DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Apr 24 188.750 187.200 188.575 1.325
Jun 24 185.450 183.625 185.400 1.800
Aug 24 184.400 182.675 184.350 1.725
Oct 24 187.325 185.850 187.250 1.575
Dec 24 191.150 189.650 191.100 1.475
Feb 25 194.100 192.750 194.050 1.375

@GF – FEEDER CATTLE – CME

High Low Last Chg
Mar 24 251.400 249.950 251.200 1.925
Apr 24 255.250 252.375 255.100 2.975
May 24 259.300 256.500 259.125 3.125
Aug 24 269.775 267.650 269.725 2.350
Sep 24 270.775 268.450 270.700 2.325
Oct 24 271.050 268.900 270.850 2.225

@HE – LEAN HOGS – CME

High Low Last Chg
Apr 24 87.325 86.325 86.825 -0.100
May 24 93.900 93.050 93.425 0.250
Jun 24 103.475 102.100 103.025 0.550
Jul 24 105.600 104.375 105.300 0.800
Aug 24 104.525 103.325 104.175 0.750
Oct 24 87.450 86.550 87.450 0.700

@C – CORN – CBOT

High Low Last Chg
May 24 437'6 435'4 437'2 1'2
Jul 24 450'6 448'4 450'2 1'4
Sep 24 459'6 457'6 459'2 1'2
Dec 24 472'4 470'2 472'0 1'2
Mar 25 485'0 483'4 484'6 1'2
May 25 491'2 489'6 491'2 1'2

@S – SOYBEANS – CBOT

High Low Last Chg
May 24 1190'4 1186'0 1189'2 1'4
Jul 24 1204'6 1200'4 1203'4 1'2
Aug 24 1201'4 1197'4 1201'4 2'4
Sep 24 1186'0 1181'6 1186'0 2'4
Nov 24 1183'0 1178'2 1182'2 1'6
Jan 25 1192'6 1188'2 1192'6 2'2

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
May 24 332.8 331.4 332.4 0.5
Jul 24 337.0 335.8 336.7 0.4
Aug 24 337.9 336.7 337.9 0.6
Sep 24 339.2 338.1 339.1 0.5
Oct 24 339.3 338.4 339.1 0.3
Dec 24 343.1 341.9 342.9 0.6

@W – WHEAT – CBOT

High Low Last Chg
May 24 544'2 540'6 543'0 0'2
Jul 24 559'2 555'6 557'4 0'0
Sep 24 574'2 571'2 572'6 0'0
Dec 24 594'2 593'6 594'0 0'0
Mar 25 612'2 0'2
May 25 625'0 625'0 625'0 1'6

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 April 2024 @LEJ24 187.250 187.375 188.750 187.200 188.575 1.325 188.575 6:04 PM Mar 24
LIVE CATTLE June 2024 @LEM24 183.600 183.625 185.450 183.625 185.400 1.800 185.400 6:04 PM Mar 24
LIVE CATTLE August 2024 @LEQ24 182.625 182.925 184.400 182.675 184.350 1.725 184.350 6:04 PM Mar 24
LIVE CATTLE October 2024 @LEV24 185.675 185.975 187.325 185.850 187.250 1.575 187.250 6:04 PM Mar 24
LIVE CATTLE December 2024 @LEZ24 189.625 190.000 191.150 189.650 191.100 1.475 191.100 6:04 PM Mar 24
LIVE CATTLE February 2025 @LEG25 192.675 193.100 194.100 192.750 194.050 1.375 194.050 6:04 PM Mar 24
LIVE CATTLE April 2025 @LEJ25 194.200 194.675 195.550 194.250 195.475 1.275 195.475 6:04 PM Mar 24
LIVE CATTLE June 2025 @LEM25 188.825 189.475 190.050 189.275 189.950 1.125 189.950 6:04 PM Mar 24
LIVE CATTLE August 2025 @LEQ25 187.100 187.400 187.750 187.125 187.800 0.700 187.800 6:00 PM Mar 24
FEEDER CATTLE March 2024 @GFH24 249.275 250.025 251.400 249.950 251.200 1.925 251.200 6:04 PM Mar 24
FEEDER CATTLE April 2024 @GFJ24 252.125 252.375 255.250 252.375 255.100 2.975 255.100 6:04 PM Mar 24
FEEDER CATTLE May 2024 @GFK24 256.000 256.500 259.300 256.500 259.125 3.125 259.125 6:04 PM Mar 24
FEEDER CATTLE August 2024 @GFQ24 267.375 267.650 269.775 267.650 269.725 2.350 269.725 6:04 PM Mar 24
FEEDER CATTLE September 2024 @GFU24 268.375 268.450 270.775 268.450 270.700 2.325 270.700 6:04 PM Mar 24
FEEDER CATTLE October 2024 @GFV24 268.625 269.375 271.050 268.900 270.850 2.225 270.850 6:04 PM Mar 24
FEEDER CATTLE November 2024 @GFX24 267.600 268.400 270.000 267.975 269.600 2.000 269.600 6:04 PM Mar 24
FEEDER CATTLE January 2025 @GFF25 263.650 264.300 266.275 264.125 265.950 2.300 265.950 6:04 PM Mar 24
LEAN HOGS April 2024 @HEJ24 86.925 86.700 87.325 86.325 86.825 -0.100 86.825 6:04 PM Mar 24
LEAN HOGS May 2024 @HEK24 93.175 93.225 93.900 93.050 93.425 0.250 93.425 6:00 PM Mar 24
LEAN HOGS June 2024 @HEM24 102.475 102.100 103.475 102.100 103.025 0.550 103.025 6:04 PM Mar 24
LEAN HOGS July 2024 @HEN24 104.500 104.375 105.600 104.375 105.300 0.800 105.300 6:04 PM Mar 24
LEAN HOGS August 2024 @HEQ24 103.425 103.400 104.525 103.325 104.175 0.750 104.175 6:04 PM Mar 24
LEAN HOGS October 2024 @HEV24 86.750 86.750 87.450 86.550 87.450 0.700 87.450 6:04 PM Mar 24
LEAN HOGS December 2024 @HEZ24 77.450 77.450 77.725 77.175 77.700 0.250 77.700 6:04 PM Mar 24
LEAN HOGS February 2025 @HEG25 80.150 80.150 80.400 79.900 80.325 0.175 80.325 6:04 PM Mar 24
LEAN HOGS April 2025 @HEJ25 83.600 83.525 83.675 83.525 83.675 0.075 83.675 6:04 PM Mar 24
LEAN HOGS May 2025 @HEK25 88.050 88.125 0.075 88.125 6:00 PM Mar 24
LEAN HOGS June 2025 @HEM25 93.200 93.250 93.250 93.250 93.250 0.050 93.250 6:00 PM Mar 24
LEAN HOGS July 2025 @HEN25 93.300 93.350 0.050 93.350 6:00 PM Mar 24
MILK CLASS III March 2024 @DAH24 16.44 16.44 16.44 16.44 16.44 0.00 16.44 10:07 PM Mar 24
MILK CLASS III April 2024 @DAJ24 16.16 16.15 16.22 16.15 16.22 0.06 16.16 12:54 AM Mar 24
MILK CLASS III May 2024 @DAK24 16.49 16.52 16.52 16.52 16.52 0.03 16.49 11:15 PM Mar 24
MILK CLASS III June 2024 @DAM24 17.23 17.23 12:00 AM Jan 70
MILK CLASS III July 2024 @DAN24 17.91 17.91 12:00 AM Jan 70
MILK CLASS III August 2024 @DAQ24 18.35 18.35 12:00 AM Jan 70
MILK CLASS III September 2024 @DAU24 18.55 18.65 18.73 18.63 18.63 0.08 18.63 6:10 PM Mar 24
MILK CLASS III October 2024 @DAV24 18.63 18.63 12:00 AM Jan 70
MILK CLASS III November 2024 @DAX24 18.46 18.46 12:00 AM Jan 70
MILK CLASS III December 2024 @DAZ24 18.15 18.13 -0.02 18.13 6:10 PM Mar 24
MILK CLASS III January 2025 @DAF25 18.07 18.07 0.00 18.07 6:10 PM Mar 24
MILK CLASS III February 2025 @DAG25 18.05 18.05 12:00 AM Jan 70
MILK CLASS III March 2025 @DAH25 18.00 18.05 18.05 18.05 18.05 0.05 18.05 6:10 PM Mar 24
MILK CLASS III April 2025 @DAJ25 17.95 17.95 0.00 17.95 6:10 PM Mar 24
MILK CLASS III May 2025 @DAK25 17.97 17.97 0.00 17.97 6:10 PM Mar 24
MILK CLASS III June 2025 @DAM25 17.95 17.95 0.00 17.95 6:10 PM Mar 24
MILK CLASS III July 2025 @DAN25 17.99 17.99 0.00 17.99 6:10 PM Mar 24
MILK CLASS III August 2025 @DAQ25 17.97 17.97 0.00 17.97 6:10 PM Mar 24
MILK CLASS III September 2025 @DAU25 17.94 17.94 0.00 17.94 6:10 PM Mar 24
MILK CLASS III October 2025 @DAV25 17.87 17.87 0.00 17.87 6:10 PM Mar 24
MILK CLASS III November 2025 @DAX25 17.83 17.83 0.00 17.83 6:10 PM Mar 24
MILK CLASS III December 2025 @DAZ25 17.68 17.68 0.00 17.68 6:10 PM Mar 24
MILK CLASS III January 2026 @DAF26 17.68 17.68 0.00 17.68 6:10 PM Mar 24
MILK CLASS III February 2026 @DAG26 17.57 17.57 0.00 17.57 6:10 PM Mar 24
BUTTER - CASH SETTLED March 2024 @CBH24 283.000 285.000 283.000 12:00 AM Jan 70
BUTTER - CASH SETTLED April 2024 @CBJ24 283.750 281.250 283.750 12:00 AM Jan 70
BUTTER - CASH SETTLED May 2024 @CBK24 283.075 282.250 283.075 12:00 AM Jan 70
BUTTER - CASH SETTLED June 2024 @CBM24 285.800 285.000 285.800 12:00 AM Jan 70
BUTTER - CASH SETTLED July 2024 @CBN24 289.250 291.000 291.000 289.275 289.975 0.725 289.975 6:10 PM Mar 24
BUTTER - CASH SETTLED August 2024 @CBQ24 290.750 292.000 292.750 292.000 292.750 2.000 292.750 6:10 PM Mar 24
BUTTER - CASH SETTLED September 2024 @CBU24 293.525 294.513 294.513 293.525 12:00 AM Jan 70
BUTTER - CASH SETTLED October 2024 @CBV24 294.025 298.500 294.025 12:00 AM Jan 70
BUTTER - CASH SETTLED November 2024 @CBX24 294.000 300.450 294.000 12:00 AM Jan 70
BUTTER - CASH SETTLED December 2024 @CBZ24 279.750 280.000 0.250 280.000 6:10 PM Mar 24
BUTTER - CASH SETTLED January 2025 @CBF25 259.750 255.000 259.750 12:00 AM Jan 70
BUTTER - CASH SETTLED February 2025 @CBG25 252.500 252.500 0.000 252.500 6:10 PM Mar 24
BUTTER - CASH SETTLED March 2025 @CBH25 252.500 252.500 0.000 252.500 6:10 PM Mar 24
BUTTER - CASH SETTLED April 2025 @CBJ25 243.250 244.475 1.225 244.475 6:10 PM Mar 24
BUTTER - CASH SETTLED May 2025 @CBK25 242.250 244.350 2.100 244.350 6:10 PM Mar 24
BUTTER - CASH SETTLED June 2025 @CBM25 237.000 241.300 4.300 241.300 6:10 PM Mar 24
BUTTER - CASH SETTLED July 2025 @CBN25 237.000 237.000 0.000 237.000 6:10 PM Mar 24
BUTTER - CASH SETTLED August 2025 @CBQ25 237.000 237.000 0.000 237.000 6:10 PM Mar 24
BUTTER - CASH SETTLED September 2025 @CBU25 237.000 237.000 0.000 237.000 6:10 PM Mar 24
BUTTER - CASH SETTLED October 2025 @CBV25 240.000 240.000 0.000 240.000 6:10 PM Mar 24
BUTTER - CASH SETTLED November 2025 @CBX25 235.000 235.000 0.000 235.000 6:10 PM Mar 24
BUTTER - CASH SETTLED December 2025 @CBZ25 235.000 235.000 0.000 235.000 6:10 PM Mar 24
BUTTER - CASH SETTLED January 2026 @CBF26 230.000 230.000 0.000 230.000 6:10 PM Mar 24
BUTTER - CASH SETTLED February 2026 @CBG26 220.000 220.000 0.000 220.000 6:10 PM Mar 24
CORN May 2024 @CK24 436'0 436'4 437'6 435'4 437'2 1'2 436'0 3:25 AM Mar 24
CORN July 2024 @CN24 448'6 449'2 450'6 448'4 450'2 1'4 448'6 3:30 AM Mar 24
CORN September 2024 @CU24 458'0 458'0 459'6 457'6 459'2 1'2 458'0 3:25 AM Mar 24
CORN December 2024 @CZ24 470'6 470'6 472'4 470'2 472'0 1'2 470'6 3:05 AM Mar 24
CORN March 2025 @CH25 483'4 483'4 485'0 483'4 484'6 1'2 483'4 3:25 AM Mar 24
CORN May 2025 @CK25 490'0 490'0 491'2 489'6 491'2 1'2 490'0 3:01 AM Mar 24
CORN July 2025 @CN25 492'2 493'4 493'4 493'4 493'4 1'2 492'2 2:40 AM Mar 24
CORN September 2025 @CU25 482'2 482'2 0'0 482'2 6:15 PM Mar 24
CORN December 2025 @CZ25 484'2 485'0 486'0 484'2 485'0 0'6 484'2 2:53 AM Mar 24
CORN March 2026 @CH26 493'4 493'4 0'0 493'4 6:15 PM Mar 24
CORN May 2026 @CK26 497'2 497'2 0'0 497'2 6:15 PM Mar 24
CORN July 2026 @CN26 500'0 500'0 0'0 500'0 6:15 PM Mar 24
CORN September 2026 @CU26 474'2 474'2 0'0 474'2 6:15 PM Mar 24
CORN December 2026 @CZ26 473'4 474'6 474'6 474'6 474'6 1'2 473'4 2:02 AM Mar 24
CORN July 2027 @CN27 485'2 485'2 0'0 485'2 6:15 PM Mar 24
CORN December 2027 @CZ27 468'4 468'4 0'0 468'4 6:15 PM Mar 24
SOYBEANS May 2024 @SK24 1187'6 1188'0 1190'4 1186'0 1189'2 1'4 1187'6 3:32 AM Mar 24
SOYBEANS July 2024 @SN24 1202'2 1202'2 1204'6 1200'4 1203'4 1'2 1202'2 3:27 AM Mar 24
SOYBEANS August 2024 @SQ24 1199'0 1199'0 1201'4 1197'4 1201'4 2'4 1199'0 3:17 AM Mar 24
SOYBEANS September 2024 @SU24 1183'4 1183'2 1186'0 1181'6 1186'0 2'4 1183'4 3:17 AM Mar 24
SOYBEANS November 2024 @SX24 1180'4 1180'2 1183'0 1178'2 1182'2 1'6 1180'4 3:33 AM Mar 24
SOYBEANS January 2025 @SF25 1190'4 1191'2 1192'6 1188'2 1192'6 2'2 1190'4 3:17 AM Mar 24
SOYBEANS March 2025 @SH25 1187'2 1187'6 1189'0 1185'0 1189'0 1'6 1187'2 3:10 AM Mar 24
SOYBEANS May 2025 @SK25 1189'6 1188'4 1188'4 1187'4 1187'4 -2'2 1189'6 2:52 AM Mar 24
SOYBEANS July 2025 @SN25 1195'6 1195'0 -0'6 1195'6 6:18 PM Mar 24
SOYBEANS August 2025 @SQ25 1190'6 1190'6 0'0 1190'6 6:15 PM Mar 24
SOYBEANS September 2025 @SU25 1170'0 1170'0 0'0 1170'0 6:15 PM Mar 24
SOYBEANS November 2025 @SX25 1161'6 1161'4 1161'4 1159'0 1159'0 -2'6 1161'6 2:52 AM Mar 24
SOYBEANS January 2026 @SF26 1170'4 1170'4 0'0 1170'4 6:15 PM Mar 24
SOYBEANS March 2026 @SH26 1170'0 1170'0 0'0 1170'0 6:15 PM Mar 24
SOYBEANS May 2026 @SK26 1173'4 1173'4 0'0 1173'4 6:15 PM Mar 24
SOYBEANS July 2026 @SN26 1178'4 1178'4 0'0 1178'4 6:15 PM Mar 24
SOYBEANS August 2026 @SQ26 1172'4 1172'4 0'0 1172'4 6:15 PM Mar 24
SOYBEANS September 2026 @SU26 1155'2 1155'2 0'0 1155'2 6:15 PM Mar 24
SOYBEANS November 2026 @SX26 1141'0 1141'0 0'0 1141'0 6:15 PM Mar 24
SOYBEANS July 2027 @SN27 1140'6 1140'6 0'0 1140'6 6:15 PM Mar 24
SOYBEANS November 2027 @SX27 1117'6 1117'6 0'0 1117'6 6:15 PM Mar 24
SOYBEAN MEAL May 2024 @SMK24 331.9 331.8 332.8 331.4 332.4 0.5 331.9 3:32 AM Mar 24
SOYBEAN MEAL July 2024 @SMN24 336.3 336.1 337.0 335.8 336.7 0.4 336.3 3:30 AM Mar 24
SOYBEAN MEAL August 2024 @SMQ24 337.3 336.9 337.9 336.7 337.9 0.6 337.3 3:10 AM Mar 24
SOYBEAN MEAL September 2024 @SMU24 338.6 338.2 339.2 338.1 339.1 0.5 338.6 3:05 AM Mar 24
SOYBEAN MEAL October 2024 @SMV24 338.8 338.4 339.3 338.4 339.1 0.3 338.8 2:00 AM Mar 24
SOYBEAN MEAL December 2024 @SMZ24 342.3 342.2 343.1 341.9 342.9 0.6 342.3 3:20 AM Mar 24
SOYBEAN MEAL January 2025 @SMF25 343.4 343.4 343.6 343.4 343.5 0.1 343.4 2:00 AM Mar 24
SOYBEAN MEAL March 2025 @SMH25 342.9 342.9 342.9 342.9 342.9 0.0 342.9 1:09 AM Mar 24
SOYBEAN MEAL May 2025 @SMK25 343.2 343.2 0.0 343.2 6:15 PM Mar 24
SOYBEAN MEAL July 2025 @SMN25 345.3 345.3 0.0 345.3 6:15 PM Mar 24
SOYBEAN MEAL August 2025 @SMQ25 345.1 345.1 0.0 345.1 6:15 PM Mar 24
SOYBEAN MEAL September 2025 @SMU25 344.3 344.3 0.0 344.3 6:15 PM Mar 24
SOYBEAN MEAL October 2025 @SMV25 342.3 342.3 0.0 342.3 6:15 PM Mar 24
SOYBEAN MEAL December 2025 @SMZ25 344.6 344.6 0.0 344.6 6:15 PM Mar 24
SOYBEAN MEAL January 2026 @SMF26 345.0 345.0 0.0 345.0 6:15 PM Mar 24
SOYBEAN MEAL March 2026 @SMH26 344.4 344.4 0.0 344.4 6:15 PM Mar 24
SOYBEAN MEAL May 2026 @SMK26 344.0 344.0 0.0 344.0 6:15 PM Mar 24
SOYBEAN MEAL July 2026 @SMN26 345.3 345.3 0.0 345.3 6:15 PM Mar 24
SOYBEAN MEAL August 2026 @SMQ26 344.6 344.6 0.0 344.6 6:15 PM Mar 24
SOYBEAN MEAL September 2026 @SMU26 342.2 342.2 0.0 342.2 6:15 PM Mar 24
SOYBEAN MEAL October 2026 @SMV26 339.9 339.9 0.0 339.9 6:15 PM Mar 24
SOYBEAN MEAL December 2026 @SMZ26 339.3 339.3 0.0 339.3 6:15 PM Mar 24
SOYBEAN MEAL July 2027 @SMN27 339.8 339.8 0.0 339.8 6:15 PM Mar 24
SOYBEAN MEAL October 2027 @SMV27 339.8 339.8 0.0 339.8 6:15 PM Mar 24
SOYBEAN MEAL December 2027 @SMZ27 337.3 337.3 0.0 337.3 6:15 PM Mar 24
SOYBEAN OIL May 2024 @BOK24 48.70 48.71 48.81 48.58 48.67 -0.03 48.70 3:33 AM Mar 24
SOYBEAN OIL July 2024 @BON24 49.27 49.29 49.37 49.15 49.28 0.01 49.27 3:20 AM Mar 24
SOYBEAN OIL August 2024 @BOQ24 49.19 49.19 49.29 49.08 49.16 -0.03 49.19 3:19 AM Mar 24
SOYBEAN OIL September 2024 @BOU24 48.96 49.05 49.05 48.95 48.99 0.03 48.96 12:32 AM Mar 24
SOYBEAN OIL October 2024 @BOV24 48.70 48.75 48.76 48.65 48.65 -0.05 48.70 12:16 AM Mar 24
SOYBEAN OIL December 2024 @BOZ24 48.66 48.66 48.72 48.53 48.63 -0.03 48.66 3:19 AM Mar 24
SOYBEAN OIL January 2025 @BOF25 48.69 48.67 48.67 48.67 48.67 -0.02 48.69 12:00 AM Mar 24
SOYBEAN OIL March 2025 @BOH25 48.61 48.61 0.00 48.61 6:19 PM Mar 24
SOYBEAN OIL May 2025 @BOK25 48.66 48.66 0.00 48.66 6:15 PM Mar 24
SOYBEAN OIL July 2025 @BON25 48.70 48.70 0.00 48.70 6:15 PM Mar 24
SOYBEAN OIL August 2025 @BOQ25 48.50 48.50 0.00 48.50 6:15 PM Mar 24
SOYBEAN OIL September 2025 @BOU25 48.21 48.21 0.00 48.21 6:15 PM Mar 24
SOYBEAN OIL October 2025 @BOV25 47.80 47.80 0.00 47.80 6:15 PM Mar 24
SOYBEAN OIL December 2025 @BOZ25 47.62 47.62 0.00 47.62 6:15 PM Mar 24
SOYBEAN OIL January 2026 @BOF26 47.61 47.61 0.00 47.61 6:15 PM Mar 24
SOYBEAN OIL March 2026 @BOH26 47.58 47.58 0.00 47.58 6:15 PM Mar 24
SOYBEAN OIL May 2026 @BOK26 47.63 47.63 0.00 47.63 6:15 PM Mar 24
SOYBEAN OIL July 2026 @BON26 47.61 47.61 0.00 47.61 6:15 PM Mar 24
SOYBEAN OIL August 2026 @BOQ26 47.34 47.34 0.00 47.34 6:15 PM Mar 24
SOYBEAN OIL September 2026 @BOU26 47.33 47.33 0.00 47.33 6:15 PM Mar 24
SOYBEAN OIL October 2026 @BOV26 47.18 47.18 0.00 47.18 6:15 PM Mar 24
SOYBEAN OIL December 2026 @BOZ26 47.43 47.43 0.00 47.43 6:15 PM Mar 24
SOYBEAN OIL July 2027 @BON27 47.32 47.32 0.00 47.32 6:15 PM Mar 24
SOYBEAN OIL October 2027 @BOV27 47.31 47.31 0.00 47.31 6:15 PM Mar 24
SOYBEAN OIL December 2027 @BOZ27 47.05 47.05 0.00 47.05 6:15 PM Mar 24
WHEAT May 2024 @WK24 542'6 542'6 544'2 540'6 543'0 0'2 542'6 3:21 AM Mar 24
WHEAT July 2024 @WN24 557'4 557'0 559'2 555'6 557'4 0'0 557'4 3:21 AM Mar 24
WHEAT September 2024 @WU24 572'6 574'2 574'2 571'2 572'6 0'0 572'6 2:39 AM Mar 24
WHEAT December 2024 @WZ24 594'0 594'0 594'2 593'6 594'0 0'0 594'0 3:03 AM Mar 24
WHEAT March 2025 @WH25 612'0 612'2 0'2 612'0 6:19 PM Mar 24
WHEAT May 2025 @WK25 623'2 625'0 625'0 625'0 625'0 1'6 623'2 12:00 AM Mar 24
WHEAT July 2025 @WN25 627'2 627'2 0'0 627'2 6:15 PM Mar 24
WHEAT September 2025 @WU25 635'6 635'6 0'0 635'6 6:15 PM Mar 24
WHEAT December 2025 @WZ25 646'6 646'6 0'0 646'6 6:15 PM Mar 24
WHEAT March 2026 @WH26 657'0 657'0 0'0 657'0 6:15 PM Mar 24
WHEAT May 2026 @WK26 654'2 654'2 0'0 654'2 6:15 PM Mar 24
WHEAT July 2026 @WN26 623'4 623'4 0'0 623'4 6:15 PM Mar 24
ROUGH RICE May 2024 @RRK24 17.770 17.780 17.835 17.765 17.820 0.050 17.770 1:05 AM Mar 24
ROUGH RICE July 2024 @RRN24 18.020 18.055 18.055 18.040 18.040 0.020 18.020 12:02 AM Mar 24
ROUGH RICE September 2024 @RRU24 14.580 14.600 14.600 14.600 14.600 0.020 14.580 12:49 AM Mar 24
ROUGH RICE November 2024 @RRX24 14.620 14.620 0.000 14.620 6:15 PM Mar 24
ROUGH RICE January 2025 @RRF25 14.650 14.650 0.000 14.650 6:15 PM Mar 24
ROUGH RICE March 2025 @RRH25 14.710 14.710 0.000 14.710 6:15 PM Mar 24
ROUGH RICE May 2025 @RRK25 14.765 14.765 0.000 14.765 6:15 PM Mar 24
OATS May 2024 @OK24 358'4 360'0 362'2 359'2 361'0 2'4 358'4 2:46 AM Mar 24
OATS July 2024 @ON24 357'0 356'6 356'6 356'6 356'6 -0'2 357'0 12:06 AM Mar 24
OATS September 2024 @OU24 353'6 353'6 0'0 353'6 6:15 PM Mar 24
OATS December 2024 @OZ24 363'6 363'6 0'0 363'6 6:15 PM Mar 24
OATS March 2025 @OH25 360'6 360'6 0'0 360'6 6:15 PM Mar 24
OATS May 2025 @OK25 366'6 366'6 0'0 366'6 6:15 PM Mar 24
OATS July 2025 @ON25 371'4 371'4 0'0 371'4 6:15 PM Mar 24
OATS September 2025 @OU25 383'2 383'2 0'0 383'2 6:15 PM Mar 24
OATS December 2025 @OZ25 390'0 390'0 0'0 390'0 6:15 PM Mar 24
OATS March 2026 @OH26 387'0 387'0 0'0 387'0 6:15 PM Mar 24
OATS July 2026 @ON26 356'2 356'2 0'0 356'2 6:15 PM Mar 24
OATS September 2026 @OU26 372'0 372'0 0'0 372'0 6:15 PM Mar 24
10 YR US TREASURY NOTE March 2024 @TYH24 109'11.5 109'30.0 109'30.0 109'24.0 109'30.0 0'18.5 109'11.5 10:12 PM Mar 24
10 YR US TREASURY NOTE June 2024 @TYM24 109'26.0 109'30.0 109'30.0 109'27.5 109'28.5 0'02.5 109'26.0 3:34 AM Mar 24
10 YR US TREASURY NOTE September 2024 @TYU24 110'09.0 110'09.0 12:00 AM Jan 70
2 YR US TREASURY NOTE March 2024 @TUH24 101'30.7 101'30.7 12:00 AM Jan 70
2 YR US TREASURY NOTE June 2024 @TUM24 102'03.2 102'03.3 102'03.7 102'03.1 102'03.4 0'00.2 102'03.2 3:33 AM Mar 24
2 YR US TREASURY NOTE September 2024 @TUU24 102'21.6 102'21.6 12:00 AM Jan 70
30 DAY FED FUND March 2024 @FFH24 94.6700 94.6700 12:00 AM Jan 70
30 DAY FED FUND April 2024 @FFJ24 94.670 94.670 12:00 AM Jan 70
30 DAY FED FUND May 2024 @FFK24 94.690 94.690 94.695 94.690 94.690 0.000 94.690 3:22 AM Mar 24
30 DAY FED FUND June 2024 @FFM24 94.770 94.770 94.770 94.770 94.770 0.000 94.770 3:33 AM Mar 24
30 DAY FED FUND July 2024 @FFN24 94.820 94.820 94.820 94.820 94.820 0.000 94.820 3:09 AM Mar 24
30 DAY FED FUND August 2024 @FFQ24 94.920 94.920 94.920 94.920 94.920 0.000 94.920 3:09 AM Mar 24
30 DAY FED FUND September 2024 @FFU24 94.990 94.990 94.995 94.990 94.995 0.005 94.990 2:40 AM Mar 24
30 DAY FED FUND October 2024 @FFV24 95.095 95.095 95.095 95.095 95.095 0.000 95.095 3:17 AM Mar 24
30 DAY FED FUND November 2024 @FFX24 95.185 95.190 95.190 95.185 95.185 0.000 95.185 3:23 AM Mar 24
30 DAY FED FUND December 2024 @FFZ24 95.280 95.285 95.290 95.285 95.285 0.005 95.280 3:31 AM Mar 24
30 DAY FED FUND January 2025 @FFF25 95.380 95.385 95.390 95.385 95.385 0.005 95.380 3:25 AM Mar 24
30 DAY FED FUND February 2025 @FFG25 95.495 95.500 95.500 95.495 95.495 0.000 95.495 3:29 AM Mar 24
30 DAY FED FUND March 2025 @FFH25 95.550 95.550 12:00 AM Jan 70
30 DAY FED FUND April 2025 @FFJ25 95.630 95.635 95.635 95.635 95.635 0.005 95.630 2:40 AM Mar 24
30 DAY FED FUND May 2025 @FFK25 95.735 95.735 12:00 AM Jan 70
30 DAY FED FUND June 2025 @FFM25 95.805 95.805 12:00 AM Jan 70
30 DAY FED FUND July 2025 @FFN25 95.850 95.850 12:00 AM Jan 70
30 DAY FED FUND August 2025 @FFQ25 95.945 95.945 12:00 AM Jan 70
30 DAY FED FUND September 2025 @FFU25 96.000 95.965 -0.035 95.965 7:01 PM Mar 24
30 DAY FED FUND October 2025 @FFV25 96.070 96.035 -0.035 96.035 7:01 PM Mar 24
30 DAY FED FUND November 2025 @FFX25 96.070 96.035 -0.035 96.035 7:01 PM Mar 24
30 DAY FED FUND December 2025 @FFZ25 95.950 95.915 -0.035 95.915 7:01 PM Mar 24
30 DAY FED FUND January 2026 @FFF26 96.150 96.115 -0.035 96.115 7:01 PM Mar 24
30 DAY FED FUND February 2026 @FFG26 96.355 96.310 -0.045 96.310 7:01 PM Mar 24
30 DAY FED FUND March 2026 @FFH26 96.355 96.310 -0.045 96.310 7:01 PM Mar 24
30 DAY FED FUND April 2026 @FFJ26 96.355 96.310 -0.045 96.310 7:01 PM Mar 24
30 DAY FED FUND May 2026 @FFK26 96.355 96.310 -0.045 96.310 7:01 PM Mar 24
30 DAY FED FUND June 2026 @FFM26 96.355 96.310 -0.045 96.310 7:01 PM Mar 24
30 DAY FED FUND July 2026 @FFN26 96.355 96.310 -0.045 96.310 7:01 PM Mar 24
30 DAY FED FUND August 2026 @FFQ26 96.275 96.230 -0.045 96.230 7:01 PM Mar 24
30 DAY FED FUND September 2026 @FFU26 96.275 96.230 -0.045 96.230 7:01 PM Mar 24
30 DAY FED FUND October 2026 @FFV26 96.270 96.225 -0.045 96.225 7:01 PM Mar 24
30 DAY FED FUND November 2026 @FFX26 96.250 96.205 -0.045 96.205 7:01 PM Mar 24
30 DAY FED FUND December 2026 @FFZ26 96.230 96.185 -0.045 96.185 7:01 PM Mar 24
30 DAY FED FUND January 2027 @FFF27 96.215 96.170 -0.045 96.170 7:01 PM Mar 24
30 DAY FED FUND February 2027 @FFG27 96.200 96.155 -0.045 96.155 7:01 PM Mar 24
30 DAY FED FUND March 2027 @FFH27 96.185 96.140 -0.045 96.140 7:01 PM Mar 24
30 DAY FED FUND April 2027 @FFJ27 96.145 96.100 -0.045 96.100 7:01 PM Mar 24
30 DAY FED FUND May 2027 @FFK27 96.120 96.075 -0.045 96.075 7:01 PM Mar 24
30 DAY FED FUND June 2027 @FFM27 96.100 96.055 -0.045 96.055 7:01 PM Mar 24
30 DAY FED FUND July 2027 @FFN27 96.080 96.035 -0.045 96.035 7:01 PM Mar 24
30 DAY FED FUND August 2027 @FFQ27 96.000 95.955 -0.045 95.955 7:01 PM Mar 24
30 DAY FED FUND September 2027 @FFU27 96.000 95.955 -0.045 95.955 7:01 PM Mar 24
30 DAY FED FUND October 2027 @FFV27 95.995 95.950 -0.045 95.950 7:01 PM Mar 24
30 DAY FED FUND November 2027 @FFX27 95.975 95.930 -0.045 95.930 7:01 PM Mar 24
30 DAY FED FUND December 2027 @FFZ27 95.955 95.910 -0.045 95.910 7:01 PM Mar 24
30 DAY FED FUND January 2028 @FFF28 95.940 95.895 -0.045 95.895 7:01 PM Mar 24
30 DAY FED FUND February 2028 @FFG28 95.925 95.880 -0.045 95.880 7:01 PM Mar 24
30 DAY FED FUND March 2028 @FFH28 95.910 95.865 -0.045 95.865 7:01 PM Mar 24
30 DAY FED FUND April 2028 @FFJ28 95.870 95.825 -0.045 95.825 7:01 PM Mar 24
30 DAY FED FUND May 2028 @FFK28 95.845 95.800 -0.045 95.800 7:01 PM Mar 24
30 DAY FED FUND June 2028 @FFM28 95.825 95.780 -0.045 95.780 7:01 PM Mar 24
30 DAY FED FUND July 2028 @FFN28 95.805 95.760 -0.045 95.760 7:01 PM Mar 24
30 DAY FED FUND August 2028 @FFQ28 95.725 95.680 -0.045 95.680 7:01 PM Mar 24
30 DAY FED FUND September 2028 @FFU28 95.725 95.680 -0.045 95.680 7:01 PM Mar 24
30 DAY FED FUND October 2028 @FFV28 95.720 95.675 -0.045 95.675 7:01 PM Mar 24
30 DAY FED FUND November 2028 @FFX28 95.700 95.655 -0.045 95.655 7:01 PM Mar 24
30 DAY FED FUND December 2028 @FFZ28 95.680 95.635 -0.045 95.635 7:01 PM Mar 24
30 DAY FED FUND January 2029 @FFF29 95.665 95.620 -0.045 95.620 7:01 PM Mar 24
30 DAY FED FUND February 2029 @FFG29 95.650 95.605 -0.045 95.605 7:01 PM Mar 24
US TREASURY BOND March 2024 @USH24 118'07 118'07 12:00 AM Jan 70
US TREASURY BOND June 2024 @USM24 118'06 118'14 118'16 118'09 118'11 0'05 118'06 3:34 AM Mar 24
US TREASURY BOND September 2024 @USU24 118'07 118'07 12:00 AM Jan 70
5 YR US TREASURY NOTE March 2024 @FVH24 106'05.5 106'05.5 12:00 AM Jan 70
5 YR US TREASURY NOTE June 2024 @FVM24 106'13.5 106'15.7 106'15.7 106'14.0 106'14.7 0'01.2 106'13.5 3:34 AM Mar 24
5 YR US TREASURY NOTE September 2024 @FVU24 106'28.7 106'24.2 -0'04.5 106'24.2 7:00 PM Mar 24
E-MINI NASDAQ 100 June 2024 @NQM24 18231.50 18222.00 18226.75 18151.00 18180.00 -51.50 18231.50 3:34 AM Mar 24
E-MINI NASDAQ 100 September 2024 @NQU24 18454.50 18434.00 18439.75 18377.00 18410.50 -44.00 18454.50 2:46 AM Mar 24
E-MINI NASDAQ 100 December 2024 @NQZ24 18651.00 18585.00 18593.25 18585.00 18593.25 -57.75 18651.00 1:33 AM Mar 24
E-MINI NASDAQ 100 March 2025 @NQH25 18842.50 18842.50 12:00 AM Jan 70
E-MINI NASDAQ 100 June 2025 @NQM25 18914.75 18914.75 12:00 AM Jan 70
E-MINI NASDAQ 100 September 2025 @NQU25 18977.50 19142.25 164.75 19142.25 8:00 PM Mar 24
E-MINI NASDAQ 100 December 2025 @NQZ25 18810.50 18975.25 164.75 18975.25 8:00 PM Mar 24
E-MINI NASDAQ 100 December 2026 @NQZ26 19152.50 19317.25 164.75 19317.25 8:00 PM Mar 24
E-MINI NASDAQ 100 December 2027 @NQZ27 19506.50 19671.25 164.75 19671.25 8:00 PM Mar 24
E-MINI NASDAQ 100 December 2028 @NQZ28 19860.50 20025.25 164.75 20025.25 8:00 PM Mar 24
S&P GSCI April 2024 @GIJ24 575.00 579.55 583.55 578.50 582.15 7.15 582.15 7:57 PM Mar 24
S&P GSCI May 2024 @GIK24 580.50 580.50 12:00 AM Jan 70
S&P GSCI June 2024 @GIM24 570.00 583.00 13.00 583.00 6:40 PM Mar 24

Options