Set Location: Set

DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Aug 26 243.000 238.925 239.225 -2.600
Oct 26 237.525 234.000 234.300 -2.425
Dec 26 237.275 233.875 234.225 -2.350
Feb 27 237.750 234.725 235.050 -2.175
Apr 27 238.250 235.300 235.700 -2.050
Jun 27 231.725 229.075 229.300 -2.175

@GF – FEEDER CATTLE – CME

High Low Last Chg
Aug 26 365.225 360.300 360.625 -3.525
Sep 26 363.400 358.150 358.475 -3.700
Oct 26 360.300 355.250 355.575 -3.725
Nov 26 357.050 352.100 352.475 -3.800
Jan 27 350.700 345.800 346.325 -3.625
Mar 27 346.000 342.000 342.600 -3.550

@HE – LEAN HOGS – CME

High Low Last Chg
Jul 26 94.075 93.125 93.850 0.500
Aug 26 98.925 96.600 98.750 1.700
Oct 26 82.375 81.025 82.025 0.525
Dec 26 73.800 72.750 73.375 -0.075
Feb 27 77.425 76.600 76.975 -0.300
Apr 27 82.300 81.600 81.925 -0.300

@C – CORN – CBOT

High Low Last Chg
Jul 26 428'2 421'0 425'0 4'0
Sep 26 427'0 421'4 423'0 0'2
Dec 26 446'0 440'4 441'4 -0'6
Mar 27 461'0 455'2 456'2 -1'4
May 27 470'0 464'0 465'0 -2'0
Jul 27 476'0 470'2 471'0 -2'0

@S – SOYBEANS – CBOT

High Low Last Chg
Jul 26 1135'4 1126'2 1131'6 5'4
Aug 26 1142'6 1131'4 1136'2 3'0
Sep 26 1145'0 1134'0 1136'0 0'4
Nov 26 1158'0 1146'2 1147'6 -1'4
Jan 27 1171'6 1161'2 1162'2 -1'4
Mar 27 1177'6 1167'2 1168'2 -2'6

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
Jul 26 310.0 307.0 307.7 1.1
Aug 26 309.2 305.1 305.5 0.2
Sep 26 307.0 302.8 303.1 -0.4
Oct 26 305.0 301.1 301.4 -0.4
Dec 26 307.8 304.2 304.4 -0.3
Jan 27 309.0 305.9 306.0 -0.2

@W – WHEAT – CBOT

High Low Last Chg
Jul 26 599'0 590'6 590'4 -1'4
Sep 26 607'6 597'0 599'6 -0'2
Dec 26 621'2 611'4 614'0 -0'4
Mar 27 633'0 623'2 626'4 -0'4
May 27 639'6 630'6 634'0 -0'4
Jul 27 643'6 635'0 638'4 -0'2
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 August 2026 @LEQ26 241.825 242.275 243.000 238.925 239.225 -2.600 239.225 6:04 PM Jul 26
LIVE CATTLE October 2026 @LEV26 236.725 237.100 237.525 234.000 234.300 -2.425 234.300 6:04 PM Jul 26
LIVE CATTLE December 2026 @LEZ26 236.575 237.000 237.275 233.875 234.225 -2.350 234.225 6:04 PM Jul 26
LIVE CATTLE February 2027 @LEG27 237.225 237.750 237.750 234.725 235.050 -2.175 235.050 6:04 PM Jul 26
LIVE CATTLE April 2027 @LEJ27 237.750 238.200 238.250 235.300 235.700 -2.050 235.700 6:04 PM Jul 26
LIVE CATTLE June 2027 @LEM27 231.475 231.200 231.725 229.075 229.300 -2.175 229.300 6:03 PM Jul 26
LIVE CATTLE August 2027 @LEQ27 228.275 228.075 228.500 225.950 226.025 -2.250 226.025 6:00 PM Jul 26
LIVE CATTLE October 2027 @LEV27 227.125 227.125 227.300 225.150 225.000 -2.125 225.000 6:00 PM Jul 26
LIVE CATTLE December 2027 @LEZ27 227.125 225.000 -2.125 225.000 6:00 PM Jul 26
LIVE CATTLE February 2028 @LEG28 227.125 225.000 -2.125 225.000 6:00 PM Jul 26
FEEDER CATTLE August 2026 @GFQ26 364.150 365.050 365.225 360.300 360.625 -3.525 360.625 6:04 PM Jul 26
FEEDER CATTLE September 2026 @GFU26 362.175 362.900 363.400 358.150 358.475 -3.700 358.475 6:04 PM Jul 26
FEEDER CATTLE October 2026 @GFV26 359.300 360.000 360.300 355.250 355.575 -3.725 355.575 6:04 PM Jul 26
FEEDER CATTLE November 2026 @GFX26 356.275 357.000 357.050 352.100 352.475 -3.800 352.475 6:04 PM Jul 26
FEEDER CATTLE January 2027 @GFF27 349.950 350.700 350.700 345.800 346.325 -3.625 346.325 6:03 PM Jul 26
FEEDER CATTLE March 2027 @GFH27 346.150 345.575 346.000 342.000 342.600 -3.550 342.600 6:03 PM Jul 26
FEEDER CATTLE April 2027 @GFJ27 345.000 344.425 344.825 341.000 341.500 -3.500 341.500 6:00 PM Jul 26
FEEDER CATTLE May 2027 @GFK27 342.800 342.200 342.200 341.950 340.075 -2.725 340.075 6:00 PM Jul 26
FEEDER CATTLE August 2027 @GFQ27 342.150 339.425 -2.725 339.425 6:00 PM Jul 26
LEAN HOGS July 2026 @HEN26 93.350 93.325 94.075 93.125 93.850 0.500 93.850 6:04 PM Jul 26
LEAN HOGS August 2026 @HEQ26 97.050 96.850 98.925 96.600 98.750 1.700 98.750 6:04 PM Jul 26
LEAN HOGS October 2026 @HEV26 81.500 81.450 82.375 81.025 82.025 0.525 82.025 6:04 PM Jul 26
LEAN HOGS December 2026 @HEZ26 73.450 73.425 73.800 72.750 73.375 -0.075 73.375 6:04 PM Jul 26
LEAN HOGS February 2027 @HEG27 77.275 77.175 77.425 76.600 76.975 -0.300 76.975 6:04 PM Jul 26
LEAN HOGS April 2027 @HEJ27 82.225 82.000 82.300 81.600 81.925 -0.300 81.925 6:04 PM Jul 26
LEAN HOGS May 2027 @HEK27 86.000 85.850 86.000 85.600 85.925 -0.075 85.925 6:00 PM Jul 26
LEAN HOGS June 2027 @HEM27 94.450 94.300 94.600 94.000 94.275 -0.175 94.275 6:04 PM Jul 26
LEAN HOGS July 2027 @HEN27 95.425 95.150 95.450 95.000 95.225 -0.200 95.225 6:00 PM Jul 26
LEAN HOGS August 2027 @HEQ27 94.700 94.700 94.700 94.700 94.700 0.000 94.700 6:00 PM Jul 26
LEAN HOGS October 2027 @HEV27 80.025 80.025 0.000 80.025 6:00 PM Jul 26
LEAN HOGS December 2027 @HEZ27 73.250 73.250 0.000 73.250 6:00 PM Jul 26
MILK CLASS III July 2026 @DAN26 15.48 15.52 15.65 15.49 15.54 0.06 15.54 6:33 PM Jul 26
MILK CLASS III August 2026 @DAQ26 16.08 16.06 16.16 16.03 16.07 -0.01 16.07 6:51 PM Jul 26
MILK CLASS III September 2026 @DAU26 16.80 16.75 16.80 16.70 16.75 -0.05 16.75 6:54 PM Jul 26
MILK CLASS III October 2026 @DAV26 17.18 17.19 17.23 17.17 17.21 0.03 17.21 6:49 PM Jul 26
MILK CLASS III November 2026 @DAX26 17.59 17.55 17.60 17.54 17.57 -0.02 17.57 6:10 PM Jul 26
MILK CLASS III December 2026 @DAZ26 17.53 17.53 0.00 17.53 6:10 PM Jul 26
MILK CLASS III January 2027 @DAF27 17.39 17.34 -0.05 17.34 6:10 PM Jul 26
MILK CLASS III February 2027 @DAG27 17.35 17.35 0.00 17.35 6:10 PM Jul 26
MILK CLASS III March 2027 @DAH27 17.39 17.35 -0.04 17.35 6:10 PM Jul 26
MILK CLASS III April 2027 @DAJ27 17.32 17.32 0.00 17.32 6:10 PM Jul 26
MILK CLASS III May 2027 @DAK27 17.31 17.31 0.00 17.31 6:10 PM Jul 26
MILK CLASS III June 2027 @DAM27 17.37 17.40 17.40 17.38 17.38 0.01 17.38 6:10 PM Jul 26
MILK CLASS III July 2027 @DAN27 17.65 17.65 0.00 17.65 6:10 PM Jul 26
MILK CLASS III August 2027 @DAQ27 17.90 17.90 0.00 17.90 6:10 PM Jul 26
MILK CLASS III September 2027 @DAU27 17.80 17.80 0.00 17.80 6:10 PM Jul 26
MILK CLASS III October 2027 @DAV27 17.80 17.80 0.00 17.80 6:10 PM Jul 26
MILK CLASS III November 2027 @DAX27 17.80 17.80 0.00 17.80 6:10 PM Jul 26
MILK CLASS III December 2027 @DAZ27 17.85 17.85 0.00 17.85 6:10 PM Jul 26
MILK CLASS III January 2028 @DAF28 17.40 17.40 0.00 17.40 6:10 PM Jul 26
MILK CLASS III February 2028 @DAG28 16.46 16.46 0.00 16.46 6:10 PM Jul 26
MILK CLASS III March 2028 @DAH28 16.46 16.46 0.00 16.46 6:10 PM Jul 26
MILK CLASS III April 2028 @DAJ28 16.40 16.40 0.00 16.40 6:10 PM Jul 26
MILK CLASS III May 2028 @DAK28 16.44 16.44 0.00 16.44 6:10 PM Jul 26
MILK CLASS III June 2028 @DAM28 16.54 16.54 0.00 16.54 6:10 PM Jul 26
BUTTER - CASH SETTLED July 2026 @CBN26 168.025 167.200 167.200 166.125 166.125 -1.900 166.125 6:10 PM Jul 26
BUTTER - CASH SETTLED August 2026 @CBQ26 173.000 173.000 174.325 171.800 172.150 -0.850 172.150 6:54 PM Jul 26
BUTTER - CASH SETTLED September 2026 @CBU26 176.675 176.500 176.500 174.900 174.900 -1.775 174.900 6:54 PM Jul 26
BUTTER - CASH SETTLED October 2026 @CBV26 182.175 179.500 180.500 179.500 179.500 -2.675 179.500 6:51 PM Jul 26
BUTTER - CASH SETTLED November 2026 @CBX26 184.000 182.000 182.000 182.000 181.975 -2.025 181.975 6:51 PM Jul 26
BUTTER - CASH SETTLED December 2026 @CBZ26 182.125 182.000 182.000 181.000 181.000 -1.125 181.000 6:10 PM Jul 26
BUTTER - CASH SETTLED January 2027 @CBF27 183.075 181.500 181.500 179.000 179.500 -3.575 179.500 6:10 PM Jul 26
BUTTER - CASH SETTLED February 2027 @CBG27 182.000 182.000 182.000 182.000 182.000 0.000 182.000 6:51 PM Jul 26
BUTTER - CASH SETTLED March 2027 @CBH27 189.000 188.000 188.000 188.000 188.000 -1.000 188.000 6:10 PM Jul 26
BUTTER - CASH SETTLED April 2027 @CBJ27 192.000 190.975 -1.025 190.975 6:10 PM Jul 26
BUTTER - CASH SETTLED May 2027 @CBK27 195.500 195.500 195.500 195.500 195.500 0.000 195.500 6:10 PM Jul 26
BUTTER - CASH SETTLED June 2027 @CBM27 202.975 200.000 200.000 200.000 200.000 -2.975 200.000 6:10 PM Jul 26
BUTTER - CASH SETTLED July 2027 @CBN27 205.000 205.000 0.000 205.000 6:10 PM Jul 26
BUTTER - CASH SETTLED August 2027 @CBQ27 205.000 205.000 0.000 205.000 6:10 PM Jul 26
BUTTER - CASH SETTLED September 2027 @CBU27 216.000 216.000 0.000 216.000 6:10 PM Jul 26
BUTTER - CASH SETTLED October 2027 @CBV27 218.000 218.000 0.000 218.000 6:10 PM Jul 26
BUTTER - CASH SETTLED November 2027 @CBX27 218.000 218.000 0.000 218.000 6:10 PM Jul 26
BUTTER - CASH SETTLED December 2027 @CBZ27 218.000 218.000 0.000 218.000 6:10 PM Jul 26
BUTTER - CASH SETTLED January 2028 @CBF28 220.500 220.500 0.000 220.500 6:10 PM Jul 26
BUTTER - CASH SETTLED February 2028 @CBG28 216.500 216.500 0.000 216.500 6:10 PM Jul 26
BUTTER - CASH SETTLED March 2028 @CBH28 220.500 220.500 0.000 220.500 6:10 PM Jul 26
BUTTER - CASH SETTLED April 2028 @CBJ28 227.075 227.075 0.000 227.075 6:10 PM Jul 26
BUTTER - CASH SETTLED May 2028 @CBK28 230.075 230.075 0.000 230.075 6:10 PM Jul 26
BUTTER - CASH SETTLED June 2028 @CBM28 237.550 237.550 0.000 237.550 6:10 PM Jul 26
CORN July 2026 @CN26 421'0 422'0 428'2 421'0 425'0 4'0 425'0 6:17 PM Jul 26
CORN September 2026 @CU26 422'6 423'2 427'0 421'4 423'0 0'2 423'0 6:19 PM Jul 26
CORN December 2026 @CZ26 442'2 443'0 446'0 440'4 441'4 -0'6 441'4 6:19 PM Jul 26
CORN March 2027 @CH27 457'6 458'0 461'0 455'2 456'2 -1'4 456'2 6:19 PM Jul 26
CORN May 2027 @CK27 467'0 467'4 470'0 464'0 465'0 -2'0 465'0 6:19 PM Jul 26
CORN July 2027 @CN27 473'0 473'0 476'0 470'2 471'0 -2'0 471'0 6:19 PM Jul 26
CORN September 2027 @CU27 466'0 466'0 468'2 463'0 463'2 -2'6 463'2 6:18 PM Jul 26
CORN December 2027 @CZ27 473'2 473'0 476'2 471'0 471'2 -2'0 471'2 6:19 PM Jul 26
CORN March 2028 @CH28 485'0 484'0 486'4 484'0 483'0 -2'0 483'0 6:15 PM Jul 26
CORN May 2028 @CK28 491'2 492'2 492'2 492'2 489'4 -1'6 489'4 6:15 PM Jul 26
CORN July 2028 @CN28 495'2 496'6 497'0 496'6 493'4 -1'6 493'4 6:15 PM Jul 26
CORN September 2028 @CU28 473'4 471'6 -1'6 471'6 6:15 PM Jul 26
CORN December 2028 @CZ28 478'0 480'0 480'4 478'0 476'2 -1'6 476'2 6:15 PM Jul 26
CORN July 2029 @CN29 497'4 496'0 -1'4 496'0 6:15 PM Jul 26
CORN December 2029 @CZ29 482'4 480'6 -1'6 480'6 6:15 PM Jul 26
SOYBEANS July 2026 @SN26 1126'2 1126'2 1135'4 1126'2 1131'6 5'4 1131'6 6:15 PM Jul 26
SOYBEANS August 2026 @SQ26 1133'2 1132'4 1142'6 1131'4 1136'2 3'0 1136'2 6:19 PM Jul 26
SOYBEANS September 2026 @SU26 1135'4 1134'6 1145'0 1134'0 1136'0 0'4 1136'0 6:19 PM Jul 26
SOYBEANS November 2026 @SX26 1149'2 1148'0 1158'0 1146'2 1147'6 -1'4 1147'6 6:19 PM Jul 26
SOYBEANS January 2027 @SF27 1163'6 1162'4 1171'6 1161'2 1162'2 -1'4 1162'2 6:19 PM Jul 26
SOYBEANS March 2027 @SH27 1171'0 1168'6 1177'6 1167'2 1168'2 -2'6 1168'2 6:19 PM Jul 26
SOYBEANS May 2027 @SK27 1178'4 1176'0 1184'4 1174'2 1175'0 -3'4 1175'0 6:19 PM Jul 26
SOYBEANS July 2027 @SN27 1185'2 1183'0 1191'2 1181'2 1181'4 -3'6 1181'4 6:19 PM Jul 26
SOYBEANS August 2027 @SQ27 1173'6 1174'6 1178'4 1171'2 1170'0 -3'6 1170'0 6:15 PM Jul 26
SOYBEANS September 2027 @SU27 1145'0 1140'6 -4'2 1140'6 6:15 PM Jul 26
SOYBEANS November 2027 @SX27 1140'0 1137'0 1145'2 1135'6 1136'2 -3'6 1136'2 6:19 PM Jul 26
SOYBEANS January 2028 @SF28 1150'4 1150'0 1150'0 1150'0 1146'6 -3'6 1146'6 6:15 PM Jul 26
SOYBEANS March 2028 @SH28 1151'0 1150'2 1150'4 1150'2 1147'4 -3'4 1147'4 6:15 PM Jul 26
SOYBEANS May 2028 @SK28 1154'4 1153'0 1153'0 1153'0 1151'2 -3'2 1151'2 6:15 PM Jul 26
SOYBEANS July 2028 @SN28 1159'4 1156'2 -3'2 1156'2 6:15 PM Jul 26
SOYBEANS August 2028 @SQ28 1150'2 1147'0 -3'2 1147'0 6:15 PM Jul 26
SOYBEANS September 2028 @SU28 1129'4 1126'2 -3'2 1126'2 6:15 PM Jul 26
SOYBEANS November 2028 @SX28 1127'0 1123'4 -3'4 1123'4 6:15 PM Jul 26
SOYBEANS July 2029 @SN29 1146'2 1142'6 -3'4 1142'6 6:15 PM Jul 26
SOYBEANS November 2029 @SX29 1111'6 1108'2 -3'4 1108'2 6:15 PM Jul 26
SOYBEAN MEAL July 2026 @SMN26 306.6 307.7 310.0 307.0 307.7 1.1 307.7 6:19 PM Jul 26
SOYBEAN MEAL August 2026 @SMQ26 305.3 306.6 309.2 305.1 305.5 0.2 305.5 6:19 PM Jul 26
SOYBEAN MEAL September 2026 @SMU26 303.5 304.6 307.0 302.8 303.1 -0.4 303.1 6:19 PM Jul 26
SOYBEAN MEAL October 2026 @SMV26 301.8 302.3 305.0 301.1 301.4 -0.4 301.4 6:19 PM Jul 26
SOYBEAN MEAL December 2026 @SMZ26 304.7 304.7 307.8 304.2 304.4 -0.3 304.4 6:19 PM Jul 26
SOYBEAN MEAL January 2027 @SMF27 306.2 306.5 309.0 305.9 306.0 -0.2 306.0 6:19 PM Jul 26
SOYBEAN MEAL March 2027 @SMH27 309.1 310.2 311.7 308.6 308.7 -0.4 308.7 6:19 PM Jul 26
SOYBEAN MEAL May 2027 @SMK27 311.7 312.0 314.1 311.2 311.3 -0.4 311.3 6:18 PM Jul 26
SOYBEAN MEAL July 2027 @SMN27 315.1 316.5 317.6 314.7 314.9 -0.2 314.9 6:17 PM Jul 26
SOYBEAN MEAL August 2027 @SMQ27 315.6 317.9 317.9 315.6 315.3 -0.3 315.3 6:15 PM Jul 26
SOYBEAN MEAL September 2027 @SMU27 315.5 316.9 316.9 315.5 315.2 -0.3 315.2 6:15 PM Jul 26
SOYBEAN MEAL October 2027 @SMV27 314.1 315.9 315.9 315.9 314.0 -0.1 314.0 6:15 PM Jul 26
SOYBEAN MEAL December 2027 @SMZ27 317.6 319.8 319.8 317.5 317.4 -0.2 317.4 6:19 PM Jul 26
SOYBEAN MEAL January 2028 @SMF28 318.6 318.4 -0.2 318.4 6:15 PM Jul 26
SOYBEAN MEAL March 2028 @SMH28 319.1 318.8 -0.3 318.8 6:15 PM Jul 26
SOYBEAN MEAL May 2028 @SMK28 320.4 320.0 -0.4 320.0 6:15 PM Jul 26
SOYBEAN MEAL July 2028 @SMN28 323.0 322.6 -0.4 322.6 6:15 PM Jul 26
SOYBEAN MEAL August 2028 @SMQ28 322.1 321.7 -0.4 321.7 6:15 PM Jul 26
SOYBEAN MEAL September 2028 @SMU28 320.6 320.2 -0.4 320.2 6:15 PM Jul 26
SOYBEAN MEAL October 2028 @SMV28 318.5 318.1 -0.4 318.1 6:15 PM Jul 26
SOYBEAN MEAL December 2028 @SMZ28 315.7 315.3 -0.4 315.3 6:15 PM Jul 26
SOYBEAN MEAL July 2029 @SMN29 324.4 324.0 -0.4 324.0 6:15 PM Jul 26
SOYBEAN MEAL October 2029 @SMV29 324.4 324.0 -0.4 324.0 6:15 PM Jul 26
SOYBEAN MEAL December 2029 @SMZ29 326.4 326.0 -0.4 326.0 6:15 PM Jul 26
SOYBEAN OIL July 2026 @BON26 67.02 67.05 67.97 66.87 66.95 -0.07 66.95 6:15 PM Jul 26
SOYBEAN OIL August 2026 @BOQ26 66.69 66.80 67.58 66.12 66.77 0.08 66.77 6:19 PM Jul 26
SOYBEAN OIL September 2026 @BOU26 66.31 66.32 67.21 65.84 66.34 0.03 66.34 6:19 PM Jul 26
SOYBEAN OIL October 2026 @BOV26 65.82 65.85 66.69 65.41 65.81 -0.01 65.81 6:19 PM Jul 26
SOYBEAN OIL December 2026 @BOZ26 65.42 65.49 66.32 65.01 65.43 0.01 65.43 6:19 PM Jul 26
SOYBEAN OIL January 2027 @BOF27 65.23 65.00 66.10 64.82 65.33 0.10 65.33 6:19 PM Jul 26
SOYBEAN OIL March 2027 @BOH27 65.04 64.85 65.83 64.61 65.14 0.10 65.14 6:19 PM Jul 26
SOYBEAN OIL May 2027 @BOK27 64.78 64.58 65.50 64.32 64.85 0.07 64.85 6:19 PM Jul 26
SOYBEAN OIL July 2027 @BON27 64.40 64.39 65.00 64.09 64.41 0.01 64.41 6:16 PM Jul 26
SOYBEAN OIL August 2027 @BOQ27 63.71 63.64 64.12 63.50 63.68 -0.03 63.68 6:15 PM Jul 26
SOYBEAN OIL September 2027 @BOU27 63.01 62.95 -0.06 62.95 6:15 PM Jul 26
SOYBEAN OIL October 2027 @BOV27 62.26 62.17 -0.09 62.17 6:15 PM Jul 26
SOYBEAN OIL December 2027 @BOZ27 61.86 62.27 62.27 61.81 61.77 -0.09 61.77 6:15 PM Jul 26
SOYBEAN OIL January 2028 @BOF28 61.57 61.48 -0.09 61.48 6:15 PM Jul 26
SOYBEAN OIL March 2028 @BOH28 61.09 61.02 -0.07 61.02 6:15 PM Jul 26
SOYBEAN OIL May 2028 @BOK28 60.70 60.56 -0.14 60.56 6:15 PM Jul 26
SOYBEAN OIL July 2028 @BON28 60.22 60.21 -0.01 60.21 6:15 PM Jul 26
SOYBEAN OIL August 2028 @BOQ28 59.79 59.78 -0.01 59.78 6:15 PM Jul 26
SOYBEAN OIL September 2028 @BOU28 59.45 59.44 -0.01 59.44 6:15 PM Jul 26
SOYBEAN OIL October 2028 @BOV28 59.26 59.25 -0.01 59.25 6:15 PM Jul 26
SOYBEAN OIL December 2028 @BOZ28 59.19 59.18 -0.01 59.18 6:15 PM Jul 26
SOYBEAN OIL July 2029 @BON29 59.08 59.07 -0.01 59.07 6:15 PM Jul 26
SOYBEAN OIL October 2029 @BOV29 59.07 59.06 -0.01 59.06 6:15 PM Jul 26
SOYBEAN OIL December 2029 @BOZ29 58.39 58.38 -0.01 58.38 6:15 PM Jul 26
WHEAT July 2026 @WN26 592'0 590'6 599'0 590'6 590'4 -1'4 590'4 6:15 PM Jul 26
WHEAT September 2026 @WU26 600'0 600'0 607'6 597'0 599'6 -0'2 599'6 6:19 PM Jul 26
WHEAT December 2026 @WZ26 614'4 613'4 621'2 611'4 614'0 -0'4 614'0 6:19 PM Jul 26
WHEAT March 2027 @WH27 627'0 625'0 633'0 623'2 626'4 -0'4 626'4 6:19 PM Jul 26
WHEAT May 2027 @WK27 634'4 632'2 639'6 630'6 634'0 -0'4 634'0 6:19 PM Jul 26
WHEAT July 2027 @WN27 638'6 637'2 643'6 635'0 638'4 -0'2 638'4 6:18 PM Jul 26
WHEAT September 2027 @WU27 649'6 646'6 653'4 646'6 649'0 -0'6 649'0 6:19 PM Jul 26
WHEAT December 2027 @WZ27 666'2 663'4 670'0 663'4 665'4 -0'6 665'4 6:15 PM Jul 26
WHEAT March 2028 @WH28 678'0 677'4 -0'4 677'4 6:15 PM Jul 26
WHEAT May 2028 @WK28 681'2 681'0 -0'2 681'0 6:15 PM Jul 26
WHEAT July 2028 @WN28 666'2 666'0 -0'2 666'0 6:15 PM Jul 26
ROUGH RICE July 2026 @RRN26 12.865 12.805 -0.060 12.805 6:15 PM Jul 26
ROUGH RICE September 2026 @RRU26 13.345 13.350 13.350 13.175 13.265 -0.080 13.265 6:19 PM Jul 26
ROUGH RICE November 2026 @RRX26 13.705 13.695 13.710 13.560 13.620 -0.085 13.620 6:15 PM Jul 26
ROUGH RICE January 2027 @RRF27 14.040 14.050 14.050 13.910 13.960 -0.080 13.960 6:15 PM Jul 26
ROUGH RICE March 2027 @RRH27 14.260 14.185 -0.075 14.185 6:15 PM Jul 26
ROUGH RICE May 2027 @RRK27 14.365 14.290 -0.075 14.290 6:15 PM Jul 26
ROUGH RICE July 2027 @RRN27 14.430 14.355 -0.075 14.355 6:15 PM Jul 26
OATS July 2026 @ON26 271'4 285'6 14'2 285'6 6:16 PM Jul 26
OATS September 2026 @OU26 327'4 328'0 336'2 328'0 334'6 7'2 334'6 6:16 PM Jul 26
OATS December 2026 @OZ26 336'4 336'4 346'4 336'0 343'6 7'2 343'6 6:16 PM Jul 26
OATS March 2027 @OH27 344'2 352'4 8'2 352'4 6:16 PM Jul 26
OATS May 2027 @OK27 350'2 358'4 8'2 358'4 6:16 PM Jul 26
OATS July 2027 @ON27 341'4 349'6 8'2 349'6 6:16 PM Jul 26
OATS September 2027 @OU27 335'6 344'0 8'2 344'0 6:16 PM Jul 26
OATS December 2027 @OZ27 346'6 355'0 8'2 355'0 6:16 PM Jul 26
OATS March 2028 @OH28 350'2 358'4 8'2 358'4 6:16 PM Jul 26
OATS May 2028 @OK28 356'2 364'4 8'2 364'4 6:16 PM Jul 26
OATS July 2028 @ON28 336'2 344'4 8'2 344'4 6:16 PM Jul 26
OATS September 2028 @OU28 341'0 349'2 8'2 349'2 6:16 PM Jul 26
10 YR US TREASURY NOTE September 2026 @TYU26 109'18.5 109'21.0 109'21.5 109'20.5 109'20.5 0'02.0 109'18.5 10:36 PM Jul 26
10 YR US TREASURY NOTE December 2026 @TYZ26 109'14.0 109'14.0 12:00 AM Jan 70
10 YR US TREASURY NOTE March 2027 @TYH27 109'09.5 109'09.5 12:00 AM Jan 70
2 YR US TREASURY NOTE September 2026 @TUU26 103'02.6 103'03.1 103'03.1 103'02.7 103'02.7 0'00.1 103'02.6 10:44 PM Jul 26
2 YR US TREASURY NOTE December 2026 @TUZ26 103'00.6 103'00.6 12:00 AM Jan 70
2 YR US TREASURY NOTE March 2027 @TUH27 102'29.7 102'31.5 0'01.6 102'31.5 5:00 PM Jul 26
30 DAY FED FUND July 2026 @FFN26 96.3675 96.3675 12:00 AM Jan 70
30 DAY FED FUND August 2026 @FFQ26 96.325 96.325 96.325 96.325 96.325 0.000 96.325 10:38 PM Jul 26
30 DAY FED FUND September 2026 @FFU26 96.275 96.275 12:00 AM Jan 70
30 DAY FED FUND October 2026 @FFV26 96.210 96.215 96.215 96.215 96.215 0.005 96.210 10:22 PM Jul 26
30 DAY FED FUND November 2026 @FFX26 96.160 96.165 96.165 96.165 96.165 0.005 96.160 10:40 PM Jul 26
30 DAY FED FUND December 2026 @FFZ26 96.090 96.090 12:00 AM Jan 70
30 DAY FED FUND January 2027 @FFF27 96.060 96.065 96.065 96.065 96.065 0.005 96.060 10:40 PM Jul 26
30 DAY FED FUND February 2027 @FFG27 96.030 96.040 96.040 96.040 96.040 0.010 96.030 10:43 PM Jul 26
30 DAY FED FUND March 2027 @FFH27 96.010 96.015 96.015 96.015 96.015 0.005 96.010 10:38 PM Jul 26
30 DAY FED FUND April 2027 @FFJ27 95.985 95.990 95.990 95.990 95.990 0.005 95.985 10:36 PM Jul 26
30 DAY FED FUND May 2027 @FFK27 95.980 95.985 95.985 95.985 95.985 0.005 95.980 10:36 PM Jul 26
30 DAY FED FUND June 2027 @FFM27 95.990 96.000 96.000 96.000 96.000 0.010 95.990 10:35 PM Jul 26
30 DAY FED FUND July 2027 @FFN27 96.000 96.010 96.010 96.010 96.010 0.010 96.000 10:43 PM Jul 26
30 DAY FED FUND August 2027 @FFQ27 96.030 96.035 96.035 96.035 96.035 0.005 96.030 10:18 PM Jul 26
30 DAY FED FUND September 2027 @FFU27 96.045 96.045 12:00 AM Jan 70
30 DAY FED FUND October 2027 @FFV27 96.065 96.065 12:00 AM Jan 70
30 DAY FED FUND November 2027 @FFX27 96.095 96.095 12:00 AM Jan 70
30 DAY FED FUND December 2027 @FFZ27 96.080 96.115 0.035 96.115 5:01 PM Jul 26
30 DAY FED FUND January 2028 @FFF28 96.080 96.115 0.035 96.115 5:01 PM Jul 26
30 DAY FED FUND February 2028 @FFG28 96.065 96.100 0.035 96.100 5:01 PM Jul 26
30 DAY FED FUND March 2028 @FFH28 96.050 96.085 0.035 96.085 5:01 PM Jul 26
30 DAY FED FUND April 2028 @FFJ28 96.120 96.155 0.035 96.155 5:01 PM Jul 26
30 DAY FED FUND May 2028 @FFK28 96.095 96.130 0.035 96.130 5:01 PM Jul 26
30 DAY FED FUND June 2028 @FFM28 96.075 96.110 0.035 96.110 5:01 PM Jul 26
30 DAY FED FUND July 2028 @FFN28 96.055 96.090 0.035 96.090 5:01 PM Jul 26
30 DAY FED FUND August 2028 @FFQ28 95.975 96.010 0.035 96.010 5:01 PM Jul 26
30 DAY FED FUND September 2028 @FFU28 95.975 96.010 0.035 96.010 5:01 PM Jul 26
30 DAY FED FUND October 2028 @FFV28 95.970 96.005 0.035 96.005 5:01 PM Jul 26
30 DAY FED FUND November 2028 @FFX28 95.950 95.985 0.035 95.985 5:01 PM Jul 26
30 DAY FED FUND December 2028 @FFZ28 95.930 95.965 0.035 95.965 5:01 PM Jul 26
30 DAY FED FUND January 2029 @FFF29 95.915 95.950 0.035 95.950 5:01 PM Jul 26
30 DAY FED FUND February 2029 @FFG29 95.900 95.935 0.035 95.935 5:01 PM Jul 26
30 DAY FED FUND March 2029 @FFH29 95.885 95.920 0.035 95.920 5:01 PM Jul 26
30 DAY FED FUND April 2029 @FFJ29 95.845 95.880 0.035 95.880 5:01 PM Jul 26
30 DAY FED FUND May 2029 @FFK29 95.820 95.855 0.035 95.855 5:01 PM Jul 26
30 DAY FED FUND June 2029 @FFM29 95.800 95.835 0.035 95.835 5:01 PM Jul 26
30 DAY FED FUND July 2029 @FFN29 95.780 95.815 0.035 95.815 5:01 PM Jul 26
30 DAY FED FUND August 2029 @FFQ29 95.700 95.735 0.035 95.735 5:01 PM Jul 26
30 DAY FED FUND September 2029 @FFU29 95.700 95.735 0.035 95.735 5:01 PM Jul 26
30 DAY FED FUND October 2029 @FFV29 95.695 95.730 0.035 95.730 5:01 PM Jul 26
30 DAY FED FUND November 2029 @FFX29 95.675 95.710 0.035 95.710 5:01 PM Jul 26
30 DAY FED FUND December 2029 @FFZ29 95.655 95.690 0.035 95.690 5:01 PM Jul 26
30 DAY FED FUND January 2030 @FFF30 95.640 95.675 0.035 95.675 5:01 PM Jul 26
30 DAY FED FUND February 2030 @FFG30 95.625 95.660 0.035 95.660 5:01 PM Jul 26
30 DAY FED FUND March 2030 @FFH30 95.610 95.645 0.035 95.645 5:01 PM Jul 26
30 DAY FED FUND April 2030 @FFJ30 95.570 95.605 0.035 95.605 5:01 PM Jul 26
30 DAY FED FUND May 2030 @FFK30 95.545 95.580 0.035 95.580 5:01 PM Jul 26
30 DAY FED FUND June 2030 @FFM30 95.525 95.560 0.035 95.560 5:01 PM Jul 26
30 DAY FED FUND July 2030 @FFN30 95.505 95.540 0.035 95.540 5:01 PM Jul 26
30 DAY FED FUND August 2030 @FFQ30 95.425 95.460 0.035 95.460 5:01 PM Jul 26
30 DAY FED FUND September 2030 @FFU30 95.425 95.460 0.035 95.460 5:01 PM Jul 26
30 DAY FED FUND October 2030 @FFV30 95.420 95.455 0.035 95.455 5:01 PM Jul 26
30 DAY FED FUND November 2030 @FFX30 95.400 95.435 0.035 95.435 5:01 PM Jul 26
30 DAY FED FUND December 2030 @FFZ30 95.380 95.415 0.035 95.415 5:01 PM Jul 26
30 DAY FED FUND January 2031 @FFF31 95.365 95.400 0.035 95.400 5:01 PM Jul 26
30 DAY FED FUND February 2031 @FFG31 95.350 95.385 0.035 95.385 5:01 PM Jul 26
30 DAY FED FUND March 2031 @FFH31 95.335 95.370 0.035 95.370 5:01 PM Jul 26
30 DAY FED FUND April 2031 @FFJ31 95.295 95.330 0.035 95.330 5:01 PM Jul 26
30 DAY FED FUND May 2031 @FFK31 95.270 95.305 0.035 95.305 5:01 PM Jul 26
30 DAY FED FUND June 2031 @FFM31 95.250 95.285 0.035 95.285 5:01 PM Jul 26
US TREASURY BOND September 2026 @USU26 112'14 112'19 112'20 112'18 112'18 0'04 112'14 10:36 PM Jul 26
US TREASURY BOND December 2026 @USZ26 112'02 112'02 12:00 AM Jan 70
US TREASURY BOND March 2027 @USH27 111'21 111'21 12:00 AM Jan 70
5 YR US TREASURY NOTE September 2026 @FVU26 106'29.5 106'31.0 106'31.0 106'30.2 106'30.2 0'00.7 106'29.5 10:47 PM Jul 26
5 YR US TREASURY NOTE December 2026 @FVZ26 106'28.7 106'28.7 12:00 AM Jan 70
5 YR US TREASURY NOTE March 2027 @FVH27 106'26.2 106'28.0 0'01.7 106'28.0 5:00 PM Jul 26
E-MINI NASDAQ 100 September 2026 @NQU26 29556.00 29566.00 29621.50 29559.25 29616.25 60.25 29556.00 10:47 PM Jul 26
E-MINI NASDAQ 100 December 2026 @NQZ26 29859.25 29888.25 29893.00 29865.00 29893.00 33.75 29859.25 10:29 PM Jul 26
E-MINI NASDAQ 100 March 2027 @NQH27 30755.00 30187.00 -568.00 30187.00 8:00 PM Jul 26
E-MINI NASDAQ 100 June 2027 @NQM27 31104.00 30536.00 -568.00 30536.00 8:00 PM Jul 26
E-MINI NASDAQ 100 September 2027 @NQU27 31288.75 30720.75 -568.00 30720.75 8:00 PM Jul 26
E-MINI NASDAQ 100 December 2027 @NQZ27 31533.25 30965.25 -568.00 30965.25 8:00 PM Jul 26
E-MINI NASDAQ 100 June 2028 @NQM28 32000.00 31432.00 -568.00 31432.00 8:00 PM Jul 26
E-MINI NASDAQ 100 December 2028 @NQZ28 32436.00 31868.00 -568.00 31868.00 8:00 PM Jul 26
E-MINI NASDAQ 100 June 2029 @NQM29 32895.50 32327.50 -568.00 32327.50 8:00 PM Jul 26
E-MINI NASDAQ 100 December 2029 @NQZ29 33383.75 32815.75 -568.00 32815.75 8:00 PM Jul 26
E-MINI NASDAQ 100 December 2030 @NQZ30 34299.75 33731.75 -568.00 33731.75 8:00 PM Jul 26
E-MINI NASDAQ 100 December 2031 @NQZ31 34288.25 33720.25 -568.00 33720.25 8:00 PM Jul 26
S&P GSCI July 2026 @GIN26 617.4500 616.3000 616.4500 616.3000 617.1000 -0.3500 617.1000 8:45 PM Jul 26
S&P GSCI August 2026 @GIQ26 617.4500 617.1000 -0.3500 617.1000 8:45 PM Jul 26
S&P GSCI September 2026 @GIU26 617.4500 617.1000 -0.3500 617.1000 8:45 PM Jul 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