DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Feb 22 138.300 137.800 137.925 -0.400
Apr 22 143.100 142.025 142.100 -1.075
Jun 22 138.200 137.250 137.300 -1.075
Aug 22 137.325 136.550 136.575 -0.900
Oct 22 141.700 141.225 141.350 -0.400
Dec 22 145.500 144.875 145.125 -0.250

@GF – FEEDER CATTLE – CME

High Low Last Chg
Jan 22 161.200 160.175 160.275 -0.900
Mar 22 164.875 163.150 163.300 -1.650
Apr 22 169.350 167.900 168.125 -1.400
May 22 172.600 171.575 171.925 -0.875
Aug 22 182.000 181.000 181.400 -0.725
Sep 22 183.200 182.400 182.750 -0.450

@HE – LEAN HOGS – CME

High Low Last Chg
Feb 22 86.575 84.200 86.200 1.275
Apr 22 95.750 93.150 94.950 0.950
May 22 99.375 97.250 98.925 0.875
Jun 22 105.050 102.925 104.775 0.950
Jul 22 104.900 103.325 104.700 0.600
Aug 22 103.650 102.300 103.525 0.400

@C – CORN – CBOT

High Low Last Chg
Mar 22 618'4 604'2 616'2 5'2
May 22 616'0 604'2 614'0 3'2
Jul 22 610'4 600'0 608'4 2'0
Sep 22 579'6 571'0 578'4 2'2
Dec 22 565'6 557'2 565'2 3'0
Mar 23 573'0 565'0 573'0 3'0

@S – SOYBEANS – CBOT

High Low Last Chg
Mar 22 1426'0 1405'2 1414'2 -11'4
May 22 1434'4 1413'6 1423'0 -11'4
Jul 22 1438'4 1418'2 1427'2 -11'4
Aug 22 1410'6 1392'6 1400'2 -10'6
Sep 22 1350'6 1337'0 1344'0 -7'4
Nov 22 1321'6 1305'4 1316'2 -4'0

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
Mar 22 400.7 391.3 392.7 -8.1
May 22 399.0 390.4 392.1 -6.9
Jul 22 398.1 390.0 391.7 -6.4
Aug 22 392.5 384.8 386.4 -6.1
Sep 22 383.4 376.7 378.6 -4.8
Oct 22 373.0 368.0 370.5 -3.2

@W – WHEAT – CBOT

High Low Last Chg
Mar 22 791'0 778'0 780'0 -10'2
May 22 794'2 782'4 784'6 -8'6
Jul 22 782'6 770'4 774'2 -7'0
Sep 22 782'6 770'0 775'4 -5'2
Dec 22 786'4 774'2 779'6 -4'4
Mar 23 786'2 778'0 784'0 -4'0

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 February 2022 @LEG22 138.325 138.200 138.300 137.800 137.925 -0.400 137.925 7:04 PM Jan 22
LIVE CATTLE April 2022 @LEJ22 143.175 143.050 143.100 142.025 142.100 -1.075 142.100 7:04 PM Jan 22
LIVE CATTLE June 2022 @LEM22 138.375 138.175 138.200 137.250 137.300 -1.075 137.300 7:04 PM Jan 22
LIVE CATTLE August 2022 @LEQ22 137.475 137.175 137.325 136.550 136.575 -0.900 136.575 7:04 PM Jan 22
LIVE CATTLE October 2022 @LEV22 141.750 141.500 141.700 141.225 141.350 -0.400 141.350 7:04 PM Jan 22
LIVE CATTLE December 2022 @LEZ22 145.375 145.050 145.500 144.875 145.125 -0.250 145.125 7:04 PM Jan 22
LIVE CATTLE February 2023 @LEG23 147.825 147.500 147.825 147.300 147.500 -0.325 147.500 7:01 PM Jan 22
LIVE CATTLE April 2023 @LEJ23 148.975 149.000 149.150 148.600 149.025 0.050 149.025 7:00 PM Jan 22
LIVE CATTLE June 2023 @LEM23 143.000 142.500 143.000 142.500 143.000 0.000 143.000 7:00 PM Jan 22
FEEDER CATTLE January 2022 @GFF22 161.175 161.200 161.200 160.175 160.275 -0.900 160.275 7:04 PM Jan 22
FEEDER CATTLE March 2022 @GFH22 164.950 164.875 164.875 163.150 163.300 -1.650 163.300 7:04 PM Jan 22
FEEDER CATTLE April 2022 @GFJ22 169.525 169.175 169.350 167.900 168.125 -1.400 168.125 7:04 PM Jan 22
FEEDER CATTLE May 2022 @GFK22 172.800 172.600 172.600 171.575 171.925 -0.875 171.925 7:04 PM Jan 22
FEEDER CATTLE August 2022 @GFQ22 182.125 181.875 182.000 181.000 181.400 -0.725 181.400 7:04 PM Jan 22
FEEDER CATTLE September 2022 @GFU22 183.200 183.000 183.200 182.400 182.750 -0.450 182.750 7:04 PM Jan 22
FEEDER CATTLE October 2022 @GFV22 184.000 183.425 183.700 183.150 183.350 -0.650 183.350 7:01 PM Jan 22
FEEDER CATTLE November 2022 @GFX22 183.750 183.350 183.550 182.900 183.225 -0.525 183.225 7:00 PM Jan 22
LEAN HOGS February 2022 @HEG22 84.925 84.700 86.575 84.200 86.200 1.275 86.200 7:04 PM Jan 22
LEAN HOGS April 2022 @HEJ22 94.000 93.625 95.750 93.150 94.950 0.950 94.950 7:04 PM Jan 22
LEAN HOGS May 2022 @HEK22 98.050 97.800 99.375 97.250 98.925 0.875 98.925 7:00 PM Jan 22
LEAN HOGS June 2022 @HEM22 103.825 103.375 105.050 102.925 104.775 0.950 104.775 7:04 PM Jan 22
LEAN HOGS July 2022 @HEN22 104.100 103.450 104.900 103.325 104.700 0.600 104.700 7:04 PM Jan 22
LEAN HOGS August 2022 @HEQ22 103.125 102.500 103.650 102.300 103.525 0.400 103.525 7:04 PM Jan 22
LEAN HOGS October 2022 @HEV22 88.000 87.825 88.000 87.250 87.925 -0.075 87.925 7:04 PM Jan 22
LEAN HOGS December 2022 @HEZ22 80.375 80.375 80.450 79.575 80.150 -0.225 80.150 7:04 PM Jan 22
LEAN HOGS February 2023 @HEG23 83.000 83.000 83.000 82.250 82.750 -0.250 82.750 7:00 PM Jan 22
LEAN HOGS April 2023 @HEJ23 85.750 85.750 85.900 85.175 85.400 -0.350 85.400 7:00 PM Jan 22
LEAN HOGS May 2023 @HEK23 89.200 88.850 -0.350 88.850 7:00 PM Jan 22
LEAN HOGS June 2023 @HEM23 93.500 93.150 -0.350 93.150 7:00 PM Jan 22
MILK CLASS III January 2022 @DAF22 20.25 20.29 20.30 20.26 20.29 0.04 20.29 7:10 PM Jan 22
MILK CLASS III February 2022 @DAG22 20.86 20.83 20.93 20.50 20.54 -0.32 20.54 7:53 PM Jan 22
MILK CLASS III March 2022 @DAH22 21.69 21.70 21.80 21.45 21.75 0.06 21.75 7:32 PM Jan 22
MILK CLASS III April 2022 @DAJ22 21.47 21.60 21.60 21.20 21.53 0.06 21.53 7:34 PM Jan 22
MILK CLASS III May 2022 @DAK22 21.16 21.22 21.25 21.06 21.12 -0.04 21.12 7:34 PM Jan 22
MILK CLASS III June 2022 @DAM22 20.96 20.98 21.07 20.84 20.95 -0.01 20.95 7:10 PM Jan 22
MILK CLASS III July 2022 @DAN22 20.90 21.00 21.05 20.79 21.01 0.11 21.01 7:10 PM Jan 22
MILK CLASS III August 2022 @DAQ22 20.76 20.85 20.85 20.76 20.82 0.06 20.82 7:10 PM Jan 22
MILK CLASS III September 2022 @DAU22 20.65 20.65 20.75 20.56 20.65 0.00 20.65 7:23 PM Jan 22
MILK CLASS III October 2022 @DAV22 20.51 20.52 20.61 20.50 20.53 0.02 20.53 7:44 PM Jan 22
MILK CLASS III November 2022 @DAX22 20.20 20.20 20.29 20.17 20.20 0.00 20.20 7:52 PM Jan 22
MILK CLASS III December 2022 @DAZ22 19.64 19.65 19.72 19.63 19.64 0.00 19.64 7:51 PM Jan 22
MILK CLASS III January 2023 @DAF23 19.23 19.15 19.15 19.11 19.11 -0.12 19.11 7:51 PM Jan 22
MILK CLASS III February 2023 @DAG23 19.01 18.93 18.93 18.93 18.93 -0.08 18.93 7:10 PM Jan 22
MILK CLASS III March 2023 @DAH23 18.80 18.72 -0.08 18.72 7:10 PM Jan 22
MILK CLASS III April 2023 @DAJ23 18.60 18.50 18.50 18.50 18.50 -0.10 18.50 7:10 PM Jan 22
MILK CLASS III May 2023 @DAK23 18.40 18.35 18.35 18.35 18.35 -0.05 18.35 7:10 PM Jan 22
MILK CLASS III June 2023 @DAM23 18.14 18.14 18.14 18.14 18.14 0.00 18.14 7:10 PM Jan 22
MILK CLASS III July 2023 @DAN23 16.65 16.65 0.00 16.65 7:10 PM Jan 22
MILK CLASS III August 2023 @DAQ23 16.65 16.65 0.00 16.65 7:10 PM Jan 22
MILK CLASS III September 2023 @DAU23 16.65 16.65 0.00 16.65 7:10 PM Jan 22
MILK CLASS III October 2023 @DAV23 16.65 16.65 0.00 16.65 7:10 PM Jan 22
MILK CLASS III November 2023 @DAX23 16.65 16.65 0.00 16.65 7:10 PM Jan 22
MILK CLASS III December 2023 @DAZ23 16.65 16.65 0.00 16.65 7:10 PM Jan 22
BUTTER - CASH SETTLED January 2022 @CBF22 257.500 261.350 261.350 261.350 261.350 3.850 261.350 7:10 PM Jan 22
BUTTER - CASH SETTLED February 2022 @CBG22 257.025 262.000 267.000 262.000 266.500 9.475 266.500 7:35 PM Jan 22
BUTTER - CASH SETTLED March 2022 @CBH22 250.000 251.500 255.000 250.275 254.500 4.500 254.500 7:32 PM Jan 22
BUTTER - CASH SETTLED April 2022 @CBJ22 238.025 237.750 242.500 237.750 242.500 4.475 242.500 7:34 PM Jan 22
BUTTER - CASH SETTLED May 2022 @CBK22 231.500 229.500 235.000 229.500 235.000 3.500 235.000 7:10 PM Jan 22
BUTTER - CASH SETTLED June 2022 @CBM22 231.075 229.000 235.000 228.025 235.000 3.925 235.000 7:10 PM Jan 22
BUTTER - CASH SETTLED July 2022 @CBN22 231.725 231.975 234.200 231.975 234.175 2.450 234.175 7:10 PM Jan 22
BUTTER - CASH SETTLED August 2022 @CBQ22 233.700 234.725 236.775 233.000 236.775 3.075 236.775 7:11 PM Jan 22
BUTTER - CASH SETTLED September 2022 @CBU22 229.575 227.000 232.225 227.000 232.250 2.675 232.250 7:10 PM Jan 22
BUTTER - CASH SETTLED October 2022 @CBV22 226.575 225.500 229.250 225.500 230.250 3.675 230.250 7:10 PM Jan 22
BUTTER - CASH SETTLED November 2022 @CBX22 220.525 220.250 225.000 220.250 225.000 4.475 225.000 7:10 PM Jan 22
BUTTER - CASH SETTLED December 2022 @CBZ22 215.000 215.000 215.000 215.000 217.000 2.000 217.000 7:10 PM Jan 22
BUTTER - CASH SETTLED January 2023 @CBF23 219.000 219.000 0.000 219.000 7:10 PM Jan 22
BUTTER - CASH SETTLED February 2023 @CBG23 219.000 219.000 0.000 219.000 7:10 PM Jan 22
BUTTER - CASH SETTLED March 2023 @CBH23 223.575 223.575 0.000 223.575 7:10 PM Jan 22
BUTTER - CASH SETTLED April 2023 @CBJ23 223.575 223.575 0.000 223.575 7:10 PM Jan 22
BUTTER - CASH SETTLED May 2023 @CBK23 223.625 223.625 0.000 223.625 7:10 PM Jan 22
BUTTER - CASH SETTLED June 2023 @CBM23 223.575 223.575 0.000 223.575 7:10 PM Jan 22
BUTTER - CASH SETTLED July 2023 @CBN23 223.575 223.575 0.000 223.575 7:10 PM Jan 22
BUTTER - CASH SETTLED August 2023 @CBQ23 223.575 223.575 0.000 223.575 7:10 PM Jan 22
BUTTER - CASH SETTLED September 2023 @CBU23 223.575 223.575 0.000 223.575 7:10 PM Jan 22
BUTTER - CASH SETTLED October 2023 @CBV23 223.575 223.575 0.000 223.575 7:10 PM Jan 22
BUTTER - CASH SETTLED November 2023 @CBX23 223.575 223.575 0.000 223.575 7:10 PM Jan 22
BUTTER - CASH SETTLED December 2023 @CBZ23 223.575 223.575 0.000 223.575 7:10 PM Jan 22
CORN March 2022 @CH22 611'0 607'4 618'4 604'2 616'2 5'2 616'2 7:19 PM Jan 22
CORN May 2022 @CK22 610'6 607'4 616'0 604'2 614'0 3'2 614'0 7:19 PM Jan 22
CORN July 2022 @CN22 606'4 603'2 610'4 600'0 608'4 2'0 608'4 7:19 PM Jan 22
CORN September 2022 @CU22 576'2 573'4 579'6 571'0 578'4 2'2 578'4 7:19 PM Jan 22
CORN December 2022 @CZ22 562'2 560'0 565'6 557'2 565'2 3'0 565'2 7:19 PM Jan 22
CORN March 2023 @CH23 570'0 567'6 573'0 565'0 573'0 3'0 573'0 7:18 PM Jan 22
CORN May 2023 @CK23 573'0 570'0 575'4 569'2 575'6 2'6 575'6 7:18 PM Jan 22
CORN July 2023 @CN23 572'4 569'4 575'2 568'6 575'2 2'6 575'2 7:19 PM Jan 22
CORN September 2023 @CU23 540'6 542'0 1'2 542'0 7:15 PM Jan 22
CORN December 2023 @CZ23 535'0 533'4 537'0 530'0 535'4 0'4 535'4 7:19 PM Jan 22
CORN March 2024 @CH24 541'6 542'2 0'4 542'2 7:15 PM Jan 22
CORN May 2024 @CK24 541'6 542'2 0'4 542'2 7:15 PM Jan 22
CORN July 2024 @CN24 543'0 543'4 0'4 543'4 7:15 PM Jan 22
CORN September 2024 @CU24 504'0 504'4 0'4 504'4 7:15 PM Jan 22
CORN December 2024 @CZ24 494'4 495'0 496'0 489'6 495'0 0'4 495'0 7:15 PM Jan 22
CORN July 2025 @CN25 498'6 499'2 0'4 499'2 7:15 PM Jan 22
CORN December 2025 @CZ25 478'6 479'2 0'4 479'2 7:15 PM Jan 22
SOYBEANS March 2022 @SH22 1425'6 1420'0 1426'0 1405'2 1414'2 -11'4 1414'2 7:19 PM Jan 22
SOYBEANS May 2022 @SK22 1434'4 1428'4 1434'4 1413'6 1423'0 -11'4 1423'0 7:19 PM Jan 22
SOYBEANS July 2022 @SN22 1438'6 1432'6 1438'4 1418'2 1427'2 -11'4 1427'2 7:19 PM Jan 22
SOYBEANS August 2022 @SQ22 1411'0 1402'2 1410'6 1392'6 1400'2 -10'6 1400'2 7:19 PM Jan 22
SOYBEANS September 2022 @SU22 1351'4 1344'0 1350'6 1337'0 1344'0 -7'4 1344'0 7:19 PM Jan 22
SOYBEANS November 2022 @SX22 1320'2 1315'0 1321'6 1305'4 1316'2 -4'0 1316'2 7:19 PM Jan 22
SOYBEANS January 2023 @SF23 1320'0 1314'2 1321'6 1306'4 1317'2 -2'6 1317'2 7:17 PM Jan 22
SOYBEANS March 2023 @SH23 1306'4 1303'6 1308'6 1295'4 1305'4 -1'0 1305'4 7:19 PM Jan 22
SOYBEANS May 2023 @SK23 1302'4 1294'4 1305'0 1294'0 1302'6 0'2 1302'6 7:17 PM Jan 22
SOYBEANS July 2023 @SN23 1305'4 1305'2 1306'6 1299'2 1306'0 0'4 1306'0 7:19 PM Jan 22
SOYBEANS August 2023 @SQ23 1299'4 1300'0 0'4 1300'0 7:15 PM Jan 22
SOYBEANS September 2023 @SU23 1279'4 1280'0 0'4 1280'0 7:15 PM Jan 22
SOYBEANS November 2023 @SX23 1262'4 1260'0 1265'0 1246'0 1251'0 -11'4 1251'0 7:19 PM Jan 22
SOYBEANS January 2024 @SF24 1262'4 1251'0 -11'4 1251'0 7:15 PM Jan 22
SOYBEANS March 2024 @SH24 1262'4 1251'0 -11'4 1251'0 7:15 PM Jan 22
SOYBEANS May 2024 @SK24 1262'4 1251'0 -11'4 1251'0 7:15 PM Jan 22
SOYBEANS July 2024 @SN24 1240'0 1240'0 1240'0 1240'0 1234'0 -6'0 1234'0 7:15 PM Jan 22
SOYBEANS August 2024 @SQ24 1239'0 1233'0 -6'0 1233'0 7:15 PM Jan 22
SOYBEANS September 2024 @SU24 1239'0 1233'0 -6'0 1233'0 7:15 PM Jan 22
SOYBEANS November 2024 @SX24 1191'4 1189'4 1189'4 1185'0 1187'4 -4'0 1187'4 7:15 PM Jan 22
SOYBEANS July 2025 @SN25 1191'4 1187'4 -4'0 1187'4 7:15 PM Jan 22
SOYBEANS November 2025 @SX25 1174'2 1170'0 1170'0 1170'0 1172'2 -2'0 1172'2 7:15 PM Jan 22
SOYBEAN MEAL March 2022 @SMH22 400.8 400.6 400.7 391.3 392.7 -8.1 392.7 7:19 PM Jan 22
SOYBEAN MEAL May 2022 @SMK22 399.0 399.0 399.0 390.4 392.1 -6.9 392.1 7:19 PM Jan 22
SOYBEAN MEAL July 2022 @SMN22 398.1 398.1 398.1 390.0 391.7 -6.4 391.7 7:19 PM Jan 22
SOYBEAN MEAL August 2022 @SMQ22 392.5 392.5 392.5 384.8 386.4 -6.1 386.4 7:19 PM Jan 22
SOYBEAN MEAL September 2022 @SMU22 383.4 383.4 383.4 376.7 378.6 -4.8 378.6 7:19 PM Jan 22
SOYBEAN MEAL October 2022 @SMV22 373.7 373.0 373.0 368.0 370.5 -3.2 370.5 7:17 PM Jan 22
SOYBEAN MEAL December 2022 @SMZ22 372.9 373.0 373.1 367.2 370.4 -2.5 370.4 7:19 PM Jan 22
SOYBEAN MEAL January 2023 @SMF23 370.0 368.4 369.9 365.2 368.3 -1.7 368.3 7:19 PM Jan 22
SOYBEAN MEAL March 2023 @SMH23 364.7 363.6 363.8 360.2 363.6 -1.1 363.6 7:15 PM Jan 22
SOYBEAN MEAL May 2023 @SMK23 361.8 361.0 361.3 358.3 361.0 -0.8 361.0 7:15 PM Jan 22
SOYBEAN MEAL July 2023 @SMN23 361.7 361.6 361.6 359.6 360.9 -0.8 360.9 7:15 PM Jan 22
SOYBEAN MEAL August 2023 @SMQ23 359.0 358.6 358.6 358.6 358.2 -0.8 358.2 7:15 PM Jan 22
SOYBEAN MEAL September 2023 @SMU23 356.0 356.0 356.0 356.0 355.0 -1.0 355.0 7:15 PM Jan 22
SOYBEAN MEAL October 2023 @SMV23 349.8 350.0 350.0 350.0 348.6 -1.2 348.6 7:15 PM Jan 22
SOYBEAN MEAL December 2023 @SMZ23 349.8 345.0 345.0 345.0 348.4 -1.4 348.4 7:15 PM Jan 22
SOYBEAN MEAL January 2024 @SMF24 349.8 348.4 -1.4 348.4 7:15 PM Jan 22
SOYBEAN MEAL March 2024 @SMH24 349.8 348.4 -1.4 348.4 7:15 PM Jan 22
SOYBEAN MEAL May 2024 @SMK24 349.8 348.4 -1.4 348.4 7:15 PM Jan 22
SOYBEAN MEAL July 2024 @SMN24 348.6 347.2 -1.4 347.2 7:15 PM Jan 22
SOYBEAN MEAL August 2024 @SMQ24 348.6 347.2 -1.4 347.2 7:15 PM Jan 22
SOYBEAN MEAL September 2024 @SMU24 348.6 347.2 -1.4 347.2 7:15 PM Jan 22
SOYBEAN MEAL October 2024 @SMV24 348.6 347.2 -1.4 347.2 7:15 PM Jan 22
SOYBEAN MEAL December 2024 @SMZ24 342.1 340.7 -1.4 340.7 7:15 PM Jan 22
SOYBEAN MEAL July 2025 @SMN25 342.1 340.7 -1.4 340.7 7:15 PM Jan 22
SOYBEAN MEAL October 2025 @SMV25 342.1 340.7 -1.4 340.7 7:15 PM Jan 22
SOYBEAN MEAL December 2025 @SMZ25 342.1 340.7 -1.4 340.7 7:15 PM Jan 22
SOYBEAN OIL March 2022 @BOH22 62.88 62.69 63.74 61.74 63.00 0.12 63.00 7:19 PM Jan 22
SOYBEAN OIL May 2022 @BOK22 62.92 62.72 63.78 61.82 63.07 0.15 63.07 7:19 PM Jan 22
SOYBEAN OIL July 2022 @BON22 62.59 62.42 63.44 61.52 62.76 0.17 62.76 7:19 PM Jan 22
SOYBEAN OIL August 2022 @BOQ22 61.89 61.80 62.70 61.01 62.06 0.17 62.06 7:19 PM Jan 22
SOYBEAN OIL September 2022 @BOU22 61.16 61.08 61.91 60.35 61.25 0.09 61.25 7:18 PM Jan 22
SOYBEAN OIL October 2022 @BOV22 60.44 60.41 61.11 59.81 60.45 0.01 60.45 7:19 PM Jan 22
SOYBEAN OIL December 2022 @BOZ22 60.20 60.20 60.84 59.23 60.19 -0.01 60.19 7:19 PM Jan 22
SOYBEAN OIL January 2023 @BOF23 59.91 59.39 60.52 59.36 59.91 0.00 59.91 7:19 PM Jan 22
SOYBEAN OIL March 2023 @BOH23 59.52 59.05 59.82 59.05 59.56 0.04 59.56 7:15 PM Jan 22
SOYBEAN OIL May 2023 @BOK23 59.22 59.59 59.59 58.93 59.27 0.05 59.27 7:15 PM Jan 22
SOYBEAN OIL July 2023 @BON23 59.05 59.42 59.42 59.06 59.06 0.01 59.06 7:15 PM Jan 22
SOYBEAN OIL August 2023 @BOQ23 58.60 58.66 0.06 58.66 7:15 PM Jan 22
SOYBEAN OIL September 2023 @BOU23 58.18 57.66 58.23 57.63 58.23 0.05 58.23 7:15 PM Jan 22
SOYBEAN OIL October 2023 @BOV23 57.84 57.83 -0.01 57.83 7:15 PM Jan 22
SOYBEAN OIL December 2023 @BOZ23 57.78 58.17 58.17 57.92 57.74 -0.04 57.74 7:15 PM Jan 22
SOYBEAN OIL January 2024 @BOF24 57.62 57.60 -0.02 57.60 7:15 PM Jan 22
SOYBEAN OIL March 2024 @BOH24 57.64 57.67 0.03 57.67 7:15 PM Jan 22
SOYBEAN OIL May 2024 @BOK24 57.64 57.67 0.03 57.67 7:15 PM Jan 22
SOYBEAN OIL July 2024 @BON24 57.25 57.28 0.03 57.28 7:15 PM Jan 22
SOYBEAN OIL August 2024 @BOQ24 57.25 57.28 0.03 57.28 7:15 PM Jan 22
SOYBEAN OIL September 2024 @BOU24 57.25 57.28 0.03 57.28 7:15 PM Jan 22
SOYBEAN OIL October 2024 @BOV24 57.07 57.10 0.03 57.10 7:15 PM Jan 22
SOYBEAN OIL December 2024 @BOZ24 56.95 57.85 57.85 57.75 56.98 0.03 56.98 7:15 PM Jan 22
SOYBEAN OIL July 2025 @BON25 56.95 56.98 0.03 56.98 7:15 PM Jan 22
SOYBEAN OIL October 2025 @BOV25 56.95 56.98 0.03 56.98 7:15 PM Jan 22
SOYBEAN OIL December 2025 @BOZ25 56.95 56.98 0.03 56.98 7:15 PM Jan 22
WHEAT March 2022 @WH22 790'2 788'0 791'0 778'0 780'0 -10'2 780'0 7:19 PM Jan 22
WHEAT May 2022 @WK22 793'4 793'0 794'2 782'4 784'6 -8'6 784'6 7:19 PM Jan 22
WHEAT July 2022 @WN22 781'2 778'2 782'6 770'4 774'2 -7'0 774'2 7:19 PM Jan 22
WHEAT September 2022 @WU22 780'6 772'2 782'6 770'0 775'4 -5'2 775'4 7:19 PM Jan 22
WHEAT December 2022 @WZ22 784'2 778'2 786'4 774'2 779'6 -4'4 779'6 7:18 PM Jan 22
WHEAT March 2023 @WH23 788'0 781'6 786'2 778'0 784'0 -4'0 784'0 7:19 PM Jan 22
WHEAT May 2023 @WK23 781'2 772'4 782'2 772'4 777'2 -4'0 777'2 7:19 PM Jan 22
WHEAT July 2023 @WN23 752'6 745'2 755'0 743'4 750'0 -2'6 750'0 7:15 PM Jan 22
WHEAT September 2023 @WU23 752'4 750'0 -2'4 750'0 7:15 PM Jan 22
WHEAT December 2023 @WZ23 757'2 755'0 -2'2 755'0 7:15 PM Jan 22
WHEAT March 2024 @WH24 758'6 756'2 -2'4 756'2 7:15 PM Jan 22
WHEAT May 2024 @WK24 754'2 751'6 -2'4 751'6 7:15 PM Jan 22
WHEAT July 2024 @WN24 694'6 697'0 697'0 697'0 695'0 0'2 695'0 7:15 PM Jan 22
ROUGH RICE March 2022 @RRH22 14.770 14.750 15.095 14.625 14.850 0.080 14.850 7:19 PM Jan 22
ROUGH RICE May 2022 @RRK22 14.960 15.010 15.275 14.900 15.045 0.085 15.045 7:15 PM Jan 22
ROUGH RICE July 2022 @RRN22 15.075 15.100 15.370 15.000 15.165 0.090 15.165 7:15 PM Jan 22
ROUGH RICE September 2022 @RRU22 14.320 14.250 14.470 14.250 14.400 0.080 14.400 7:15 PM Jan 22
ROUGH RICE November 2022 @RRX22 14.320 14.400 0.080 14.400 7:15 PM Jan 22
ROUGH RICE January 2023 @RRF23 14.475 14.555 0.080 14.555 7:15 PM Jan 22
ROUGH RICE March 2023 @RRH23 14.475 14.555 0.080 14.555 7:15 PM Jan 22
OATS March 2022 @OH22 641'0 641'0 644'0 615'6 623'0 -18'0 623'0 7:19 PM Jan 22
OATS May 2022 @OK22 609'6 601'2 602'4 583'6 592'2 -17'4 592'2 7:15 PM Jan 22
OATS July 2022 @ON22 575'2 572'0 572'0 555'0 558'2 -17'0 558'2 7:15 PM Jan 22
OATS September 2022 @OU22 530'0 510'0 510'0 505'0 507'0 -23'0 507'0 7:18 PM Jan 22
OATS December 2022 @OZ22 536'0 516'0 516'4 512'0 511'6 -24'2 511'6 7:15 PM Jan 22
OATS March 2023 @OH23 539'4 515'2 -24'2 515'2 7:15 PM Jan 22
OATS May 2023 @OK23 539'4 515'2 -24'2 515'2 7:15 PM Jan 22
OATS July 2023 @ON23 539'4 515'2 -24'2 515'2 7:15 PM Jan 22
OATS September 2023 @OU23 530'4 506'2 -24'2 506'2 7:15 PM Jan 22
OATS December 2023 @OZ23 530'4 506'2 -24'2 506'2 7:15 PM Jan 22
OATS July 2024 @ON24 530'4 506'2 -24'2 506'2 7:15 PM Jan 22
OATS September 2024 @OU24 530'4 506'2 -24'2 506'2 7:15 PM Jan 22
10 YR US TREASURY NOTE March 2022 @TYH22 127'22.5 127'29.0 128'16.0 127'28.0 128'10.0 0'19.5 128'10.0 9:59 PM Jan 22
10 YR US TREASURY NOTE June 2022 @TYM22 127'16.5 127'28.5 128'10.5 127'27.0 128'05.0 0'20.5 128'05.0 9:42 PM Jan 22
10 YR US TREASURY NOTE September 2022 @TYU22 127'16.5 128'05.0 0'20.5 128'05.0 8:00 PM Jan 22
2 YR US TREASURY NOTE March 2022 @TUH22 108'15.2 108'16.5 108'19.6 108'16.4 108'19.3 0'04.1 108'19.3 9:59 PM Jan 22
2 YR US TREASURY NOTE June 2022 @TUM22 108'10.2 108'14.3 0'04.1 108'14.3 8:00 PM Jan 22
2 YR US TREASURY NOTE September 2022 @TUU22 108'10.2 108'14.3 0'04.1 108'14.3 8:00 PM Jan 22
30 DAY FED FUND January 2022 @FFF22 99.9175 99.9175 99.9200 99.9175 99.9200 0.0025 99.9200 8:54 PM Jan 22
30 DAY FED FUND February 2022 @FFG22 99.9050 99.9100 99.9150 99.9050 99.9100 0.0050 99.9100 9:10 PM Jan 22
30 DAY FED FUND March 2022 @FFH22 99.780 99.790 99.795 99.785 99.790 0.010 99.790 9:59 PM Jan 22
30 DAY FED FUND April 2022 @FFJ22 99.6450 99.6550 99.6700 99.6550 99.6650 0.0200 99.6650 9:54 PM Jan 22
30 DAY FED FUND May 2022 @FFK22 99.5300 99.5450 99.5600 99.5450 99.5550 0.0250 99.5550 9:53 PM Jan 22
30 DAY FED FUND June 2022 @FFM22 99.420 99.440 99.455 99.435 99.450 0.030 99.450 9:46 PM Jan 22
30 DAY FED FUND July 2022 @FFN22 99.320 99.340 99.355 99.335 99.355 0.035 99.355 9:47 PM Jan 22
30 DAY FED FUND August 2022 @FFQ22 99.235 99.260 99.280 99.250 99.280 0.045 99.280 9:53 PM Jan 22
30 DAY FED FUND September 2022 @FFU22 99.190 99.220 99.240 99.210 99.240 0.050 99.240 9:53 PM Jan 22
30 DAY FED FUND October 2022 @FFV22 99.090 99.120 99.150 99.105 99.150 0.060 99.150 9:54 PM Jan 22
30 DAY FED FUND November 2022 @FFX22 99.010 99.040 99.070 99.030 99.070 0.060 99.070 9:55 PM Jan 22
30 DAY FED FUND December 2022 @FFZ22 98.935 98.975 99.005 98.960 99.000 0.065 99.000 9:32 PM Jan 22
30 DAY FED FUND January 2023 @FFF23 98.875 98.915 98.940 98.895 98.940 0.065 98.940 9:41 PM Jan 22
30 DAY FED FUND February 2023 @FFG23 98.805 98.845 98.875 98.830 98.870 0.065 98.870 9:55 PM Jan 22
30 DAY FED FUND March 2023 @FFH23 98.735 98.755 98.800 98.755 98.800 0.065 98.800 8:00 PM Jan 22
30 DAY FED FUND April 2023 @FFJ23 98.660 98.725 98.740 98.690 98.730 0.070 98.730 9:08 PM Jan 22
30 DAY FED FUND May 2023 @FFK23 98.600 98.655 98.680 98.650 98.670 0.070 98.670 9:08 PM Jan 22
30 DAY FED FUND June 2023 @FFM23 98.545 98.605 98.620 98.605 98.620 0.075 98.620 9:01 PM Jan 22
30 DAY FED FUND July 2023 @FFN23 98.480 98.525 98.550 98.520 98.565 0.085 98.565 8:00 PM Jan 22
30 DAY FED FUND August 2023 @FFQ23 98.425 98.530 98.530 98.530 98.515 0.090 98.515 8:23 PM Jan 22
30 DAY FED FUND September 2023 @FFU23 98.365 98.440 98.440 98.440 98.455 0.090 98.455 8:00 PM Jan 22
30 DAY FED FUND October 2023 @FFV23 98.335 98.410 98.410 98.410 98.425 0.090 98.425 8:00 PM Jan 22
30 DAY FED FUND November 2023 @FFX23 98.265 98.355 0.090 98.355 8:00 PM Jan 22
30 DAY FED FUND December 2023 @FFZ23 98.240 98.330 0.090 98.330 8:00 PM Jan 22
30 DAY FED FUND January 2024 @FFF24 98.240 98.330 0.090 98.330 8:00 PM Jan 22
30 DAY FED FUND February 2024 @FFG24 98.225 98.315 0.090 98.315 8:00 PM Jan 22
30 DAY FED FUND March 2024 @FFH24 98.225 98.315 0.090 98.315 8:00 PM Jan 22
30 DAY FED FUND April 2024 @FFJ24 98.225 98.315 0.090 98.315 8:00 PM Jan 22
30 DAY FED FUND May 2024 @FFK24 98.225 98.315 0.090 98.315 8:00 PM Jan 22
30 DAY FED FUND June 2024 @FFM24 98.135 98.225 0.090 98.225 8:00 PM Jan 22
30 DAY FED FUND July 2024 @FFN24 98.135 98.225 0.090 98.225 8:00 PM Jan 22
30 DAY FED FUND August 2024 @FFQ24 98.135 98.225 0.090 98.225 8:00 PM Jan 22
30 DAY FED FUND September 2024 @FFU24 98.135 98.225 0.090 98.225 8:00 PM Jan 22
30 DAY FED FUND October 2024 @FFV24 98.135 98.225 0.090 98.225 8:00 PM Jan 22
30 DAY FED FUND November 2024 @FFX24 98.135 98.225 0.090 98.225 8:00 PM Jan 22
30 DAY FED FUND December 2024 @FFZ24 98.015 98.105 0.090 98.105 8:00 PM Jan 22
30 DAY FED FUND January 2025 @FFF25 98.305 98.395 0.090 98.395 8:00 PM Jan 22
30 DAY FED FUND February 2025 @FFG25 98.305 98.395 0.090 98.395 8:00 PM Jan 22
30 DAY FED FUND March 2025 @FFH25 98.305 98.395 0.090 98.395 8:00 PM Jan 22
30 DAY FED FUND April 2025 @FFJ25 98.305 98.395 0.090 98.395 8:00 PM Jan 22
30 DAY FED FUND May 2025 @FFK25 98.305 98.395 0.090 98.395 8:00 PM Jan 22
30 DAY FED FUND June 2025 @FFM25 98.305 98.395 0.090 98.395 8:00 PM Jan 22
30 DAY FED FUND July 2025 @FFN25 98.305 98.395 0.090 98.395 8:00 PM Jan 22
30 DAY FED FUND August 2025 @FFQ25 98.305 98.395 0.090 98.395 8:00 PM Jan 22
30 DAY FED FUND September 2025 @FFU25 98.305 98.395 0.090 98.395 8:00 PM Jan 22
30 DAY FED FUND October 2025 @FFV25 98.305 98.395 0.090 98.395 8:00 PM Jan 22
30 DAY FED FUND November 2025 @FFX25 98.305 98.395 0.090 98.395 8:00 PM Jan 22
30 DAY FED FUND December 2025 @FFZ25 98.185 98.275 0.090 98.275 8:00 PM Jan 22
30 DAY FED FUND January 2026 @FFF26 98.085 98.175 0.090 98.175 8:00 PM Jan 22
30 DAY FED FUND February 2026 @FFG26 98.085 98.175 0.090 98.175 8:00 PM Jan 22
30 DAY FED FUND March 2026 @FFH26 98.085 98.175 0.090 98.175 8:00 PM Jan 22
30 DAY FED FUND April 2026 @FFJ26 98.085 98.175 0.090 98.175 8:00 PM Jan 22
30 DAY FED FUND May 2026 @FFK26 98.085 98.175 0.090 98.175 8:00 PM Jan 22
30 DAY FED FUND June 2026 @FFM26 98.085 98.175 0.090 98.175 8:00 PM Jan 22
30 DAY FED FUND July 2026 @FFN26 98.085 98.175 0.090 98.175 8:00 PM Jan 22
30 DAY FED FUND August 2026 @FFQ26 98.005 98.095 0.090 98.095 8:00 PM Jan 22
30 DAY FED FUND September 2026 @FFU26 98.005 98.095 0.090 98.095 8:00 PM Jan 22
30 DAY FED FUND October 2026 @FFV26 98.000 98.090 0.090 98.090 8:00 PM Jan 22
30 DAY FED FUND November 2026 @FFX26 97.980 98.070 0.090 98.070 8:00 PM Jan 22
30 DAY FED FUND December 2026 @FFZ26 97.960 98.050 0.090 98.050 8:00 PM Jan 22
US TREASURY BOND March 2022 @USH22 154'15 154'30 156'08 154'25 155'30 1'15 155'30 9:59 PM Jan 22
US TREASURY BOND June 2022 @USM22 156'04 156'30 158'00 156'28 157'23 1'19 157'23 8:11 PM Jan 22
US TREASURY BOND September 2022 @USU22 156'04 157'23 1'19 157'23 8:00 PM Jan 22
5 YR US TREASURY NOTE March 2022 @FVH22 119'05.7 119'09.7 119'20.5 119'09.5 119'18.0 0'12.2 119'18.0 9:59 PM Jan 22
5 YR US TREASURY NOTE June 2022 @FVM22 118'19.2 119'01.7 119'05.7 118'27.2 119'02.5 0'15.2 119'02.5 8:16 PM Jan 22
5 YR US TREASURY NOTE September 2022 @FVU22 118'19.2 119'02.5 0'15.2 119'02.5 8:00 PM Jan 22
1 MONTH EURODOLLAR February 2022 @EMG22 99.8900 99.8900 99.8900 99.8900 0.0000 99.8900 8:00 PM Jan 22
1 MONTH EURODOLLAR March 2022 @EMH22 99.6700 99.6600 99.6600 99.6700 0.0000 99.6700 8:00 PM Jan 22
1 MONTH EURODOLLAR April 2022 @EMJ22 99.5900 99.5850 99.5850 99.5900 0.0000 99.5900 8:00 PM Jan 22
1 MONTH EURODOLLAR May 2022 @EMK22 99.8000 99.8000 0.0000 99.8000 8:00 PM Jan 22
1 MONTH EURODOLLAR June 2022 @EMM22 99.8000 99.8000 0.0000 99.8000 8:00 PM Jan 22
1 MONTH EURODOLLAR July 2022 @EMN22 99.8000 99.8000 0.0000 99.8000 8:00 PM Jan 22
1 MONTH EURODOLLAR August 2022 @EMQ22 99.8000 99.8000 0.0000 99.8000 8:00 PM Jan 22
1 MONTH EURODOLLAR September 2022 @EMU22 99.8000 99.8000 0.0000 99.8000 8:00 PM Jan 22
1 MONTH EURODOLLAR October 2022 @EMV22 99.8000 99.8000 0.0000 99.8000 8:00 PM Jan 22
1 MONTH EURODOLLAR November 2022 @EMX22 99.8000 99.8000 0.0000 99.8000 8:00 PM Jan 22
1 MONTH EURODOLLAR December 2022 @EMZ22 99.8000 99.8000 0.0000 99.8000 8:00 PM Jan 22
1 MONTH EURODOLLAR January 2023 @EMF23 99.8000 99.8000 0.0000 99.8000 8:00 PM Jan 22
E-MINI NASDAQ 100 March 2022 @NQH22 14841.00 14722.00 14858.50 14408.50 14426.50 -414.50 14426.50 9:59 PM Jan 22
E-MINI NASDAQ 100 June 2022 @NQM22 14839.00 14713.25 14851.25 14409.00 14424.75 -414.25 14424.75 9:59 PM Jan 22
E-MINI NASDAQ 100 September 2022 @NQU22 14853.75 14720.00 14832.00 14482.00 14439.25 -414.50 14439.25 9:00 PM Jan 22
E-MINI NASDAQ 100 December 2022 @NQZ22 14873.50 14461.00 -412.50 14461.00 9:00 PM Jan 22
E-MINI NASDAQ 100 March 2023 @NQH23 14877.25 14466.25 -411.00 14466.25 9:00 PM Jan 22
S&P GSCI February 2022 @GIG22 610.35 607.00 607.00 607.00 609.40 -0.95 609.40 8:57 PM Jan 22
S&P GSCI March 2022 @GIH22 612.85 611.90 -0.95 611.90 7:40 PM Jan 22
S&P GSCI April 2022 @GIJ22 615.35 609.40 -5.95 609.40 7:40 PM Jan 22

Options