM Dec 22
30 DAY FED FUND October 2027 @FFV27 96.185 96.190 0.005 96.190 8:01 PM Dec 22
30 DAY FED FUND November 2027 @FFX27 96.165 96.170 0.005 96.170 8:01 PM Dec 22
US TREASURY BOND December 2022 @USZ22 129'18 129'20 130'09 128'11 129'27 0'09 129'27 9:59 PM Dec 22
US TREASURY BOND March 2023 @USH23 129'16 129'24 130'09 128'07 129'25 0'09 129'25 9:59 PM Dec 22
US TREASURY BOND June 2023 @USM23 129'16 129'13 129'13 128'27 129'25 0'09 129'25 8:00 PM Dec 22
5 YR US TREASURY NOTE December 2022 @FVZ22 108'28.2 108'31.5 109'02.0 108'07.0 108'30.5 0'02.2 108'30.5 9:56 PM Dec 22
5 YR US TREASURY NOTE March 2023 @FVH23 109'08.2 109'10.2 109'14.7 108'18.2 109'09.2 0'01.0 109'09.2 9:59 PM Dec 22
5 YR US TREASURY NOTE June 2023 @FVM23 109'16.2 109'17.2 0'01.0 109'17.2 8:00 PM Dec 22
1 MONTH EURODOLLAR December 2022 @EMZ22 95.5550 95.5825 95.5750 95.5750 0.0200 95.5750 8:04 PM Dec 22
1 MONTH EURODOLLAR January 2023 @EMF23 95.3225 95.3200 95.3200 95.3225 0.0000 95.3225 8:04 PM Dec 22
1 MONTH EURODOLLAR February 2023 @EMG23 95.1575 95.1800 95.1800 95.1575 0.0000 95.1575 8:04 PM Dec 22
1 MONTH EURODOLLAR March 2023 @EMH23 95.0000 95.0000 0.0000 95.0000 8:04 PM Dec 22
1 MONTH EURODOLLAR April 2023 @EMJ23 95.0000 95.0000 0.0000 95.0000 8:04 PM Dec 22
1 MONTH EURODOLLAR May 2023 @EMK23 95.0000 95.0000 0.0000 95.0000 8:04 PM Dec 22
1 MONTH EURODOLLAR June 2023 @EMM23 95.0000 95.0000 0.0000 95.0000 8:04 PM Dec 22
E-MINI NASDAQ 100 December 2022 @NQZ22 12062.75 12039.75 12067.75 11740.50 12010.25 -52.50 12010.25 9:59 PM Dec 22
E-MINI NASDAQ 100 March 2023 @NQH23 12179.50 12158.25 12182.50 11860.00 12126.50 -53.00 12126.50 9:54 PM Dec 22
E-MINI NASDAQ 100 June 2023 @NQM23 12312.50 12256.75 12311.50 12057.25 12258.00 -54.50 12258.00 9:00 PM Dec 22
E-MINI NASDAQ 100 September 2023 @NQU23 12425.00 12371.00 -54.00 12371.00 9:00 PM Dec 22
E-MINI NASDAQ 100 December 2023 @NQZ23 12545.00 12400.00 12450.00 12400.00 12497.00 -48.00 12497.00 9:00 PM Dec 22
E-MINI NASDAQ 100 December 2024 @NQZ24 12970.00 12920.00 -50.00 12920.00 9:00 PM Dec 22
E-MINI NASDAQ 100 December 2025 @NQZ25 13320.00 13268.00 -52.00 13268.00 9:00 PM Dec 22
E-MINI NASDAQ 100 December 2026 @NQZ26 13668.00 13614.00 -54.00 13614.00 9:00 PM Dec 22
E-MINI NASDAQ 100 December 2027 @NQZ27 14015.00 13959.00 -56.00 13959.00 9:00 PM Dec 22
S&P GSCI December 2022 @GIZ22 620.65 619.00 619.00 612.55 612.75 -7.90 612.75 8:57 PM Dec 22
S&P GSCI January 2023 @GIF23 623.15 615.25 -7.90 615.25 7:40 PM Dec 22
S&P GSCI February 2023 @GIG23 620.65 617.75 -2.90 617.75 7:40 PM Dec 22

Options