DTN

@LE – LIVE CATTLE – CME

	High	Low	Last	Chg
Apr 25	208.225	207.000	208.050	0.250
Jun 25	204.350	202.600	204.200	0.550
Aug 25	201.050	198.925	200.950	0.925
Oct 25	200.000	197.775	199.900	1.125
Dec 25	200.575	198.575	200.525	1.175
Feb 26	201.350	199.550	201.275	1.100

@GF – FEEDER CATTLE – CME

	High	Low	Last	Chg
Apr 25	287.900	285.550	287.575	1.125
May 25	286.275	283.325	285.975	1.475
Aug 25	291.300	288.200	291.100	1.600
Sep 25	290.200	287.175	290.025	1.625
Oct 25	288.175	285.250	288.050	1.525
Nov 25	285.400	282.625	285.400	1.550

@HE – LEAN HOGS – CME

	High	Low	Last	Chg
Apr 25	88.150	87.500	87.950	0.225
May 25	89.775	88.100	89.700	1.300
Jun 25	97.400	94.725	97.300	2.025
Jul 25	97.900	95.400	97.825	2.000
Aug 25	97.000	94.775	96.925	1.625
Oct 25	82.425	81.050	82.425	1.225

@C – CORN – CBOT

	High	Low	Last	Chg
May 25	465'0	454'0	460'2	3'0
Jul 25	470'6	461'2	467'2	4'0
Sep 25	441'0	433'2	439'2	4'4
Dec 25	447'4	440'6	445'6	3'6
Mar 26	460'2	454'0	459'0	4'0
May 26	467'6	461'6	466'4	3'6

@S – SOYBEANS – CBOT

	High	Low	Last	Chg
May 25	1032'0	1010'4	1028'6	14'0
Jul 25	1045'6	1024'4	1042'4	14'2
Aug 25	1043'2	1022'4	1040'6	14'6
Sep 25	1029'6	1011'0	1027'2	12'6
Nov 25	1033'6	1015'4	1031'0	11'6
Jan 26	1045'2	1027'4	1042'6	11'4

@SM – SOYBEAN MEAL – CBOT

	High	Low	Last	Chg
May 25	293.9	290.9	292.8	0.1
Jul 25	300.7	297.8	299.7	0.3
Aug 25	302.4	299.7	301.3	-0.1
Sep 25	303.7	301.3	302.8	-0.2
Oct 25	304.5	302.2	303.6	-0.4
Dec 25	308.2	305.7	307.3	-0.5

@W – WHEAT – CBOT

	High	Low	Last	Chg
May 25	543'2	533'2	539'2	2'2
Jul 25	556'6	547'2	552'6	2'2
Sep 25	571'4	563'2	568'2	2'0
Dec 25	594'4	586'4	590'6	1'4
Mar 26	613'4	605'6	610'0	1'6
May 26	623'2	616'0	622'2	3'4

All quotes are delayed snapshots
Click here for info on Exchange delays

Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
LIVE CATTLE April 2025	@LEJ25	207.800	207.875	208.225	207.000	208.050	0.250	207.800	3:17 PM Apr 25
LIVE CATTLE June 2025	@LEM25	203.650	203.625	204.350	202.600	204.150	0.500	203.650	3:17 PM Apr 25
LIVE CATTLE August 2025	@LEQ25	200.025	200.250	201.050	198.925	200.925	0.900	200.025	3:17 PM Apr 25
LIVE CATTLE October 2025	@LEV25	198.775	198.775	200.000	197.775	199.875	1.100	198.775	3:17 PM Apr 25
LIVE CATTLE December 2025	@LEZ25	199.350	199.350	200.575	198.575	200.500	1.150	199.350	3:17 PM Apr 25
LIVE CATTLE February 2026	@LEG26	200.175	200.050	201.350	199.550	201.275	1.100	200.175	3:17 PM Apr 25
LIVE CATTLE April 2026	@LEJ26	200.625	200.625	201.775	200.225	201.675	1.050	200.625	3:16 PM Apr 25
LIVE CATTLE June 2026	@LEM26	194.175	194.625	195.150	194.275	195.025	0.850	194.175	3:16 PM Apr 25
LIVE CATTLE August 2026	@LEQ26	192.300				191.700	-0.600	191.700	6:00 PM Mar 25
FEEDER CATTLE April 2025	@GFJ25	286.450	286.550	287.900	285.550	287.575	1.125	286.450	3:17 PM Apr 25
FEEDER CATTLE May 2025	@GFK25	284.500	284.700	286.275	283.325	285.925	1.425	284.500	3:17 PM Apr 25
FEEDER CATTLE August 2025	@GFQ25	289.500	288.750	291.300	288.200	291.025	1.525	289.500	3:17 PM Apr 25
FEEDER CATTLE September 2025	@GFU25	288.400	288.225	290.200	287.175	290.025	1.625	288.400	3:16 PM Apr 25
FEEDER CATTLE October 2025	@GFV25	286.525	286.450	288.175	285.250	288.050	1.525	286.525	3:16 PM Apr 25
FEEDER CATTLE November 2025	@GFX25	283.850	283.800	285.400	282.625	285.400	1.550	283.850	3:15 PM Apr 25
FEEDER CATTLE January 2026	@GFF26	278.800	277.150	280.200	277.125	280.200	1.400	278.800	3:10 PM Apr 25
FEEDER CATTLE March 2026	@GFH26	277.375	276.125	278.000	276.125	278.000	0.625	277.375	2:58 PM Apr 25
LEAN HOGS April 2025	@HEJ25	87.725	87.600	88.150	87.500	87.950	0.225	87.725	3:17 PM Apr 25
LEAN HOGS May 2025	@HEK25	88.400	88.650	89.775	88.100	89.700	1.300	88.400	3:16 PM Apr 25
LEAN HOGS June 2025	@HEM25	95.275	95.325	97.400	94.725	97.325	2.050	95.275	3:17 PM Apr 25
LEAN HOGS July 2025	@HEN25	95.825	96.075	97.900	95.400	97.850	2.025	95.825	3:17 PM Apr 25
LEAN HOGS August 2025	@HEQ25	95.300	95.700	97.000	94.775	96.925	1.625	95.300	3:17 PM Apr 25
LEAN HOGS October 2025	@HEV25	81.200	81.625	82.425	81.050	82.425	1.225	81.200	3:17 PM Apr 25
LEAN HOGS December 2025	@HEZ25	75.050	75.400	76.050	75.075	76.025	0.975	75.050	3:17 PM Apr 25
LEAN HOGS February 2026	@HEG26	78.525	78.900	79.475	78.725	79.425	0.900	78.525	3:06 PM Apr 25
LEAN HOGS April 2026	@HEJ26	82.475	82.900	83.325	82.750	83.325	0.850	82.475	2:46 PM Apr 25
LEAN HOGS May 2026	@HEK26	86.700				86.350	-0.350	86.350	6:00 PM Mar 25
LEAN HOGS June 2026	@HEM26	93.475				93.050	-0.425	93.050	6:00 PM Mar 25
LEAN HOGS July 2026	@HEN26	94.000				93.575	-0.425	93.575	6:00 PM Mar 25
MILK CLASS III March 2025	@DAH25	18.66	18.68	18.68	18.67	18.67	0.01	18.66	2:56 PM Apr 25
MILK CLASS III April 2025	@DAJ25	17.11	17.16	17.18	17.06	17.08	-0.03	17.11	3:13 PM Apr 25
MILK CLASS III May 2025	@DAK25	17.41	17.41	17.44	17.23	17.23	-0.18	17.41	3:13 PM Apr 25
MILK CLASS III June 2025	@DAM25	17.25	17.27	17.27	17.14	17.14	-0.11	17.25	3:16 PM Apr 25
MILK CLASS III July 2025	@DAN25	17.81	17.76	17.87	17.76	17.77	-0.04	17.81	3:04 PM Apr 25
MILK CLASS III August 2025	@DAQ25	18.28	18.29	18.32	18.29	18.32	0.04	18.28	2:52 PM Apr 25
MILK CLASS III September 2025	@DAU25	18.58	18.60	18.60	18.60	18.60	0.02	18.58	2:52 PM Apr 25
MILK CLASS III October 2025	@DAV25	18.52						18.52	12:00 AM Jan 70
MILK CLASS III November 2025	@DAX25	18.35	18.27	18.28	18.19	18.19	-0.16	18.35	3:05 PM Apr 25
MILK CLASS III December 2025	@DAZ25	18.15	18.11	18.11	18.11	18.11	-0.04	18.15	3:04 PM Apr 25
MILK CLASS III January 2026	@DAF26	17.88						17.88	12:00 AM Jan 70
MILK CLASS III February 2026	@DAG26	17.66						17.66	12:00 AM Jan 70
MILK CLASS III March 2026	@DAH26	17.64						17.64	12:00 AM Jan 70
MILK CLASS III April 2026	@DAJ26	17.70						17.70	12:00 AM Jan 70
MILK CLASS III May 2026	@DAK26	17.67						17.67	12:00 AM Jan 70
MILK CLASS III June 2026	@DAM26	17.70						17.70	12:00 AM Jan 70
MILK CLASS III July 2026	@DAN26	17.90				17.90	0.00	17.90	6:10 PM Mar 25
MILK CLASS III August 2026	@DAQ26	17.62				17.62	0.00	17.62	6:10 PM Mar 25
MILK CLASS III September 2026	@DAU26	17.69				17.69	0.00	17.69	6:10 PM Mar 25
MILK CLASS III October 2026	@DAV26	17.79				17.79	0.00	17.79	6:10 PM Mar 25
MILK CLASS III November 2026	@DAX26	17.66				17.66	0.00	17.66	6:10 PM Mar 25
MILK CLASS III December 2026	@DAZ26	17.29				17.29	0.00	17.29	6:10 PM Mar 25
MILK CLASS III January 2027	@DAF27	16.90				16.90	0.00	16.90	6:10 PM Mar 25
MILK CLASS III February 2027	@DAG27	16.90				16.90	0.00	16.90	6:10 PM Mar 25
BUTTER - CASH SETTLED March 2025	@CBH25	234.025		234.125	234.125			234.025	12:00 AM Jan 70
BUTTER - CASH SETTLED April 2025	@CBJ25	237.775	237.350	237.350	237.025	237.025	-0.750	237.775	3:10 PM Apr 25
BUTTER - CASH SETTLED May 2025	@CBK25	244.500	243.000	243.000	240.650	240.650	-3.850	244.500	3:12 PM Apr 25
BUTTER - CASH SETTLED June 2025	@CBM25	249.075	248.050	248.975	246.000	246.000	-3.075	249.075	3:10 PM Apr 25
BUTTER - CASH SETTLED July 2025	@CBN25	254.000	251.125	251.125	250.925	251.000	-3.000	254.000	3:09 PM Apr 25
BUTTER - CASH SETTLED August 2025	@CBQ25	257.000		257.975	255.400			257.000	12:00 AM Jan 70
BUTTER - CASH SETTLED September 2025	@CBU25	259.500	258.000	258.000	258.000	258.000	-1.500	259.500	3:09 PM Apr 25
BUTTER - CASH SETTLED October 2025	@CBV25	260.500	260.750	260.750	259.500	259.500	-1.000	260.500	3:10 PM Apr 25
BUTTER - CASH SETTLED November 2025	@CBX25	260.025	260.250	260.250	260.000	260.000	-0.025	260.025	3:09 PM Apr 25
BUTTER - CASH SETTLED December 2025	@CBZ25	260.000	260.000	260.000	260.000	260.000	0.000	260.000	3:09 PM Apr 25
BUTTER - CASH SETTLED January 2026	@CBF26	249.500		249.800				249.500	12:00 AM Jan 70
BUTTER - CASH SETTLED February 2026	@CBG26	251.000				251.000	0.000	251.000	6:10 PM Mar 25
BUTTER - CASH SETTLED March 2026	@CBH26	250.000						250.000	12:00 AM Jan 70
BUTTER - CASH SETTLED April 2026	@CBJ26	245.000				248.000	3.000	248.000	6:10 PM Mar 25
BUTTER - CASH SETTLED May 2026	@CBK26	245.000				248.000	3.000	248.000	6:10 PM Mar 25
BUTTER - CASH SETTLED June 2026	@CBM26	245.000				248.000	3.000	248.000	6:10 PM Mar 25
BUTTER - CASH SETTLED July 2026	@CBN26	245.000				245.000	0.000	245.000	6:10 PM Mar 25
BUTTER - CASH SETTLED August 2026	@CBQ26	245.000				245.000	0.000	245.000	6:10 PM Mar 25
BUTTER - CASH SETTLED September 2026	@CBU26	245.000				245.000	0.000	245.000	6:10 PM Mar 25
BUTTER - CASH SETTLED October 2026	@CBV26	245.000				245.000	0.000	245.000	6:10 PM Mar 25
BUTTER - CASH SETTLED November 2026	@CBX26	245.000				245.000	0.000	245.000	6:10 PM Mar 25
BUTTER - CASH SETTLED December 2026	@CBZ26	245.000				245.000	0.000	245.000	6:10 PM Mar 25
BUTTER - CASH SETTLED January 2027	@CBF27	204.000				204.000	0.000	204.000	6:10 PM Mar 25
BUTTER - CASH SETTLED February 2027	@CBG27	210.000				210.000	0.000	210.000	6:10 PM Mar 25
CORN May 2025	@CK25	457'2	457'6	465'0	454'0	460'2	3'0	457'2	3:17 PM Apr 25
CORN July 2025	@CN25	463'2	463'4	470'6	461'2	467'0	3'6	463'2	3:17 PM Apr 25
CORN September 2025	@CU25	434'6	435'2	441'0	433'2	439'2	4'4	434'6	3:17 PM Apr 25
CORN December 2025	@CZ25	442'0	442'0	447'4	440'6	446'0	4'0	442'0	3:17 PM Apr 25
CORN March 2026	@CH26	455'0	455'0	460'2	454'0	459'0	4'0	455'0	3:16 PM Apr 25
CORN May 2026	@CK26	462'6	462'2	467'6	461'6	466'4	3'6	462'6	3:13 PM Apr 25
CORN July 2026	@CN26	466'6	466'0	471'6	466'0	470'6	4'0	466'6	2:55 PM Apr 25
CORN September 2026	@CU26	447'0	446'2	450'2	446'0	449'6	2'6	447'0	2:44 PM Apr 25
CORN December 2026	@CZ26	447'6	447'0	451'6	447'0	451'0	3'2	447'6	3:13 PM Apr 25
CORN March 2027	@CH27	459'0	458'2	462'4	458'2	461'6	2'6	459'0	2:45 PM Apr 25
CORN May 2027	@CK27	465'0				465'0	0'0	465'0	6:15 PM Mar 25
CORN July 2027	@CN27	467'0				467'0	0'0	467'0	6:15 PM Mar 25
CORN September 2027	@CU27	448'6				448'6	0'0	448'6	6:15 PM Mar 25
CORN December 2027	@CZ27	452'4				452'4	0'0	452'4	6:15 PM Mar 25
CORN July 2028	@CN28	469'4				469'4	0'0	469'4	6:15 PM Mar 25
CORN December 2028	@CZ28	458'2				458'2	0'0	458'2	6:15 PM Mar 25
SOYBEANS May 2025	@SK25	1014'6	1014'6	1032'0	1010'4	1028'4	13'6	1014'6	3:17 PM Apr 25
SOYBEANS July 2025	@SN25	1028'2	1028'0	1045'6	1024'4	1042'4	14'2	1028'2	3:17 PM Apr 25
SOYBEANS August 2025	@SQ25	1026'0	1025'6	1043'2	1022'4	1040'6	14'6	1026'0	3:17 PM Apr 25
SOYBEANS September 2025	@SU25	1014'4	1014'4	1029'6	1011'0	1027'2	12'6	1014'4	3:17 PM Apr 25
SOYBEANS November 2025	@SX25	1019'2	1019'6	1033'6	1015'4	1031'0	11'6	1019'2	3:17 PM Apr 25
SOYBEANS January 2026	@SF26	1031'2	1031'6	1045'2	1027'4	1042'6	11'4	1031'2	3:17 PM Apr 25
SOYBEANS March 2026	@SH26	1033'6	1034'4	1046'6	1030'2	1044'0	10'2	1033'6	3:16 PM Apr 25
SOYBEANS May 2026	@SK26	1039'2	1037'0	1051'4	1036'0	1049'0	9'6	1039'2	3:11 PM Apr 25
SOYBEANS July 2026	@SN26	1045'6	1044'2	1057'4	1043'2	1055'0	9'2	1045'6	3:13 PM Apr 25
SOYBEANS August 2026	@SQ26	1040'0	1047'2	1047'2	1047'2	1047'2	7'2	1040'0	1:30 PM Apr 25
SOYBEANS September 2026	@SU26	1020'4				1020'4	0'0	1020'4	6:15 PM Mar 25
SOYBEANS November 2026	@SX26	1017'0	1015'6	1028'6	1015'2	1028'2	11'2	1017'0	3:09 PM Apr 25
SOYBEANS January 2027	@SF27	1027'6				1027'6	0'0	1027'6	6:15 PM Mar 25
SOYBEANS March 2027	@SH27	1028'6				1028'6	0'0	1028'6	6:15 PM Mar 25
SOYBEANS May 2027	@SK27	1033'6				1033'6	0'0	1033'6	6:15 PM Mar 25
SOYBEANS July 2027	@SN27	1041'0				1041'0	0'0	1041'0	6:15 PM Mar 25
SOYBEANS August 2027	@SQ27	1039'6				1039'6	0'0	1039'6	6:15 PM Mar 25
SOYBEANS September 2027	@SU27	1023'0				1023'0	0'0	1023'0	6:15 PM Mar 25
SOYBEANS November 2027	@SX27	1025'4				1025'4	0'0	1025'4	6:15 PM Mar 25
SOYBEANS July 2028	@SN28	1045'2				1045'2	0'0	1045'2	6:15 PM Mar 25
SOYBEANS November 2028	@SX28	1021'6				1021'6	0'0	1021'6	6:15 PM Mar 25
SOYBEAN MEAL May 2025	@SMK25	292.7	293.0	293.9	290.9	292.8	0.1	292.7	3:17 PM Apr 25
SOYBEAN MEAL July 2025	@SMN25	299.4	299.4	300.7	297.8	299.6	0.2	299.4	3:17 PM Apr 25
SOYBEAN MEAL August 2025	@SMQ25	301.4	301.2	302.4	299.7	301.4	0.0	301.4	3:17 PM Apr 25
SOYBEAN MEAL September 2025	@SMU25	303.0	302.8	303.7	301.3	302.7	-0.3	303.0	3:17 PM Apr 25
SOYBEAN MEAL October 2025	@SMV25	304.0	303.8	304.5	302.2	303.5	-0.5	304.0	3:17 PM Apr 25
SOYBEAN MEAL December 2025	@SMZ25	307.8	307.7	308.2	305.7	307.1	-0.7	307.8	3:17 PM Apr 25
SOYBEAN MEAL January 2026	@SMF26	309.6	308.4	309.7	307.6	308.7	-0.9	309.6	3:17 PM Apr 25
SOYBEAN MEAL March 2026	@SMH26	310.7	309.6	310.5	308.8	309.5	-1.2	310.7	3:17 PM Apr 25
SOYBEAN MEAL May 2026	@SMK26	312.3	310.9	311.8	310.2	311.1	-1.2	312.3	3:15 PM Apr 25
SOYBEAN MEAL July 2026	@SMN26	314.6	313.6	314.1	313.0	313.7	-0.9	314.6	3:13 PM Apr 25
SOYBEAN MEAL August 2026	@SMQ26	314.2	313.0	313.0	313.0	313.0	-1.2	314.2	7:38 AM Apr 25
SOYBEAN MEAL September 2026	@SMU26	312.4	311.0	311.0	311.0	311.0	-1.4	312.4	1:37 PM Apr 25
SOYBEAN MEAL October 2026	@SMV26	309.6	311.0	311.0	311.0	311.0	1.4	309.6	12:00 AM Apr 25
SOYBEAN MEAL December 2026	@SMZ26	311.0	310.5	310.5	309.3	310.0	-1.0	311.0	10:26 AM Apr 25
SOYBEAN MEAL January 2027	@SMF27	311.4				311.4	0.0	311.4	6:15 PM Mar 25
SOYBEAN MEAL March 2027	@SMH27	310.7				310.7	0.0	310.7	6:15 PM Mar 25
SOYBEAN MEAL May 2027	@SMK27	312.2				312.2	0.0	312.2	6:15 PM Mar 25
SOYBEAN MEAL July 2027	@SMN27	314.6	313.6	313.6	311.9	311.9	-2.7	314.6	12:20 AM Apr 25
SOYBEAN MEAL August 2027	@SMQ27	314.1				314.1	0.0	314.1	6:15 PM Mar 25
SOYBEAN MEAL September 2027	@SMU27	312.6				312.6	0.0	312.6	6:15 PM Mar 25
SOYBEAN MEAL October 2027	@SMV27	311.4				311.4	0.0	311.4	6:15 PM Mar 25
SOYBEAN MEAL December 2027	@SMZ27	314.7				314.7	0.0	314.7	6:15 PM Mar 25
SOYBEAN MEAL July 2028	@SMN28	322.7				322.7	0.0	322.7	6:15 PM Mar 25
SOYBEAN MEAL October 2028	@SMV28	322.7				322.7	0.0	322.7	6:15 PM Mar 25
SOYBEAN MEAL December 2028	@SMZ28	325.7				325.7	0.0	325.7	6:15 PM Mar 25
SOYBEAN OIL May 2025	@BOK25	44.89	45.00	46.75	44.75	46.68	1.79	44.89	3:17 PM Apr 25
SOYBEAN OIL July 2025	@BON25	45.39	45.54	47.20	45.26	47.12	1.73	45.39	3:17 PM Apr 25
SOYBEAN OIL August 2025	@BOQ25	45.48	45.60	47.20	45.35	47.14	1.66	45.48	3:17 PM Apr 25
SOYBEAN OIL September 2025	@BOU25	45.48	45.60	47.10	45.36	47.02	1.54	45.48	3:16 PM Apr 25
SOYBEAN OIL October 2025	@BOV25	45.39	45.39	46.97	45.28	46.90	1.51	45.39	3:16 PM Apr 25
SOYBEAN OIL December 2025	@BOZ25	45.56	45.65	47.08	45.42	47.04	1.48	45.56	3:17 PM Apr 25
SOYBEAN OIL January 2026	@BOF26	45.69	45.78	47.14	45.58	47.12	1.43	45.69	3:17 PM Apr 25
SOYBEAN OIL March 2026	@BOH26	45.83	45.93	47.19	45.71	47.16	1.33	45.83	3:17 PM Apr 25
SOYBEAN OIL May 2026	@BOK26	46.00	46.45	47.20	46.45	47.20	1.20	46.00	3:13 PM Apr 25
SOYBEAN OIL July 2026	@BON26	46.16	46.61	47.25	46.57	47.25	1.09	46.16	2:49 PM Apr 25
SOYBEAN OIL August 2026	@BOQ26	46.06	46.75	46.75	46.75	46.75	0.69	46.06	1:54 PM Apr 25
SOYBEAN OIL September 2026	@BOU26	45.89				45.89	0.00	45.89	6:15 PM Mar 25
SOYBEAN OIL October 2026	@BOV26	45.67				45.67	0.00	45.67	6:15 PM Mar 25
SOYBEAN OIL December 2026	@BOZ26	45.73	46.14	46.73	46.10	46.73	1.00	45.73	2:58 PM Apr 25
SOYBEAN OIL January 2027	@BOF27	45.78				45.78	0.00	45.78	6:15 PM Mar 25
SOYBEAN OIL March 2027	@BOH27	45.88				45.88	0.00	45.88	6:15 PM Mar 25
SOYBEAN OIL May 2027	@BOK27	45.94				45.94	0.00	45.94	6:15 PM Mar 25
SOYBEAN OIL July 2027	@BON27	45.99				45.99	0.00	45.99	6:15 PM Mar 25
SOYBEAN OIL August 2027	@BOQ27	45.83				45.83	0.00	45.83	6:15 PM Mar 25
SOYBEAN OIL September 2027	@BOU27	45.75				45.75	0.00	45.75	6:15 PM Mar 25
SOYBEAN OIL October 2027	@BOV27	45.81				45.81	0.00	45.81	6:15 PM Mar 25
SOYBEAN OIL December 2027	@BOZ27	45.55				45.55	0.00	45.55	6:15 PM Mar 25
SOYBEAN OIL July 2028	@BON28	45.44				45.44	0.00	45.44	6:15 PM Mar 25
SOYBEAN OIL October 2028	@BOV28	45.43				45.43	0.00	45.43	6:15 PM Mar 25
SOYBEAN OIL December 2028	@BOZ28	45.17				45.17	0.00	45.17	6:15 PM Mar 25
WHEAT May 2025	@WK25	537'0	539'0	543'2	533'2	539'2	2'2	537'0	3:17 PM Apr 25
WHEAT July 2025	@WN25	550'4	551'6	556'6	547'2	552'4	2'0	550'4	3:17 PM Apr 25
WHEAT September 2025	@WU25	566'2	568'6	571'4	563'2	568'2	2'0	566'2	3:16 PM Apr 25
WHEAT December 2025	@WZ25	589'2	590'4	594'4	586'4	590'4	1'2	589'2	3:17 PM Apr 25
WHEAT March 2026	@WH26	608'2	609'2	613'4	605'6	610'0	1'6	608'2	3:14 PM Apr 25
WHEAT May 2026	@WK26	618'6	618'6	623'2	616'0	622'2	3'4	618'6	2:32 PM Apr 25
WHEAT July 2026	@WN26	621'0	620'0	624'0	618'0	622'2	1'2	621'0	2:46 PM Apr 25
WHEAT September 2026	@WU26	629'6				629'6	0'0	629'6	6:15 PM Mar 25
WHEAT December 2026	@WZ26	642'2	639'6	639'6	639'6	639'6	-2'4	642'2	12:28 AM Apr 25
WHEAT March 2027	@WH27	652'2				652'2	0'0	652'2	6:15 PM Mar 25
WHEAT May 2027	@WK27	654'0				654'0	0'0	654'0	6:15 PM Mar 25
WHEAT July 2027	@WN27	640'4				640'4	0'0	640'4	6:15 PM Mar 25
ROUGH RICE May 2025	@RRK25	13.570	13.565	13.570	13.280	13.305	-0.265	13.570	3:17 PM Apr 25
ROUGH RICE July 2025	@RRN25	13.820	13.770	13.780	13.520	13.530	-0.290	13.820	2:59 PM Apr 25
ROUGH RICE September 2025	@RRU25	13.740	13.760	13.760	13.605	13.605	-0.135	13.740	2:57 PM Apr 25
ROUGH RICE November 2025	@RRX25	13.870				13.870	0.000	13.870	6:15 PM Mar 25
ROUGH RICE January 2026	@RRF26	14.090				14.090	0.000	14.090	6:15 PM Mar 25
ROUGH RICE March 2026	@RRH26	14.255				14.255	0.000	14.255	6:15 PM Mar 25
ROUGH RICE May 2026	@RRK26	14.420				14.420	0.000	14.420	6:15 PM Mar 25
OATS May 2025	@OK25	346'2	348'4	352'4	346'2	350'0	3'6	346'2	3:09 PM Apr 25
OATS July 2025	@ON25	346'2	347'6	350'4	345'6	350'0	3'6	346'2	3:03 PM Apr 25
OATS September 2025	@OU25	344'4	349'2	349'2	349'2	349'2	4'6	344'4	2:46 PM Apr 25
OATS December 2025	@OZ25	346'0				347'4	1'4	346'0	6:17 PM Mar 25
OATS March 2026	@OH26	349'4				349'4	0'0	349'4	6:15 PM Mar 25
OATS May 2026	@OK26	355'4				355'4	0'0	355'4	6:15 PM Mar 25
OATS July 2026	@ON26	331'6				331'6	0'0	331'6	6:15 PM Mar 25
OATS September 2026	@OU26	347'4				347'4	0'0	347'4	6:15 PM Mar 25
OATS December 2026	@OZ26	350'0				350'0	0'0	350'0	6:15 PM Mar 25
OATS March 2027	@OH27	353'4				353'4	0'0	353'4	6:15 PM Mar 25
OATS July 2027	@ON27	350'0				350'0	0'0	350'0	6:15 PM Mar 25
OATS September 2027	@OU27	344'2				344'2	0'0	344'2	6:15 PM Mar 25
10 YR US TREASURY NOTE June 2025	@TYM25	111'07.0	111'13.5	111'30.5	111'11.5	111'23.5	0'16.5	111'07.0	3:17 PM Apr 25
10 YR US TREASURY NOTE September 2025	@TYU25	111'09.0	111'24.5	112'01.0	111'20.5	111'26.0	0'17.0	111'09.0	3:13 PM Apr 25
10 YR US TREASURY NOTE December 2025	@TYZ25	111'11.0						111'11.0	12:00 AM Jan 70
2 YR US TREASURY NOTE March 2025	@TUH25	103'15.1	103'16.3	103'20.0	103'14.3	103'17.1	0'02.0	103'17.1	5:01 PM Mar 25
2 YR US TREASURY NOTE June 2025	@TUM25	103'18.6	103'20.0	103'22.7	103'19.6	103'21.2	0'02.4	103'18.6	3:17 PM Apr 25
2 YR US TREASURY NOTE September 2025	@TUU25	103'24.2	103'26.3	103'27.7	103'26.1	103'27.7	0'03.5	103'24.2	3:15 PM Apr 25
2 YR US TREASURY NOTE December 2025	@TUZ25					103'29.6		103'29.6	12:00 AM Jan 70
30 DAY FED FUND March 2025	@FFH25	95.6675				95.6700	0.0025	95.6700	1:02 PM Apr 25
30 DAY FED FUND April 2025	@FFJ25	95.6700	95.6700	95.6725	95.6700	95.6725	0.0025	95.6700	3:12 PM Apr 25
30 DAY FED FUND May 2025	@FFK25	95.705	95.705	95.715	95.705	95.710	0.005	95.705	3:11 PM Apr 25
30 DAY FED FUND June 2025	@FFM25	95.775	95.775	95.785	95.770	95.780	0.005	95.775	3:09 PM Apr 25
30 DAY FED FUND July 2025	@FFN25	95.885	95.890	95.905	95.885	95.890	0.005	95.885	3:15 PM Apr 25
30 DAY FED FUND August 2025	@FFQ25	96.030	96.035	96.060	96.030	96.045	0.015	96.030	3:16 PM Apr 25
30 DAY FED FUND September 2025	@FFU25	96.100	96.110	96.135	96.100	96.115	0.015	96.100	3:10 PM Apr 25
30 DAY FED FUND October 2025	@FFV25	96.200	96.210	96.245	96.205	96.225	0.025	96.200	3:17 PM Apr 25
30 DAY FED FUND November 2025	@FFX25	96.285	96.300	96.340	96.295	96.320	0.035	96.285	3:16 PM Apr 25
30 DAY FED FUND December 2025	@FFZ25	96.370	96.390	96.430	96.380	96.405	0.035	96.370	3:17 PM Apr 25
30 DAY FED FUND January 2026	@FFF26	96.415	96.435	96.475	96.430	96.455	0.040	96.415	3:16 PM Apr 25
30 DAY FED FUND February 2026	@FFG26	96.455	96.480	96.525	96.470	96.500	0.045	96.455	3:15 PM Apr 25
30 DAY FED FUND March 2026	@FFH26	96.485	96.515	96.560	96.505	96.535	0.050	96.485	3:17 PM Apr 25
30 DAY FED FUND April 2026	@FFJ26	96.530	96.560	96.605	96.550	96.580	0.050	96.530	3:15 PM Apr 25
30 DAY FED FUND May 2026	@FFK26	96.560	96.585	96.640	96.585	96.600	0.040	96.560	3:03 PM Apr 25
30 DAY FED FUND June 2026	@FFM26	96.570						96.570	12:00 AM Jan 70
30 DAY FED FUND July 2026	@FFN26	96.605						96.605	12:00 AM Jan 70
30 DAY FED FUND August 2026	@FFQ26	96.620						96.620	12:00 AM Jan 70
30 DAY FED FUND September 2026	@FFU26	96.620						96.620	12:00 AM Jan 70
30 DAY FED FUND October 2026	@FFV26	96.625				96.625	0.000	96.625	7:01 PM Mar 25
30 DAY FED FUND November 2026	@FFX26	96.605						96.605	12:00 AM Jan 70
30 DAY FED FUND December 2026	@FFZ26	96.760						96.760	12:00 AM Jan 70
30 DAY FED FUND January 2027	@FFF27	96.745				96.745	0.000	96.745	7:01 PM Mar 25
30 DAY FED FUND February 2027	@FFG27	96.730				96.730	0.000	96.730	7:01 PM Mar 25
30 DAY FED FUND March 2027	@FFH27	96.715						96.715	12:00 AM Jan 70
30 DAY FED FUND April 2027	@FFJ27	96.675				96.675	0.000	96.675	7:01 PM Mar 25
30 DAY FED FUND May 2027	@FFK27	96.650				96.650	0.000	96.650	7:01 PM Mar 25
30 DAY FED FUND June 2027	@FFM27	96.630				96.630	0.000	96.630	7:01 PM Mar 25
30 DAY FED FUND July 2027	@FFN27	96.610				96.610	0.000	96.610	7:01 PM Mar 25
30 DAY FED FUND August 2027	@FFQ27	96.530				96.530	0.000	96.530	7:01 PM Mar 25
30 DAY FED FUND September 2027	@FFU27	96.530				96.530	0.000	96.530	7:01 PM Mar 25
30 DAY FED FUND October 2027	@FFV27	96.525				96.525	0.000	96.525	7:01 PM Mar 25
30 DAY FED FUND November 2027	@FFX27	96.505				96.505	0.000	96.505	7:01 PM Mar 25
30 DAY FED FUND December 2027	@FFZ27	96.485				96.485	0.000	96.485	7:01 PM Mar 25
30 DAY FED FUND January 2028	@FFF28	96.470				96.470	0.000	96.470	7:01 PM Mar 25
30 DAY FED FUND February 2028	@FFG28	96.455				96.455	0.000	96.455	7:01 PM Mar 25
30 DAY FED FUND March 2028	@FFH28	96.440				96.440	0.000	96.440	7:01 PM Mar 25
30 DAY FED FUND April 2028	@FFJ28	96.400				96.400	0.000	96.400	7:01 PM Mar 25
30 DAY FED FUND May 2028	@FFK28	96.375				96.375	0.000	96.375	7:01 PM Mar 25
30 DAY FED FUND June 2028	@FFM28	96.355				96.355	0.000	96.355	7:01 PM Mar 25
30 DAY FED FUND July 2028	@FFN28	96.335				96.335	0.000	96.335	7:01 PM Mar 25
30 DAY FED FUND August 2028	@FFQ28	96.255				96.255	0.000	96.255	7:01 PM Mar 25
30 DAY FED FUND September 2028	@FFU28	96.255				96.255	0.000	96.255	7:01 PM Mar 25
30 DAY FED FUND October 2028	@FFV28	96.250				96.250	0.000	96.250	7:01 PM Mar 25
30 DAY FED FUND November 2028	@FFX28	96.230				96.230	0.000	96.230	7:01 PM Mar 25
30 DAY FED FUND December 2028	@FFZ28	96.210				96.210	0.000	96.210	7:01 PM Mar 25
30 DAY FED FUND January 2029	@FFF29	96.195				96.195	0.000	96.195	7:01 PM Mar 25
30 DAY FED FUND February 2029	@FFG29	96.180				96.180	0.000	96.180	7:01 PM Mar 25
30 DAY FED FUND March 2029	@FFH29	96.165				96.165	0.000	96.165	7:01 PM Mar 25
30 DAY FED FUND April 2029	@FFJ29	96.125				96.125	0.000	96.125	7:01 PM Mar 25
30 DAY FED FUND May 2029	@FFK29	96.100				96.100	0.000	96.100	7:01 PM Mar 25
30 DAY FED FUND June 2029	@FFM29	96.080				96.080	0.000	96.080	7:01 PM Mar 25
30 DAY FED FUND July 2029	@FFN29	96.060				96.060	0.000	96.060	7:01 PM Mar 25
30 DAY FED FUND August 2029	@FFQ29	95.980				95.980	0.000	95.980	7:01 PM Mar 25
30 DAY FED FUND September 2029	@FFU29	95.980				95.980	0.000	95.980	7:01 PM Mar 25
30 DAY FED FUND October 2029	@FFV29	95.975				95.975	0.000	95.975	7:01 PM Mar 25
30 DAY FED FUND November 2029	@FFX29	95.955				95.955	0.000	95.955	7:01 PM Mar 25
30 DAY FED FUND December 2029	@FFZ29	95.935				95.935	0.000	95.935	7:01 PM Mar 25
30 DAY FED FUND January 2030	@FFF30	95.920				95.920	0.000	95.920	7:01 PM Mar 25
30 DAY FED FUND February 2030	@FFG30	95.905				95.905	0.000	95.905	7:01 PM Mar 25
30 DAY FED FUND March 2030	@FFH30					95.89		95.89	12:00 AM Jan 70
US TREASURY BOND June 2025	@USM25	117'09	117'27	118'29	117'21	118'16	1'07	117'09	3:17 PM Apr 25
US TREASURY BOND September 2025	@USU25	116'31	117'15	118'19	117'15	118'17	1'18	116'31	2:17 PM Apr 25
US TREASURY BOND December 2025	@USZ25	116'22						116'22	12:00 AM Jan 70
5 YR US TREASURY NOTE March 2025	@FVH25	108'00.5	108'02.0	108'02.0	108'00.0	108'00.0	-0'00.5	108'00.0	5:01 PM Mar 25
5 YR US TREASURY NOTE June 2025	@FVM25	108'05.0	108'09.0	108'18.7	108'08.0	108'14.2	0'09.2	108'05.0	3:17 PM Apr 25
5 YR US TREASURY NOTE September 2025	@FVU25	108'06.5	108'16.5	108'16.5	108'16.5	108'16.5	0'10.0	108'06.5	2:51 PM Apr 25
5 YR US TREASURY NOTE December 2025	@FVZ25					108'08.0		108'08.0	12:00 AM Jan 70
E-MINI NASDAQ 100 June 2025	@NQM25	19439.50	19411.25	19592.75	19261.25	19584.75	145.25	19439.50	3:17 PM Apr 25
E-MINI NASDAQ 100 September 2025	@NQU25	19626.50	19575.00	19780.25	19450.00	19780.00	153.50	19626.50	3:17 PM Apr 25
E-MINI NASDAQ 100 December 2025	@NQZ25	19833.50	19835.00	19835.00	19763.25	19786.75	-46.75	19833.50	1:48 PM Apr 25
E-MINI NASDAQ 100 March 2026	@NQH26	20077.00				20063.50	-13.50	20063.50	8:01 PM Mar 25
E-MINI NASDAQ 100 June 2026	@NQM26	20272.75				20259.25	-13.50	20259.25	8:01 PM Mar 25
E-MINI NASDAQ 100 September 2026	@NQU26	20444.75				20431.25	-13.50	20431.25	8:01 PM Mar 25
E-MINI NASDAQ 100 December 2026	@NQZ26	20723.00				20709.50	-13.50	20709.50	8:01 PM Mar 25
E-MINI NASDAQ 100 December 2027	@NQZ27	21077.00				21063.50	-13.50	21063.50	8:01 PM Mar 25
E-MINI NASDAQ 100 December 2028	@NQZ28	21431.00				21417.50	-13.50	21417.50	8:01 PM Mar 25
E-MINI NASDAQ 100 December 2029	@NQZ29	21631.00				21617.50	-13.50	21617.50	8:01 PM Mar 25
S&P GSCI April 2025	@GIJ25	568.05	569.95	570.60	568.40	568.40	0.35	568.05	2:11 PM Apr 25
S&P GSCI May 2025	@GIK25	568.50						568.50	12:00 AM Jan 70
S&P GSCI June 2025	@GIM25	558.45				571.00	12.55	571.00	6:40 PM Mar 25

All quotes are delayed snapshots
Click here for info on Exchange delays

View Options

Commodity Option:

Display Settings:

Calls					Puts
OPEN INTEREST	PREMIUM	CHANGE	LAST	STRIKE PRICE	LAST	CHANGE	PREMIUM	OPEN INTEREST
0	12,362.50	0'0	247'2	2100	0'1	0'0	6.25	0
0	11,862.50	0'0	237'2	2200	0'1	0'0	6.25	0
0	11,362.50	0'0	227'2	2300	0'1	0'0	6.25	0
0	10,862.50	0'0	217'2	2400	0'1	0'0	6.25	0
0	10,362.50	0'0	207'2	2500	0'1	0'0	6.25	0
0	9,862.50	0'0	197'2	2600	0'1	0'0	6.25	0
0	9,362.50	0'0	187'2	2700	0'1	0'0	6.25	0
0	8,862.50	0'0	177'2	2800	0'1	0'0	6.25	0
0	8,362.50	0'0	167'2	2900	0'1	0'0	6.25	10
0	7,862.50	0'0	157'2	3000	0'1	0'0	6.25	166
0	7,362.50	0'0	147'2	3100	0'1	0'0	6.25	124
0	6,862.50	0'0	137'2	3200	0'1	0'0	6.25	0
0	6,362.50	0'0	127'2	3300	0'1	0'0	6.25	1031
0	5,862.50	0'0	117'2	3400	0'1	0'0	6.25	732
0	5,612.50	0'0	112'2	3450	0'1	0'0	6.25	0
0	5,362.50	0'0	107'2	3500	0'1	0'0	6.25	887
0	5,112.50	0'0	102'2	3550	0'1	0'0	6.25	616
0	4,862.50	0'0	97'2	3600	0'1	0'0	6.25	2522
0	4,612.50	0'0	92'2	3650	0'1	0'0	6.25	285
1	4,362.50	0'0	87'2	3700	0'1	0'0	6.25	2917
0	4,112.50	0'0	82'2	3750	0'1	0'0	6.25	463
393	3,862.50	0'0	77'2	3800	0'1	0'0	6.25	1417
0	3,612.50	0'0	72'2	3850	0'1	0'0	6.25	1435
699	3,368.75	0'0	67'3	3900	0'2	0'0	12.50	2952
25	3,118.75	0'0	62'3	3950	0'2	0'0	12.50	740
598	2,875.00	0'0	57'4	4000	0'2	-0'1	12.50	5832
0	2,625.00	0'0	52'4	4050	0'4	0'1	25.00	870
844	2,381.25	0'0	47'5	4100	0'5	0'1	31.25	7706
226	2,143.75	0'0	42'7	4150	0'6	0'0	37.50	2110
1131	1,918.75	0'0	38'3	4200	1'1	0'0	56.25	9950
60	1,687.50	0'0	33'6	4250	1'6	0'2	87.50	8413
4708	1,475.00	0'0	29'4	4300	2'2	0'0	112.50	13741
648	1,268.75	0'0	25'3	4350	3'0	-0'1	150.00	6283
6933	1,081.25	0'0	21'5	4400	4'4	0'0	225.00	19711
2091	831.25	-1'4	16'5	4450	6'0	0'0	300.00	6682
12746	756.25	0'0	15'1	4500	8'0	0'1	400.00	17783
4053	618.75	0'0	12'3	4550	10'1	0'0	506.25	6462
21685	468.75	-0'4	9'3	4600	12'5	0'0	631.25	12133
6086	393.75	0'0	7'7	4650	15'5	0'0	781.25	4892
26300	306.25	0'0	6'1	4700	18'7	0'0	943.75	12356
6796	237.50	0'0	4'6	4750	22'4	0'0	1,125.00	4805
23189	175.00	-0'2	3'4	4800	26'3	0'0	1,318.75	12423
5281	137.50	-0'1	2'6	4850	30'4	0'0	1,525.00	4015
16282	106.25	0'0	2'1	4900	36'3	1'5	1,818.75	12020
6667	81.25	-0'1	1'5	4950	39'3	0'0	1,968.75	2218
31515	56.25	-0'2	1'1	5000	44'0	0'0	2,200.00	9520
4367	50.00	0'0	1'0	5050	48'5	0'0	2,431.25	884
15207	37.50	-0'1	0'6	5100	53'4	0'0	2,675.00	2500
5496	43.75	0'1	0'7	5150	58'3	0'0	2,918.75	722
18011	25.00	-0'1	0'4	5200	63'2	0'0	3,162.50	1074
5159	25.00	0'0	0'4	5250	68'1	0'0	3,406.25	66
9177	18.75	0'0	0'3	5300	73'0	0'0	3,650.00	122
3277	18.75	0'0	0'3	5350	78'0	0'0	3,900.00	240
11370	12.50	0'0	0'2	5400	82'7	0'0	4,143.75	42
1948	12.50	0'0	0'2	5450	87'7	0'0	4,393.75	60
18551	12.50	0'0	0'2	5500	92'7	0'0	4,643.75	202
1829	12.50	0'0	0'2	5550	97'7	0'0	4,893.75	10
3706	6.25	0'0	0'1	5600	102'6	0'0	5,137.50	25
389	6.25	0'0	0'1	5650	107'6	0'0	5,387.50	1
4388	6.25	0'0	0'1	5700	112'6	0'0	5,637.50	50
613	6.25	0'0	0'1	5750	117'6	0'0	5,887.50	0
4833	6.25	0'0	0'1	5800	122'6	0'0	6,137.50	0
295	6.25	0'0	0'1	5850	127'6	0'0	6,387.50	15
3402	6.25	0'0	0'1	5900	132'6	0'0	6,637.50	0
171	6.25	0'0	0'1	5950	137'6	0'0	6,887.50	16
7370	6.25	0'0	0'1	6000	142'6	0'0	7,137.50	0
139	6.25	0'0	0'1	6050	147'6	0'0	7,387.50	1
908	6.25	0'0	0'1	6100	152'6	0'0	7,637.50	0
60	6.25	0'0	0'1	6150	157'6	0'0	7,887.50	0
3813	6.25	0'0	0'1	6200	162'6	0'0	8,137.50	0
3	6.25	0'0	0'1	6250	167'6	0'0	8,387.50	24
328	6.25	0'0	0'1	6300	172'6	0'0	8,637.50	0
30	6.25	0'0	0'1	6350	177'6	0'0	8,887.50	0
799	6.25	0'0	0'1	6400	182'6	0'0	9,137.50	0
5361	6.25	0'0	0'1	6500	192'6	0'0	9,637.50	82
594	6.25	0'0	0'1	6600	202'6	0'0	10,137.50	74
746	6.25	0'0	0'1	6700	212'6	0'0	10,637.50	5
363	6.25	0'0	0'1	6800	222'6	0'0	11,137.50	0
13	6.25	0'0	0'1	6900	232'6	0'0	11,637.50	0
752	6.25	0'0	0'1	7000	242'6	0'0	12,137.50	0
12	6.25	0'0	0'1	7100	252'6	0'0	12,637.50	0
318	6.25	0'0	0'1	7200	262'6	0'0	13,137.50	0
432	6.25	0'0	0'1	7300	272'6	0'0	13,637.50	0
0	6.25	0'0	0'1	7400	282'6	0'0	14,137.50	0
262	6.25	0'0	0'1	7500	292'6	0'0	14,637.50	0
315	6.25	0'0	0'1	7600	302'6	0'0	15,137.50	0
333	6.25	0'0	0'1	7700	312'6	0'0	15,637.50	0
409	6.25	0'0	0'1	7800	322'6	0'0	16,137.50	0
600	6.25	0'0	0'1	7900	332'6	0'0	16,637.50	0
361	6.25	0'0	0'1	8000	342'6	0'0	17,137.50	26
100	6.25	0'0	0'1	8100	352'6	0'0	17,637.50	0

All quotes are delayed snapshots
Click here for info on Exchange delays

Futures Commodity Quotes

Futures Market

Options

Set Location

DTN

Futures Commodity Quotes

Futures Market

Options