DTN

@LE – LIVE CATTLE – CME

	High	Low	Last	Chg
Apr 25	210.125	208.475	208.825	-0.725
Jun 25	206.350	204.475	204.850	-0.950
Aug 25	202.275	200.550	201.000	-0.800
Oct 25	201.075	199.450	199.725	-1.000
Dec 25	201.575	200.050	200.325	-0.750
Feb 26	202.275	200.800	201.050	-0.525

@GF – FEEDER CATTLE – CME

	High	Low	Last	Chg
Apr 25	288.350	285.850	286.925	-0.625
May 25	287.175	284.250	285.175	-1.350
Aug 25	291.525	288.925	289.675	-0.975
Sep 25	290.250	287.750	288.475	-0.800
Oct 25	288.200	285.775	286.525	-0.650
Nov 25	285.250	283.175	283.850	-0.475

@HE – LEAN HOGS – CME

	High	Low	Last	Chg
Apr 25	87.750	86.225	86.700	-0.325
May 25	90.500	88.225	88.475	-0.375
Jun 25	98.225	95.625	95.775	-0.400
Jul 25	98.775	96.425	96.600	-0.175
Aug 25	97.900	95.725	95.875	0.025
Oct 25	82.750	81.300	81.625	0.175

@C – CORN – CBOT

	High	Low	Last	Chg
May 25	454'0	442'0	453'2	3'2
Jul 25	460'6	450'4	460'0	2'0
Sep 25	437'0	430'0	435'2	-1'0
Dec 25	444'0	437'6	442'4	-1'2
Mar 26	457'2	451'2	455'6	-1'2
May 26	464'2	459'2	463'4	-1'4

@S – SOYBEANS – CBOT

	High	Low	Last	Chg
May 25	1023'4	1009'0	1023'0	6'2
Jul 25	1038'0	1023'6	1037'2	6'6
Aug 25	1034'4	1020'2	1034'0	7'0
Sep 25	1024'2	1010'0	1023'6	8'0
Nov 25	1029'4	1015'4	1029'0	8'4
Jan 26	1039'2	1027'2	1039'2	6'6

@SM – SOYBEAN MEAL – CBOT

	High	Low	Last	Chg
May 25	294.7	289.7	293.5	-1.0
Jul 25	302.1	297.5	300.9	-0.9
Aug 25	304.0	299.8	303.2	-0.7
Sep 25	305.5	301.4	304.9	-0.5
Oct 25	306.3	302.5	306.0	-0.3
Dec 25	310.3	306.5	309.9	-0.2

@W – WHEAT – CBOT

	High	Low	Last	Chg
May 25	533'0	517'4	528'2	-3'6
Jul 25	548'4	532'4	542'6	-4'4
Sep 25	565'2	549'2	559'2	-5'0
Dec 25	589'6	574'4	583'4	-5'2
Mar 26	610'4	596'0	603'6	-5'4
May 26	618'4	607'6	615'0	-5'4

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	209.550	209.550	210.125	208.475	208.825	-0.725	208.825	6:04 PM Mar 25
LIVE CATTLE June 2025	@LEM25	205.800	205.625	206.350	204.475	204.850	-0.950	204.850	6:04 PM Mar 25
LIVE CATTLE August 2025	@LEQ25	201.800	201.750	202.275	200.550	201.000	-0.800	201.000	6:04 PM Mar 25
LIVE CATTLE October 2025	@LEV25	200.725	200.650	201.075	199.450	199.725	-1.000	199.725	6:04 PM Mar 25
LIVE CATTLE December 2025	@LEZ25	201.075	200.900	201.575	200.050	200.325	-0.750	200.325	6:04 PM Mar 25
LIVE CATTLE February 2026	@LEG26	201.575	201.525	202.275	200.800	201.050	-0.525	201.050	6:04 PM Mar 25
LIVE CATTLE April 2026	@LEJ26	201.675	201.600	202.400	201.150	201.325	-0.350	201.325	6:04 PM Mar 25
LIVE CATTLE June 2026	@LEM26	195.150	194.925	195.625	194.650	194.825	-0.325	194.825	6:03 PM Mar 25
LIVE CATTLE August 2026	@LEQ26	192.425	192.175	192.825	192.100	192.300	-0.125	192.300	6:00 PM Mar 25
FEEDER CATTLE April 2025	@GFJ25	287.550	287.550	288.350	285.850	286.925	-0.625	286.925	6:04 PM Mar 25
FEEDER CATTLE May 2025	@GFK25	286.525	286.350	287.175	284.250	285.175	-1.350	285.175	6:04 PM Mar 25
FEEDER CATTLE August 2025	@GFQ25	290.650	290.700	291.525	288.925	289.675	-0.975	289.675	6:04 PM Mar 25
FEEDER CATTLE September 2025	@GFU25	289.275	289.250	290.250	287.750	288.475	-0.800	288.475	6:04 PM Mar 25
FEEDER CATTLE October 2025	@GFV25	287.175	287.275	288.200	285.775	286.525	-0.650	286.525	6:03 PM Mar 25
FEEDER CATTLE November 2025	@GFX25	284.325	284.775	285.250	283.175	283.850	-0.475	283.850	6:04 PM Mar 25
FEEDER CATTLE January 2026	@GFF26	279.075	279.500	280.075	278.650	278.800	-0.275	278.800	6:00 PM Mar 25
FEEDER CATTLE March 2026	@GFH26	279.075	278.525	278.650	278.075	277.875	-1.200	277.875	6:00 PM Mar 25
LEAN HOGS April 2025	@HEJ25	87.025	87.725	87.750	86.225	86.700	-0.325	86.700	6:04 PM Mar 25
LEAN HOGS May 2025	@HEK25	88.850	90.250	90.500	88.225	88.475	-0.375	88.475	6:04 PM Mar 25
LEAN HOGS June 2025	@HEM25	96.175	98.150	98.225	95.625	95.775	-0.400	95.775	6:04 PM Mar 25
LEAN HOGS July 2025	@HEN25	96.775	98.775	98.775	96.425	96.600	-0.175	96.600	6:04 PM Mar 25
LEAN HOGS August 2025	@HEQ25	95.850	97.850	97.900	95.725	95.875	0.025	95.875	6:04 PM Mar 25
LEAN HOGS October 2025	@HEV25	81.450	82.750	82.750	81.300	81.625	0.175	81.625	6:04 PM Mar 25
LEAN HOGS December 2025	@HEZ25	75.450	76.375	76.650	74.975	75.500	0.050	75.500	6:04 PM Mar 25
LEAN HOGS February 2026	@HEG26	78.925	79.900	80.000	78.525	78.975	0.050	78.975	6:04 PM Mar 25
LEAN HOGS April 2026	@HEJ26	82.825	83.925	83.925	82.825	82.825	0.000	82.825	6:03 PM Mar 25
LEAN HOGS May 2026	@HEK26	86.700				86.700	0.000	86.700	6:00 PM Mar 25
LEAN HOGS June 2026	@HEM26	93.100	94.250	94.250	94.250	93.475	0.375	93.475	6:00 PM Mar 25
LEAN HOGS July 2026	@HEN26	93.625				94.000	0.375	94.000	6:00 PM Mar 25
MILK CLASS III March 2025	@DAH25	18.66	18.67	18.67	18.65	18.65	-0.01	18.65	6:39 PM Mar 25
MILK CLASS III April 2025	@DAJ25	17.18	17.21	17.25	16.97	17.17	-0.01	17.17	6:50 PM Mar 25
MILK CLASS III May 2025	@DAK25	17.69	17.68	17.80	17.31	17.53	-0.16	17.53	6:54 PM Mar 25
MILK CLASS III June 2025	@DAM25	17.48	17.53	17.60	17.29	17.38	-0.10	17.38	6:50 PM Mar 25
MILK CLASS III July 2025	@DAN25	17.96	18.02	18.03	17.84	17.95	-0.01	17.95	6:54 PM Mar 25
MILK CLASS III August 2025	@DAQ25	18.24	18.31	18.33	18.31	18.31	0.07	18.31	6:12 PM Mar 25
MILK CLASS III September 2025	@DAU25	18.63	18.68	18.68	18.52	18.52	-0.11	18.52	6:10 PM Mar 25
MILK CLASS III October 2025	@DAV25	18.65	18.52	18.52	18.52	18.52	-0.13	18.52	6:10 PM Mar 25
MILK CLASS III November 2025	@DAX25	18.45	18.41	18.48	18.29	18.37	-0.08	18.37	6:48 PM Mar 25
MILK CLASS III December 2025	@DAZ25	18.38	18.38	18.38	18.19	18.20	-0.18	18.20	6:10 PM Mar 25
MILK CLASS III January 2026	@DAF26	17.88				17.87	-0.01	17.87	6:10 PM Mar 25
MILK CLASS III February 2026	@DAG26	17.66				17.66	0.00	17.66	6:10 PM Mar 25
MILK CLASS III March 2026	@DAH26	17.64				17.64	0.00	17.64	6:10 PM Mar 25
MILK CLASS III April 2026	@DAJ26	17.70				17.70	0.00	17.70	6:10 PM Mar 25
MILK CLASS III May 2026	@DAK26	17.67				17.67	0.00	17.67	6:10 PM Mar 25
MILK CLASS III June 2026	@DAM26	17.70				17.70	0.00	17.70	6:10 PM Mar 25
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	234.500				234.500	0.000	234.500	6:10 PM Mar 25
BUTTER - CASH SETTLED April 2025	@CBJ25	240.625	240.025	240.025	239.475	239.350	-1.275	239.350	6:10 PM Mar 25
BUTTER - CASH SETTLED May 2025	@CBK25	246.250	246.600	246.775	243.700	243.700	-2.550	243.700	6:10 PM Mar 25
BUTTER - CASH SETTLED June 2025	@CBM25	250.500	252.700	252.700	249.000	249.000	-1.500	249.000	6:10 PM Mar 25
BUTTER - CASH SETTLED July 2025	@CBN25	254.000	253.250	253.250	253.000	253.000	-1.000	253.000	6:10 PM Mar 25
BUTTER - CASH SETTLED August 2025	@CBQ25	258.575	259.500	259.500	259.500	258.100	-0.475	258.100	6:10 PM Mar 25
BUTTER - CASH SETTLED September 2025	@CBU25	259.500	261.500	261.500	259.000	258.975	-0.525	258.975	6:10 PM Mar 25
BUTTER - CASH SETTLED October 2025	@CBV25	261.500	260.000	260.000	259.000	259.600	-1.900	259.600	6:10 PM Mar 25
BUTTER - CASH SETTLED November 2025	@CBX25	260.025				260.025	0.000	260.025	6:10 PM Mar 25
BUTTER - CASH SETTLED December 2025	@CBZ25	260.000	259.500	259.500	259.500	259.500	-0.500	259.500	6:10 PM Mar 25
BUTTER - CASH SETTLED January 2026	@CBF26	249.000				249.000	0.000	249.000	6:10 PM Mar 25
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	0.000	250.000	6:10 PM Mar 25
BUTTER - CASH SETTLED April 2026	@CBJ26	245.000				245.000	0.000	245.000	6:10 PM Mar 25
BUTTER - CASH SETTLED May 2026	@CBK26	245.000				245.000	0.000	245.000	6:10 PM Mar 25
BUTTER - CASH SETTLED June 2026	@CBM26	245.000				245.000	0.000	245.000	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	450'0	450'2	454'0	442'0	453'2	3'2	453'2	6:19 PM Mar 25
CORN July 2025	@CN25	458'0	458'0	460'6	450'4	460'0	2'0	460'0	6:19 PM Mar 25
CORN September 2025	@CU25	436'2	437'0	437'0	430'0	435'2	-1'0	435'2	6:19 PM Mar 25
CORN December 2025	@CZ25	443'6	444'0	444'0	437'6	442'4	-1'2	442'4	6:19 PM Mar 25
CORN March 2026	@CH26	457'0	457'2	457'2	451'2	455'6	-1'2	455'6	6:19 PM Mar 25
CORN May 2026	@CK26	465'0	463'6	464'2	459'2	463'4	-1'4	463'4	6:19 PM Mar 25
CORN July 2026	@CN26	469'0	468'4	468'4	463'6	467'2	-1'6	467'2	6:19 PM Mar 25
CORN September 2026	@CU26	450'2	449'6	449'6	445'4	447'6	-2'4	447'6	6:15 PM Mar 25
CORN December 2026	@CZ26	449'2	448'2	449'0	444'4	448'0	-1'2	448'0	6:18 PM Mar 25
CORN March 2027	@CH27	460'4	459'2	459'6	456'0	459'2	-1'2	459'2	6:15 PM Mar 25
CORN May 2027	@CK27	466'4				465'2	-1'2	465'2	6:15 PM Mar 25
CORN July 2027	@CN27	468'4				467'0	-1'4	467'0	6:15 PM Mar 25
CORN September 2027	@CU27	450'2				448'6	-1'4	448'6	6:15 PM Mar 25
CORN December 2027	@CZ27	451'2	450'0	450'0	450'0	450'6	-0'4	450'6	6:15 PM Mar 25
CORN July 2028	@CN28	468'2				467'6	-0'4	467'6	6:15 PM Mar 25
CORN December 2028	@CZ28	455'2				456'4	1'2	456'4	6:15 PM Mar 25
SOYBEANS May 2025	@SK25	1016'6	1015'0	1023'4	1009'0	1023'0	6'2	1023'0	6:19 PM Mar 25
SOYBEANS July 2025	@SN25	1030'4	1028'4	1038'0	1023'6	1037'2	6'6	1037'2	6:19 PM Mar 25
SOYBEANS August 2025	@SQ25	1027'0	1026'2	1034'4	1020'2	1034'0	7'0	1034'0	6:19 PM Mar 25
SOYBEANS September 2025	@SU25	1015'6	1014'6	1024'2	1010'0	1023'6	8'0	1023'6	6:19 PM Mar 25
SOYBEANS November 2025	@SX25	1020'4	1019'6	1029'4	1015'4	1029'0	8'4	1029'0	6:19 PM Mar 25
SOYBEANS January 2026	@SF26	1032'4	1032'0	1039'2	1027'2	1039'2	6'6	1039'2	6:19 PM Mar 25
SOYBEANS March 2026	@SH26	1034'6	1033'6	1040'2	1029'6	1040'0	5'2	1040'0	6:19 PM Mar 25
SOYBEANS May 2026	@SK26	1040'4	1039'0	1044'4	1035'2	1044'2	3'6	1044'2	6:19 PM Mar 25
SOYBEANS July 2026	@SN26	1047'0	1046'0	1050'4	1042'0	1050'4	3'4	1050'4	6:19 PM Mar 25
SOYBEANS August 2026	@SQ26	1042'2				1045'4	3'2	1045'4	6:15 PM Mar 25
SOYBEANS September 2026	@SU26	1025'0				1026'6	1'6	1026'6	6:15 PM Mar 25
SOYBEANS November 2026	@SX26	1022'6	1020'4	1024'0	1017'4	1024'4	1'6	1024'4	6:18 PM Mar 25
SOYBEANS January 2027	@SF27	1033'4				1035'2	1'6	1035'2	6:15 PM Mar 25
SOYBEANS March 2027	@SH27	1034'4				1036'2	1'6	1036'2	6:15 PM Mar 25
SOYBEANS May 2027	@SK27	1039'6				1040'6	1'0	1040'6	6:15 PM Mar 25
SOYBEANS July 2027	@SN27	1047'0				1048'2	1'2	1048'2	6:15 PM Mar 25
SOYBEANS August 2027	@SQ27	1045'6				1047'0	1'2	1047'0	6:15 PM Mar 25
SOYBEANS September 2027	@SU27	1029'2				1030'6	1'4	1030'6	6:15 PM Mar 25
SOYBEANS November 2027	@SX27	1031'6	1034'0	1034'0	1034'0	1033'2	1'4	1033'2	6:15 PM Mar 25
SOYBEANS July 2028	@SN28	1051'4				1053'0	1'4	1053'0	6:15 PM Mar 25
SOYBEANS November 2028	@SX28	1028'0				1029'4	1'4	1029'4	6:15 PM Mar 25
SOYBEAN MEAL May 2025	@SMK25	294.5	294.1	294.7	289.7	293.5	-1.0	293.5	6:19 PM Mar 25
SOYBEAN MEAL July 2025	@SMN25	301.8	301.6	302.1	297.5	300.9	-0.9	300.9	6:19 PM Mar 25
SOYBEAN MEAL August 2025	@SMQ25	303.9	303.6	304.0	299.8	303.2	-0.7	303.2	6:19 PM Mar 25
SOYBEAN MEAL September 2025	@SMU25	305.4	304.7	305.5	301.4	304.9	-0.5	304.9	6:18 PM Mar 25
SOYBEAN MEAL October 2025	@SMV25	306.3	306.3	306.3	302.5	306.0	-0.3	306.0	6:18 PM Mar 25
SOYBEAN MEAL December 2025	@SMZ25	310.1	310.1	310.3	306.5	309.9	-0.2	309.9	6:19 PM Mar 25
SOYBEAN MEAL January 2026	@SMF26	311.8	311.5	311.8	308.2	311.6	-0.2	311.6	6:18 PM Mar 25
SOYBEAN MEAL March 2026	@SMH26	313.0	312.7	312.7	309.6	312.6	-0.4	312.6	6:19 PM Mar 25
SOYBEAN MEAL May 2026	@SMK26	314.7	314.3	314.3	311.5	314.2	-0.5	314.2	6:18 PM Mar 25
SOYBEAN MEAL July 2026	@SMN26	317.2	316.9	316.9	314.5	316.5	-0.7	316.5	6:15 PM Mar 25
SOYBEAN MEAL August 2026	@SMQ26	316.6	316.4	316.4	314.5	316.0	-0.6	316.0	6:15 PM Mar 25
SOYBEAN MEAL September 2026	@SMU26	315.1	315.2	315.2	313.3	314.7	-0.4	314.7	6:15 PM Mar 25
SOYBEAN MEAL October 2026	@SMV26	312.6	312.5	312.5	311.3	312.0	-0.6	312.0	6:15 PM Mar 25
SOYBEAN MEAL December 2026	@SMZ26	314.4	314.1	314.1	312.0	313.8	-0.6	313.8	6:15 PM Mar 25
SOYBEAN MEAL January 2027	@SMF27	315.0				314.5	-0.5	314.5	6:15 PM Mar 25
SOYBEAN MEAL March 2027	@SMH27	314.3				313.9	-0.4	313.9	6:15 PM Mar 25
SOYBEAN MEAL May 2027	@SMK27	315.7				315.3	-0.4	315.3	6:15 PM Mar 25
SOYBEAN MEAL July 2027	@SMN27	318.3				317.8	-0.5	317.8	6:15 PM Mar 25
SOYBEAN MEAL August 2027	@SMQ27	317.8				317.3	-0.5	317.3	6:15 PM Mar 25
SOYBEAN MEAL September 2027	@SMU27	316.3				315.8	-0.5	315.8	6:15 PM Mar 25
SOYBEAN MEAL October 2027	@SMV27	315.1				314.6	-0.5	314.6	6:15 PM Mar 25
SOYBEAN MEAL December 2027	@SMZ27	319.6	319.0	319.0	319.0	319.1	-0.5	319.1	6:15 PM Mar 25
SOYBEAN MEAL July 2028	@SMN28	327.6				327.1	-0.5	327.1	6:15 PM Mar 25
SOYBEAN MEAL October 2028	@SMV28	327.6				327.1	-0.5	327.1	6:15 PM Mar 25
SOYBEAN MEAL December 2028	@SMZ28	330.6				330.1	-0.5	330.1	6:15 PM Mar 25
SOYBEAN OIL May 2025	@BOK25	44.27	44.34	45.21	43.91	45.16	0.89	45.16	6:19 PM Mar 25
SOYBEAN OIL July 2025	@BON25	44.75	44.82	45.72	44.45	45.68	0.93	45.68	6:19 PM Mar 25
SOYBEAN OIL August 2025	@BOQ25	44.85	44.85	45.77	44.58	45.74	0.89	45.74	6:19 PM Mar 25
SOYBEAN OIL September 2025	@BOU25	44.84	44.89	45.76	44.60	45.73	0.89	45.73	6:19 PM Mar 25
SOYBEAN OIL October 2025	@BOV25	44.78	44.82	45.65	44.54	45.63	0.85	45.63	6:19 PM Mar 25
SOYBEAN OIL December 2025	@BOZ25	44.94	44.99	45.78	44.69	45.76	0.82	45.76	6:19 PM Mar 25
SOYBEAN OIL January 2026	@BOF26	45.09	45.13	45.88	44.85	45.87	0.78	45.87	6:19 PM Mar 25
SOYBEAN OIL March 2026	@BOH26	45.25	45.20	45.98	44.99	45.97	0.72	45.97	6:19 PM Mar 25
SOYBEAN OIL May 2026	@BOK26	45.42	45.39	46.05	45.20	46.11	0.69	46.11	6:15 PM Mar 25
SOYBEAN OIL July 2026	@BON26	45.54	45.53	46.21	45.48	46.23	0.69	46.23	6:17 PM Mar 25
SOYBEAN OIL August 2026	@BOQ26	45.45	45.70	45.99	45.70	46.11	0.66	46.11	6:15 PM Mar 25
SOYBEAN OIL September 2026	@BOU26	45.31				45.93	0.62	45.93	6:15 PM Mar 25
SOYBEAN OIL October 2026	@BOV26	45.11				45.73	0.62	45.73	6:15 PM Mar 25
SOYBEAN OIL December 2026	@BOZ26	45.18	45.21	45.79	45.21	45.79	0.61	45.79	6:17 PM Mar 25
SOYBEAN OIL January 2027	@BOF27	45.24				45.85	0.61	45.85	6:15 PM Mar 25
SOYBEAN OIL March 2027	@BOH27	45.34				45.95	0.61	45.95	6:15 PM Mar 25
SOYBEAN OIL May 2027	@BOK27	45.38				46.00	0.62	46.00	6:15 PM Mar 25
SOYBEAN OIL July 2027	@BON27	45.42				46.05	0.63	46.05	6:15 PM Mar 25
SOYBEAN OIL August 2027	@BOQ27	45.26				45.89	0.63	45.89	6:15 PM Mar 25
SOYBEAN OIL September 2027	@BOU27	45.18				45.81	0.63	45.81	6:15 PM Mar 25
SOYBEAN OIL October 2027	@BOV27	45.24				45.87	0.63	45.87	6:15 PM Mar 25
SOYBEAN OIL December 2027	@BOZ27	44.98				45.61	0.63	45.61	6:15 PM Mar 25
SOYBEAN OIL July 2028	@BON28	44.87				45.50	0.63	45.50	6:15 PM Mar 25
SOYBEAN OIL October 2028	@BOV28	44.86				45.49	0.63	45.49	6:15 PM Mar 25
SOYBEAN OIL December 2028	@BOZ28	44.60				45.23	0.63	45.23	6:15 PM Mar 25
WHEAT May 2025	@WK25	532'0	531'6	533'0	517'4	528'2	-3'6	528'2	6:19 PM Mar 25
WHEAT July 2025	@WN25	547'2	547'6	548'4	532'4	542'6	-4'4	542'6	6:19 PM Mar 25
WHEAT September 2025	@WU25	564'2	564'4	565'2	549'2	559'2	-5'0	559'2	6:19 PM Mar 25
WHEAT December 2025	@WZ25	588'6	589'4	589'6	574'4	583'4	-5'2	583'4	6:19 PM Mar 25
WHEAT March 2026	@WH26	609'2	610'2	610'4	596'0	603'6	-5'4	603'6	6:19 PM Mar 25
WHEAT May 2026	@WK26	620'4	618'4	618'4	607'6	615'0	-5'4	615'0	6:18 PM Mar 25
WHEAT July 2026	@WN26	622'6	619'2	619'2	612'4	618'2	-4'4	618'2	6:15 PM Mar 25
WHEAT September 2026	@WU26	632'4	623'4	629'4	623'4	628'2	-4'2	628'2	6:15 PM Mar 25
WHEAT December 2026	@WZ26	645'6	637'4	642'6	636'4	642'2	-3'4	642'2	6:15 PM Mar 25
WHEAT March 2027	@WH27	656'4				653'2	-3'2	653'2	6:15 PM Mar 25
WHEAT May 2027	@WK27	658'4				655'4	-3'0	655'4	6:15 PM Mar 25
WHEAT July 2027	@WN27	638'4				636'4	-2'0	636'4	6:15 PM Mar 25
ROUGH RICE May 2025	@RRK25	13.465	13.475	13.540	13.410	13.515	0.050	13.515	6:19 PM Mar 25
ROUGH RICE July 2025	@RRN25	13.715	13.745	13.800	13.670	13.795	0.080	13.795	6:15 PM Mar 25
ROUGH RICE September 2025	@RRU25	13.700	13.750	13.765	13.635	13.755	0.055	13.755	6:15 PM Mar 25
ROUGH RICE November 2025	@RRX25	13.830	13.850	13.850	13.850	13.905	0.075	13.905	6:15 PM Mar 25
ROUGH RICE January 2026	@RRF26	14.050				14.120	0.070	14.120	6:15 PM Mar 25
ROUGH RICE March 2026	@RRH26	14.215				14.285	0.070	14.285	6:15 PM Mar 25
ROUGH RICE May 2026	@RRK26	14.380				14.450	0.070	14.450	6:15 PM Mar 25
OATS May 2025	@OK25	357'0	358'2	358'2	348'4	350'2	-6'6	350'2	6:16 PM Mar 25
OATS July 2025	@ON25	358'4	357'0	357'2	350'2	351'6	-6'6	351'6	6:15 PM Mar 25
OATS September 2025	@OU25	353'0				346'2	-6'6	346'2	6:15 PM Mar 25
OATS December 2025	@OZ25	357'6	354'0	357'0	354'0	352'4	-5'2	352'4	6:15 PM Mar 25
OATS March 2026	@OH26	361'2				356'0	-5'2	356'0	6:15 PM Mar 25
OATS May 2026	@OK26	367'2				362'0	-5'2	362'0	6:15 PM Mar 25
OATS July 2026	@ON26	343'4				338'2	-5'2	338'2	6:15 PM Mar 25
OATS September 2026	@OU26	359'2				354'0	-5'2	354'0	6:15 PM Mar 25
OATS December 2026	@OZ26	361'6				356'4	-5'2	356'4	6:15 PM Mar 25
OATS March 2027	@OH27	365'2				360'0	-5'2	360'0	6:15 PM Mar 25
OATS July 2027	@ON27	361'6				356'4	-5'2	356'4	6:15 PM Mar 25
OATS September 2027	@OU27	356'0				350'6	-5'2	350'6	6:15 PM Mar 25
10 YR US TREASURY NOTE June 2025	@TYM25	110'13.5	110'15.0	111'08.0	110'15.0	111'06.5	0'25.0	111'06.5	8:59 PM Mar 25
10 YR US TREASURY NOTE September 2025	@TYU25	110'14.5	110'17.5	111'08.0	110'17.5	111'08.5	0'26.0	111'08.5	8:44 PM Mar 25
10 YR US TREASURY NOTE December 2025	@TYZ25	110'16.5				111'10.5	0'26.0	111'10.5	7:00 PM Mar 25
2 YR US TREASURY NOTE March 2025	@TUH25	103'10.7	103'13.5	103'14.6	103'12.0	103'15.1	0'04.2	103'15.1	7:00 PM Mar 25
2 YR US TREASURY NOTE June 2025	@TUM25	103'13.2	103'13.3	103'19.2	103'13.0	103'18.7	0'05.5	103'18.7	8:59 PM Mar 25
2 YR US TREASURY NOTE September 2025	@TUU25	103'18.5	103'20.4	103'24.3	103'20.4	103'24.3	0'05.6	103'24.3	7:00 PM Mar 25
30 DAY FED FUND March 2025	@FFH25	95.6700	95.6700	95.6725	95.6675	95.6700	0.0000	95.6700	8:59 PM Mar 25
30 DAY FED FUND April 2025	@FFJ25	95.670	95.670	95.675	95.670	95.670	0.000	95.670	8:59 PM Mar 25
30 DAY FED FUND May 2025	@FFK25	95.700	95.705	95.715	95.695	95.715	0.015	95.715	8:59 PM Mar 25
30 DAY FED FUND June 2025	@FFM25	95.760	95.760	95.790	95.755	95.790	0.030	95.790	8:59 PM Mar 25
30 DAY FED FUND July 2025	@FFN25	95.855	95.855	95.905	95.850	95.905	0.050	95.905	8:57 PM Mar 25
30 DAY FED FUND August 2025	@FFQ25	95.960	95.960	96.040	95.950	96.040	0.080	96.040	8:59 PM Mar 25
30 DAY FED FUND September 2025	@FFU25	96.020	96.025	96.110	96.010	96.105	0.085	96.105	8:56 PM Mar 25
30 DAY FED FUND October 2025	@FFV25	96.110	96.115	96.205	96.095	96.200	0.090	96.200	8:59 PM Mar 25
30 DAY FED FUND November 2025	@FFX25	96.185	96.190	96.285	96.170	96.285	0.100	96.285	8:56 PM Mar 25
30 DAY FED FUND December 2025	@FFZ25	96.265	96.270	96.370	96.250	96.370	0.105	96.370	8:56 PM Mar 25
30 DAY FED FUND January 2026	@FFF26	96.310	96.315	96.415	96.290	96.415	0.105	96.415	8:59 PM Mar 25
30 DAY FED FUND February 2026	@FFG26	96.350	96.355	96.455	96.335	96.455	0.105	96.455	8:57 PM Mar 25
30 DAY FED FUND March 2026	@FFH26	96.380	96.385	96.485	96.365	96.485	0.105	96.485	8:22 PM Mar 25
30 DAY FED FUND April 2026	@FFJ26	96.420	96.435	96.530	96.405	96.530	0.110	96.530	8:42 PM Mar 25
30 DAY FED FUND May 2026	@FFK26	96.450	96.485	96.555	96.485	96.560	0.110	96.560	7:39 PM Mar 25
30 DAY FED FUND June 2026	@FFM26	96.460				96.570	0.110	96.570	7:01 PM Mar 25
30 DAY FED FUND July 2026	@FFN26	96.495				96.605	0.110	96.605	7:01 PM Mar 25
30 DAY FED FUND August 2026	@FFQ26	96.510				96.620	0.110	96.620	7:01 PM Mar 25
30 DAY FED FUND September 2026	@FFU26	96.510				96.620	0.110	96.620	7:01 PM Mar 25
30 DAY FED FUND October 2026	@FFV26	96.515				96.625	0.110	96.625	7:01 PM Mar 25
30 DAY FED FUND November 2026	@FFX26	96.495				96.605	0.110	96.605	7:01 PM Mar 25
30 DAY FED FUND December 2026	@FFZ26	96.650				96.760	0.110	96.760	7:01 PM Mar 25
30 DAY FED FUND January 2027	@FFF27	96.635				96.745	0.110	96.745	7:01 PM Mar 25
30 DAY FED FUND February 2027	@FFG27	96.620				96.730	0.110	96.730	7:01 PM Mar 25
30 DAY FED FUND March 2027	@FFH27	96.605				96.715	0.110	96.715	7:01 PM Mar 25
30 DAY FED FUND April 2027	@FFJ27	96.565				96.675	0.110	96.675	7:01 PM Mar 25
30 DAY FED FUND May 2027	@FFK27	96.540				96.650	0.110	96.650	7:01 PM Mar 25
30 DAY FED FUND June 2027	@FFM27	96.520				96.630	0.110	96.630	7:01 PM Mar 25
30 DAY FED FUND July 2027	@FFN27	96.500				96.610	0.110	96.610	7:01 PM Mar 25
30 DAY FED FUND August 2027	@FFQ27	96.420				96.530	0.110	96.530	7:01 PM Mar 25
30 DAY FED FUND September 2027	@FFU27	96.420				96.530	0.110	96.530	7:01 PM Mar 25
30 DAY FED FUND October 2027	@FFV27	96.415				96.525	0.110	96.525	7:01 PM Mar 25
30 DAY FED FUND November 2027	@FFX27	96.395				96.505	0.110	96.505	7:01 PM Mar 25
30 DAY FED FUND December 2027	@FFZ27	96.375				96.485	0.110	96.485	7:01 PM Mar 25
30 DAY FED FUND January 2028	@FFF28	96.360				96.470	0.110	96.470	7:01 PM Mar 25
30 DAY FED FUND February 2028	@FFG28	96.345				96.455	0.110	96.455	7:01 PM Mar 25
30 DAY FED FUND March 2028	@FFH28	96.330				96.440	0.110	96.440	7:01 PM Mar 25
30 DAY FED FUND April 2028	@FFJ28	96.290				96.400	0.110	96.400	7:01 PM Mar 25
30 DAY FED FUND May 2028	@FFK28	96.265				96.375	0.110	96.375	7:01 PM Mar 25
30 DAY FED FUND June 2028	@FFM28	96.245				96.355	0.110	96.355	7:01 PM Mar 25
30 DAY FED FUND July 2028	@FFN28	96.225				96.335	0.110	96.335	7:01 PM Mar 25
30 DAY FED FUND August 2028	@FFQ28	96.145				96.255	0.110	96.255	7:01 PM Mar 25
30 DAY FED FUND September 2028	@FFU28	96.145				96.255	0.110	96.255	7:01 PM Mar 25
30 DAY FED FUND October 2028	@FFV28	96.140				96.250	0.110	96.250	7:01 PM Mar 25
30 DAY FED FUND November 2028	@FFX28	96.120				96.230	0.110	96.230	7:01 PM Mar 25
30 DAY FED FUND December 2028	@FFZ28	96.100				96.210	0.110	96.210	7:01 PM Mar 25
30 DAY FED FUND January 2029	@FFF29	96.085				96.195	0.110	96.195	7:01 PM Mar 25
30 DAY FED FUND February 2029	@FFG29	96.070				96.180	0.110	96.180	7:01 PM Mar 25
30 DAY FED FUND March 2029	@FFH29	96.055				96.165	0.110	96.165	7:01 PM Mar 25
30 DAY FED FUND April 2029	@FFJ29	96.015				96.125	0.110	96.125	7:01 PM Mar 25
30 DAY FED FUND May 2029	@FFK29	95.990				96.100	0.110	96.100	7:01 PM Mar 25
30 DAY FED FUND June 2029	@FFM29	95.970				96.080	0.110	96.080	7:01 PM Mar 25
30 DAY FED FUND July 2029	@FFN29	95.950				96.060	0.110	96.060	7:01 PM Mar 25
30 DAY FED FUND August 2029	@FFQ29	95.870				95.980	0.110	95.980	7:01 PM Mar 25
30 DAY FED FUND September 2029	@FFU29	95.870				95.980	0.110	95.980	7:01 PM Mar 25
30 DAY FED FUND October 2029	@FFV29	95.865				95.975	0.110	95.975	7:01 PM Mar 25
30 DAY FED FUND November 2029	@FFX29	95.845				95.955	0.110	95.955	7:01 PM Mar 25
30 DAY FED FUND December 2029	@FFZ29	95.825				95.935	0.110	95.935	7:01 PM Mar 25
30 DAY FED FUND January 2030	@FFF30	95.810				95.920	0.110	95.920	7:01 PM Mar 25
30 DAY FED FUND February 2030	@FFG30	95.795				95.905	0.110	95.905	7:01 PM Mar 25
US TREASURY BOND June 2025	@USM25	115'21	115'22	117'06	115'21	117'03	1'14	117'03	8:59 PM Mar 25
US TREASURY BOND September 2025	@USU25	115'11	115'15	116'26	115'15	116'25	1'14	116'25	7:57 PM Mar 25
US TREASURY BOND December 2025	@USZ25	115'02				116'16	1'14	116'16	7:00 PM Mar 25
5 YR US TREASURY NOTE March 2025	@FVH25	107'16.7	107'20.5	107'24.7	107'19.7	108'00.5	0'15.7	108'00.5	7:00 PM Mar 25
5 YR US TREASURY NOTE June 2025	@FVM25	107'21.5	107'22.2	108'07.0	107'22.2	108'06.0	0'16.5	108'06.0	8:59 PM Mar 25
5 YR US TREASURY NOTE September 2025	@FVU25	107'23.0				108'07.5	0'16.5	108'07.5	7:00 PM Mar 25
E-MINI NASDAQ 100 June 2025	@NQM25	19990.25	19995.25	20011.75	19357.50	19457.00	-533.25	19457.00	8:59 PM Mar 25
E-MINI NASDAQ 100 September 2025	@NQU25	20191.00	20172.25	20200.50	19557.00	19645.00	-546.00	19645.00	8:58 PM Mar 25
E-MINI NASDAQ 100 December 2025	@NQZ25	20391.00	20000.25	20012.00	19835.25	19845.00	-546.00	19845.00	8:01 PM Mar 25
E-MINI NASDAQ 100 March 2026	@NQH26	20623.00				20077.00	-546.00	20077.00	8:01 PM Mar 25
E-MINI NASDAQ 100 June 2026	@NQM26	20818.75				20272.75	-546.00	20272.75	8:01 PM Mar 25
E-MINI NASDAQ 100 September 2026	@NQU26	20990.75				20444.75	-546.00	20444.75	8:01 PM Mar 25
E-MINI NASDAQ 100 December 2026	@NQZ26	21269.00				20723.00	-546.00	20723.00	8:01 PM Mar 25
E-MINI NASDAQ 100 December 2027	@NQZ27	21623.00				21077.00	-546.00	21077.00	8:01 PM Mar 25
E-MINI NASDAQ 100 December 2028	@NQZ28	21977.00				21431.00	-546.00	21431.00	8:01 PM Mar 25
E-MINI NASDAQ 100 December 2029	@NQZ29	22177.00				21631.00	-546.00	21631.00	8:01 PM Mar 25
S&P GSCI April 2025	@GIJ25	561.90	561.15	561.15	559.05	560.50	-1.40	560.50	6:40 PM Mar 25
S&P GSCI May 2025	@GIK25	562.35				560.95	-1.40	560.95	6:40 PM Mar 25
S&P GSCI June 2025	@GIM25	564.85				558.45	-6.40	558.45	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
Loading ...

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