DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Apr 21 119.775 117.400 118.325 -1.450
Jun 21 117.500 115.300 115.850 -1.400
Aug 21 118.100 115.925 116.725 -1.250
Oct 21 122.475 120.300 121.175 -1.125
Dec 21 126.775 124.650 125.450 -0.975
Feb 22 129.850 128.100 128.775 -1.000

@GF – FEEDER CATTLE – CME

High Low Last Chg
Apr 21 134.950 132.200 132.250 -2.850
May 21 139.825 135.450 137.025 -2.575
Aug 21 151.925 147.100 148.375 -3.550
Sep 21 153.900 149.475 150.400 -3.525
Oct 21 155.250 151.050 151.975 -3.250
Nov 21 156.075 152.275 153.200 -2.725

@HE – LEAN HOGS – CME

High Low Last Chg
May 21 108.350 106.650 107.450 -0.150
Jun 21 105.925 102.975 103.550 -0.975
Jul 21 104.225 101.825 102.250 -0.750
Aug 21 100.275 98.575 98.925 -0.400
Oct 21 85.275 83.400 83.750 -0.825
Dec 21 78.750 77.050 77.425 -0.500

@C – CORN – CBOT

High Low Last Chg
May 21 654'4 641'2 647'0 -3'4
Jul 21 635'0 622'0 627'4 -4'0
Sep 21 578'2 569'4 575'2 -2'0
Dec 21 553'0 547'0 551'2 -2'0
Mar 22 558'0 551'6 556'4 -1'6
May 22 561'0 556'0 561'0 -0'2

@S – SOYBEANS – CBOT

High Low Last Chg
May 21 1539'2 1522'4 1534'4 1'2
Jul 21 1519'6 1503'4 1514'6 0'4
Aug 21 1470'0 1455'2 1465'6 0'2
Sep 21 1383'0 1372'0 1379'6 -0'4
Nov 21 1340'0 1329'2 1336'4 -1'6
Jan 22 1337'2 1326'4 1334'2 -1'2

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
May 21 421.2 417.4 419.7 -2.3
Jul 21 424.7 420.7 423.0 -2.3
Aug 21 421.1 417.9 420.1 -1.6
Sep 21 414.7 412.4 414.7 -0.9
Oct 21 407.3 403.5 407.3 -0.6
Dec 21 407.0 402.8 406.0 -0.8

@W – WHEAT – CBOT

High Low Last Chg
May 21 713'2 706'0 711'6 1'4
Jul 21 713'2 706'0 711'6 1'2
Sep 21 712'4 705'6 711'2 1'4
Dec 21 714'2 708'4 714'2 2'4
Mar 22 716'6 711'4 716'6 2'4
May 22 710'4 677'6 704'2 25'4

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 2021 @LEJ21 119.775 119.775 119.775 117.400 118.325 -1.450 118.325 6:04 PM Apr 21
LIVE CATTLE June 2021 @LEM21 117.250 117.250 117.500 115.300 115.850 -1.400 115.850 6:04 PM Apr 21
LIVE CATTLE August 2021 @LEQ21 117.975 118.025 118.100 115.925 116.725 -1.250 116.725 6:04 PM Apr 21
LIVE CATTLE October 2021 @LEV21 122.300 122.425 122.475 120.300 121.175 -1.125 121.175 6:04 PM Apr 21
LIVE CATTLE December 2021 @LEZ21 126.425 126.775 126.775 124.650 125.450 -0.975 125.450 6:04 PM Apr 21
LIVE CATTLE February 2022 @LEG22 129.775 129.775 129.850 128.100 128.775 -1.000 128.775 6:04 PM Apr 21
LIVE CATTLE April 2022 @LEJ22 131.125 130.950 131.150 129.450 130.225 -0.900 130.225 6:03 PM Apr 21
LIVE CATTLE June 2022 @LEM22 125.675 125.425 125.475 124.250 124.500 -1.175 124.500 6:03 PM Apr 21
LIVE CATTLE August 2022 @LEQ22 125.000 124.750 124.775 124.000 124.150 -0.850 124.150 6:00 PM Apr 21
FEEDER CATTLE April 2021 @GFJ21 135.100 134.625 134.950 132.200 132.250 -2.850 132.250 6:04 PM Apr 21
FEEDER CATTLE May 2021 @GFK21 139.600 139.400 139.825 135.450 137.025 -2.575 137.025 6:04 PM Apr 21
FEEDER CATTLE August 2021 @GFQ21 151.925 151.550 151.925 147.100 148.375 -3.550 148.375 6:04 PM Apr 21
FEEDER CATTLE September 2021 @GFU21 153.925 153.600 153.900 149.475 150.400 -3.525 150.400 6:04 PM Apr 21
FEEDER CATTLE October 2021 @GFV21 155.225 154.850 155.250 151.050 151.975 -3.250 151.975 6:04 PM Apr 21
FEEDER CATTLE November 2021 @GFX21 155.925 155.600 156.075 152.275 153.200 -2.725 153.200 6:04 PM Apr 21
FEEDER CATTLE January 2022 @GFF22 153.325 153.225 154.400 151.125 151.650 -1.675 151.650 6:04 PM Apr 21
FEEDER CATTLE March 2022 @GFH22 152.850 152.550 152.650 151.175 151.400 -1.450 151.400 6:00 PM Apr 21
LEAN HOGS May 2021 @HEK21 107.600 107.600 108.350 106.650 107.450 -0.150 107.450 6:04 PM Apr 21
LEAN HOGS June 2021 @HEM21 104.525 104.800 105.925 102.975 103.550 -0.975 103.550 6:04 PM Apr 21
LEAN HOGS July 2021 @HEN21 103.000 103.150 104.225 101.825 102.250 -0.750 102.250 6:04 PM Apr 21
LEAN HOGS August 2021 @HEQ21 99.325 99.300 100.275 98.575 98.925 -0.400 98.925 6:04 PM Apr 21
LEAN HOGS October 2021 @HEV21 84.575 84.525 85.275 83.400 83.750 -0.825 83.750 6:04 PM Apr 21
LEAN HOGS December 2021 @HEZ21 77.925 77.900 78.750 77.050 77.425 -0.500 77.425 6:04 PM Apr 21
LEAN HOGS February 2022 @HEG22 79.825 79.775 80.325 79.350 79.925 0.100 79.925 6:04 PM Apr 21
LEAN HOGS April 2022 @HEJ22 82.000 82.000 82.500 81.725 82.450 0.450 82.450 6:04 PM Apr 21
LEAN HOGS May 2022 @HEK22 85.075 85.000 85.000 85.000 85.225 0.150 85.225 6:00 PM Apr 21
LEAN HOGS June 2022 @HEM22 89.525 89.550 90.000 89.425 90.000 0.475 90.000 6:04 PM Apr 21
LEAN HOGS July 2022 @HEN22 89.500 89.475 90.000 89.450 89.975 0.475 89.975 6:00 PM Apr 21
LEAN HOGS August 2022 @HEQ22 87.600 87.600 87.900 87.500 87.900 0.300 87.900 6:00 PM Apr 21
MILK CLASS III April 2021 @DAJ21 17.65 17.65 12:00 AM Jan 70
MILK CLASS III May 2021 @DAK21 18.68 18.56 18.56 18.56 18.56 -0.12 18.68 1:53 AM Apr 21
MILK CLASS III June 2021 @DAM21 18.82 18.82 12:00 AM Jan 70
MILK CLASS III July 2021 @DAN21 18.89 18.89 12:00 AM Jan 70
MILK CLASS III August 2021 @DAQ21 18.90 18.90 18.90 18.90 18.90 0.00 18.90 1:20 AM Apr 21
MILK CLASS III September 2021 @DAU21 18.84 18.84 12:00 AM Jan 70
MILK CLASS III October 2021 @DAV21 18.65 18.65 12:00 AM Jan 70
MILK CLASS III November 2021 @DAX21 18.38 18.38 12:00 AM Jan 70
MILK CLASS III December 2021 @DAZ21 18.09 18.09 12:00 AM Jan 70
MILK CLASS III January 2022 @DAF22 17.85 17.85 12:00 AM Jan 70
MILK CLASS III February 2022 @DAG22 17.83 17.83 12:00 AM Jan 70
MILK CLASS III March 2022 @DAH22 17.80 17.80 0.00 17.80 6:10 PM Apr 21
MILK CLASS III April 2022 @DAJ22 17.75 17.75 12:00 AM Jan 70
MILK CLASS III May 2022 @DAK22 17.67 17.67 12:00 AM Jan 70
MILK CLASS III June 2022 @DAM22 17.71 17.71 17.71 17.64 17.64 -0.07 17.64 6:10 PM Apr 21
MILK CLASS III July 2022 @DAN22 17.72 17.72 12:00 AM Jan 70
MILK CLASS III August 2022 @DAQ22 17.73 17.73 0.00 17.73 6:10 PM Apr 21
MILK CLASS III September 2022 @DAU22 17.80 17.80 0.00 17.80 6:10 PM Apr 21
MILK CLASS III October 2022 @DAV22 17.65 17.65 0.00 17.65 6:10 PM Apr 21
MILK CLASS III November 2022 @DAX22 17.58 17.58 0.00 17.58 6:10 PM Apr 21
MILK CLASS III December 2022 @DAZ22 17.44 17.44 0.00 17.44 6:10 PM Apr 21
MILK CLASS III January 2023 @DAF23 16.00 16.00 0.00 16.00 6:10 PM Apr 21
MILK CLASS III February 2023 @DAG23 16.00 16.00 0.00 16.00 6:10 PM Apr 21
MILK CLASS III March 2023 @DAH23 16.00 16.00 0.00 16.00 6:10 PM Apr 21
BUTTER - CASH SETTLED April 2021 @CBJ21 178.600 178.800 0.200 178.800 6:10 PM Apr 21
BUTTER - CASH SETTLED May 2021 @CBK21 176.625 176.800 176.825 176.800 176.800 0.175 176.625 10:04 PM Apr 21
BUTTER - CASH SETTLED June 2021 @CBM21 179.800 181.000 181.000 181.000 181.000 1.200 179.800 10:04 PM Apr 21
BUTTER - CASH SETTLED July 2021 @CBN21 181.500 184.238 184.238 181.500 12:00 AM Jan 70
BUTTER - CASH SETTLED August 2021 @CBQ21 183.500 186.975 183.500 12:00 AM Jan 70
BUTTER - CASH SETTLED September 2021 @CBU21 184.750 186.825 186.825 184.750 12:00 AM Jan 70
BUTTER - CASH SETTLED October 2021 @CBV21 186.500 183.075 186.500 12:00 AM Jan 70
BUTTER - CASH SETTLED November 2021 @CBX21 190.500 186.500 186.600 186.500 186.500 -4.000 186.500 6:54 PM Apr 21
BUTTER - CASH SETTLED December 2021 @CBZ21 185.500 181.025 185.500 12:00 AM Jan 70
BUTTER - CASH SETTLED January 2022 @CBF22 187.000 192.950 187.000 12:00 AM Jan 70
BUTTER - CASH SETTLED February 2022 @CBG22 186.275 186.275 0.000 186.275 6:10 PM Apr 21
BUTTER - CASH SETTLED March 2022 @CBH22 189.500 188.500 -1.000 188.500 6:10 PM Apr 21
BUTTER - CASH SETTLED April 2022 @CBJ22 194.225 195.975 194.225 12:00 AM Jan 70
BUTTER - CASH SETTLED May 2022 @CBK22 207.950 207.950 0.000 207.950 6:10 PM Apr 21
BUTTER - CASH SETTLED June 2022 @CBM22 211.950 211.950 0.000 211.950 6:10 PM Apr 21
BUTTER - CASH SETTLED July 2022 @CBN22 217.450 223.750 217.450 12:00 AM Jan 70
BUTTER - CASH SETTLED August 2022 @CBQ22 223.575 223.575 0.000 223.575 6:10 PM Apr 21
BUTTER - CASH SETTLED September 2022 @CBU22 223.575 223.575 0.000 223.575 6:10 PM Apr 21
BUTTER - CASH SETTLED October 2022 @CBV22 223.575 223.575 0.000 223.575 6:10 PM Apr 21
BUTTER - CASH SETTLED November 2022 @CBX22 223.575 223.575 0.000 223.575 6:10 PM Apr 21
BUTTER - CASH SETTLED December 2022 @CBZ22 223.575 223.575 0.000 223.575 6:10 PM Apr 21
BUTTER - CASH SETTLED January 2023 @CBF23 223.575 223.575 0.000 223.575 6:10 PM Apr 21
BUTTER - CASH SETTLED February 2023 @CBG23 223.575 223.575 0.000 223.575 6:10 PM Apr 21
BUTTER - CASH SETTLED March 2023 @CBH23 223.575 223.575 0.000 223.575 6:10 PM Apr 21
CORN May 2021 @CK21 650'4 653'0 654'4 641'2 647'0 -3'4 650'4 2:15 AM Apr 21
CORN July 2021 @CN21 631'4 633'6 635'0 622'0 627'4 -4'0 631'4 2:15 AM Apr 21
CORN September 2021 @CU21 577'2 578'0 578'2 569'4 575'2 -2'0 577'2 2:14 AM Apr 21
CORN December 2021 @CZ21 553'2 552'6 553'0 547'0 551'2 -2'0 553'2 2:14 AM Apr 21
CORN March 2022 @CH22 558'2 558'0 558'0 551'6 556'4 -1'6 558'2 2:12 AM Apr 21
CORN May 2022 @CK22 561'2 561'0 561'0 556'0 561'0 -0'2 561'2 1:26 AM Apr 21
CORN July 2022 @CN22 561'4 560'2 560'6 555'6 560'0 -1'4 561'4 1:30 AM Apr 21
CORN September 2022 @CU22 501'2 501'0 513'2 499'4 510'4 9'2 510'4 6:17 PM Apr 21
CORN December 2022 @CZ22 490'4 489'6 489'6 486'2 488'2 -2'2 490'4 2:15 AM Apr 21
CORN March 2023 @CH23 489'2 490'0 498'2 489'0 497'0 7'6 497'0 6:18 PM Apr 21
CORN May 2023 @CK23 492'4 490'6 492'0 490'6 499'4 7'0 499'4 6:15 PM Apr 21
CORN July 2023 @CN23 495'0 495'0 503'0 494'6 502'0 7'0 502'0 6:15 PM Apr 21
CORN September 2023 @CU23 472'4 479'4 7'0 479'4 6:15 PM Apr 21
CORN December 2023 @CZ23 455'0 455'0 455'0 455'0 455'0 0'0 455'0 12:03 AM Apr 21
CORN July 2024 @CN24 460'2 466'0 5'6 466'0 6:15 PM Apr 21
CORN December 2024 @CZ24 435'6 440'0 440'0 440'0 441'4 5'6 441'4 6:15 PM Apr 21
SOYBEANS May 2021 @SK21 1533'2 1534'0 1539'2 1522'4 1534'4 1'2 1533'2 2:15 AM Apr 21
SOYBEANS July 2021 @SN21 1514'2 1514'2 1519'6 1503'4 1514'6 0'4 1514'2 2:15 AM Apr 21
SOYBEANS August 2021 @SQ21 1465'4 1465'4 1470'0 1455'2 1465'6 0'2 1465'4 2:12 AM Apr 21
SOYBEANS September 2021 @SU21 1380'2 1380'4 1383'0 1372'0 1379'6 -0'4 1380'2 2:12 AM Apr 21
SOYBEANS November 2021 @SX21 1338'2 1337'0 1340'0 1329'2 1336'4 -1'6 1338'2 2:13 AM Apr 21
SOYBEANS January 2022 @SF22 1335'4 1334'0 1337'2 1326'4 1334'2 -1'2 1335'4 2:12 AM Apr 21
SOYBEANS March 2022 @SH22 1308'6 1304'6 1309'0 1300'2 1308'4 -0'2 1308'6 2:06 AM Apr 21
SOYBEANS May 2022 @SK22 1300'6 1296'6 1301'0 1293'6 1301'0 0'2 1300'6 1:40 AM Apr 21
SOYBEANS July 2022 @SN22 1296'6 1292'2 1293'6 1292'2 1293'6 -3'0 1296'6 1:00 AM Apr 21
SOYBEANS August 2022 @SQ22 1249'6 1272'6 1274'6 1272'6 1274'4 24'6 1274'4 6:15 PM Apr 21
SOYBEANS September 2022 @SU22 1202'4 1216'6 1231'6 1216'0 1226'2 23'6 1226'2 6:15 PM Apr 21
SOYBEANS November 2022 @SX22 1194'4 1190'0 1196'4 1190'0 1194'6 0'2 1194'4 1:38 AM Apr 21
SOYBEANS January 2023 @SF23 1174'6 1192'6 1192'6 1192'6 1196'6 22'0 1196'6 6:15 PM Apr 21
SOYBEANS March 2023 @SH23 1171'4 1193'4 22'0 1193'4 6:15 PM Apr 21
SOYBEANS May 2023 @SK23 1171'6 1193'6 22'0 1193'6 6:15 PM Apr 21
SOYBEANS July 2023 @SN23 1172'2 1194'2 22'0 1194'2 6:15 PM Apr 21
SOYBEANS August 2023 @SQ23 1168'6 1190'6 22'0 1190'6 6:15 PM Apr 21
SOYBEANS September 2023 @SU23 1151'0 1173'0 22'0 1173'0 6:15 PM Apr 21
SOYBEANS November 2023 @SX23 1127'2 1121'0 1121'0 1121'0 1121'0 -6'2 1127'2 1:08 AM Apr 21
SOYBEANS July 2024 @SN24 1112'6 1128'0 15'2 1128'0 6:15 PM Apr 21
SOYBEANS November 2024 @SX24 1105'2 1110'0 1122'4 1110'0 1120'4 15'2 1120'4 6:15 PM Apr 21
SOYBEAN MEAL May 2021 @SMK21 422.0 420.6 421.2 417.4 419.7 -2.3 422.0 2:14 AM Apr 21
SOYBEAN MEAL July 2021 @SMN21 425.3 424.3 424.7 420.7 423.0 -2.3 425.3 2:14 AM Apr 21
SOYBEAN MEAL August 2021 @SMQ21 421.7 421.0 421.1 417.9 420.1 -1.6 421.7 2:08 AM Apr 21
SOYBEAN MEAL September 2021 @SMU21 415.6 412.5 414.7 412.4 414.7 -0.9 415.6 1:27 AM Apr 21
SOYBEAN MEAL October 2021 @SMV21 407.9 405.7 407.3 403.5 407.3 -0.6 407.9 1:27 AM Apr 21
SOYBEAN MEAL December 2021 @SMZ21 406.8 406.4 407.0 402.8 406.0 -0.8 406.8 2:08 AM Apr 21
SOYBEAN MEAL January 2022 @SMF22 403.8 400.4 403.9 400.4 403.7 -0.1 403.8 1:51 AM Apr 21
SOYBEAN MEAL March 2022 @SMH22 394.4 392.4 393.7 392.4 393.7 -0.7 394.4 1:38 AM Apr 21
SOYBEAN MEAL May 2022 @SMK22 383.5 386.5 392.5 384.5 390.9 7.4 390.9 6:19 PM Apr 21
SOYBEAN MEAL July 2022 @SMN22 391.0 388.5 388.5 388.5 388.5 -2.5 391.0 12:05 AM Apr 21
SOYBEAN MEAL August 2022 @SMQ22 380.2 384.7 387.0 384.7 387.0 6.8 387.0 6:15 PM Apr 21
SOYBEAN MEAL September 2022 @SMU22 371.3 376.8 381.9 376.8 378.4 7.1 378.4 6:15 PM Apr 21
SOYBEAN MEAL October 2022 @SMV22 361.2 366.1 368.8 365.7 367.7 6.5 367.7 6:15 PM Apr 21
SOYBEAN MEAL December 2022 @SMZ22 366.4 364.3 365.1 364.3 364.7 -1.7 366.4 12:08 AM Apr 21
SOYBEAN MEAL January 2023 @SMF23 358.7 365.1 6.4 365.1 6:15 PM Apr 21
SOYBEAN MEAL March 2023 @SMH23 358.0 368.0 368.0 368.0 364.5 6.5 364.5 6:15 PM Apr 21
SOYBEAN MEAL May 2023 @SMK23 358.4 365.0 6.6 365.0 6:15 PM Apr 21
SOYBEAN MEAL July 2023 @SMN23 360.3 366.3 6.0 366.3 6:15 PM Apr 21
SOYBEAN MEAL August 2023 @SMQ23 360.3 366.3 6.0 366.3 6:15 PM Apr 21
SOYBEAN MEAL September 2023 @SMU23 358.8 364.8 6.0 364.8 6:15 PM Apr 21
SOYBEAN MEAL October 2023 @SMV23 358.8 364.8 6.0 364.8 6:15 PM Apr 21
SOYBEAN MEAL December 2023 @SMZ23 352.7 358.5 5.8 358.5 6:15 PM Apr 21
SOYBEAN MEAL July 2024 @SMN24 352.7 358.5 5.8 358.5 6:15 PM Apr 21
SOYBEAN MEAL October 2024 @SMV24 352.7 358.5 5.8 358.5 6:15 PM Apr 21
SOYBEAN MEAL December 2024 @SMZ24 352.7 358.5 5.8 358.5 6:15 PM Apr 21
SOYBEAN OIL May 2021 @BOK21 62.52 62.97 63.31 62.47 63.19 0.67 62.52 2:14 AM Apr 21
SOYBEAN OIL July 2021 @BON21 58.95 59.30 59.60 58.87 59.47 0.52 58.95 2:15 AM Apr 21
SOYBEAN OIL August 2021 @BOQ21 55.44 55.74 55.82 55.41 55.71 0.27 55.44 2:13 AM Apr 21
SOYBEAN OIL September 2021 @BOU21 53.09 53.35 53.35 53.00 53.13 0.04 53.09 1:59 AM Apr 21
SOYBEAN OIL October 2021 @BOV21 51.65 51.62 51.71 51.53 51.66 0.01 51.65 1:54 AM Apr 21
SOYBEAN OIL December 2021 @BOZ21 50.82 51.00 51.00 50.69 50.80 -0.02 50.82 2:14 AM Apr 21
SOYBEAN OIL January 2022 @BOF22 50.21 50.27 50.27 50.10 50.20 -0.01 50.21 1:51 AM Apr 21
SOYBEAN OIL March 2022 @BOH22 49.44 49.44 49.45 49.33 49.45 0.01 49.44 1:29 AM Apr 21
SOYBEAN OIL May 2022 @BOK22 48.95 48.94 48.94 48.94 48.94 -0.01 48.95 12:26 AM Apr 21
SOYBEAN OIL July 2022 @BON22 48.54 48.45 48.51 48.45 48.51 -0.03 48.54 12:05 AM Apr 21
SOYBEAN OIL August 2022 @BOQ22 46.93 48.05 48.05 48.05 47.91 0.98 47.91 6:15 PM Apr 21
SOYBEAN OIL September 2022 @BOU22 46.35 46.64 47.58 46.54 47.28 0.93 47.28 6:15 PM Apr 21
SOYBEAN OIL October 2022 @BOV22 45.69 45.95 46.66 45.80 46.53 0.84 46.53 6:15 PM Apr 21
SOYBEAN OIL December 2022 @BOZ22 46.18 46.14 46.50 46.14 46.50 0.32 46.18 12:08 AM Apr 21
SOYBEAN OIL January 2023 @BOF23 45.21 46.05 0.84 46.05 6:15 PM Apr 21
SOYBEAN OIL March 2023 @BOH23 45.21 46.05 0.84 46.05 6:15 PM Apr 21
SOYBEAN OIL May 2023 @BOK23 45.24 46.08 0.84 46.08 6:15 PM Apr 21
SOYBEAN OIL July 2023 @BON23 45.24 46.08 0.84 46.08 6:15 PM Apr 21
SOYBEAN OIL August 2023 @BOQ23 45.24 46.08 0.84 46.08 6:15 PM Apr 21
SOYBEAN OIL September 2023 @BOU23 45.24 46.08 0.84 46.08 6:15 PM Apr 21
SOYBEAN OIL October 2023 @BOV23 45.24 46.08 0.84 46.08 6:15 PM Apr 21
SOYBEAN OIL December 2023 @BOZ23 45.24 46.08 0.84 46.08 6:15 PM Apr 21
SOYBEAN OIL July 2024 @BON24 45.24 46.08 0.84 46.08 6:15 PM Apr 21
SOYBEAN OIL October 2024 @BOV24 45.24 46.08 0.84 46.08 6:15 PM Apr 21
SOYBEAN OIL December 2024 @BOZ24 45.24 46.08 0.84 46.08 6:15 PM Apr 21
WHEAT May 2021 @WK21 710'2 709'6 713'2 706'0 711'6 1'4 710'2 2:14 AM Apr 21
WHEAT July 2021 @WN21 710'4 710'0 713'2 706'0 711'6 1'2 710'4 2:15 AM Apr 21
WHEAT September 2021 @WU21 709'6 709'0 712'4 705'6 711'2 1'4 709'6 2:12 AM Apr 21
WHEAT December 2021 @WZ21 711'6 711'4 714'2 708'4 714'2 2'4 711'6 2:00 AM Apr 21
WHEAT March 2022 @WH22 714'2 714'2 716'6 711'4 716'6 2'4 714'2 2:00 AM Apr 21
WHEAT May 2022 @WK22 678'6 681'2 710'4 677'6 704'2 25'4 704'2 6:18 PM Apr 21
WHEAT July 2022 @WN22 674'2 673'0 675'0 671'0 675'0 0'6 674'2 2:08 AM Apr 21
WHEAT September 2022 @WU22 671'4 671'0 671'0 671'0 671'0 -0'4 671'4 2:08 AM Apr 21
WHEAT December 2022 @WZ22 657'0 656'0 685'0 653'0 677'2 20'2 677'2 6:15 PM Apr 21
WHEAT March 2023 @WH23 679'6 677'6 680'4 677'6 680'4 0'6 679'6 1:29 AM Apr 21
WHEAT May 2023 @WK23 656'6 677'4 20'6 677'4 6:15 PM Apr 21
WHEAT July 2023 @WN23 619'6 630'0 650'0 630'0 640'4 20'6 640'4 6:15 PM Apr 21
ROUGH RICE May 2021 @RRK21 13.360 13.400 13.435 13.310 13.400 0.040 13.360 1:52 AM Apr 21
ROUGH RICE July 2021 @RRN21 13.670 13.710 13.720 13.620 13.720 0.050 13.670 1:53 AM Apr 21
ROUGH RICE September 2021 @RRU21 13.445 13.440 13.470 13.440 13.470 0.025 13.445 1:53 AM Apr 21
ROUGH RICE November 2021 @RRX21 13.315 13.300 13.500 13.300 13.575 0.260 13.575 6:15 PM Apr 21
ROUGH RICE January 2022 @RRF22 13.490 13.750 0.260 13.750 6:15 PM Apr 21
ROUGH RICE March 2022 @RRH22 13.490 13.750 0.260 13.750 6:15 PM Apr 21
ROUGH RICE May 2022 @RRK22 13.490 13.750 0.260 13.750 6:15 PM Apr 21
OATS May 2021 @OK21 402'2 402'4 410'6 402'4 408'2 6'0 402'2 1:55 AM Apr 21
OATS July 2021 @ON21 405'4 406'2 413'2 405'4 409'6 4'2 405'4 2:13 AM Apr 21
OATS September 2021 @OU21 369'0 372'6 372'6 372'6 378'2 9'2 378'2 6:15 PM Apr 21
OATS December 2021 @OZ21 372'2 375'0 375'0 375'0 375'0 2'6 372'2 12:00 AM Apr 21
OATS March 2022 @OH22 375'2 380'0 380'0 380'0 380'0 4'6 375'2 12:00 AM Apr 21
OATS May 2022 @OK22 362'0 373'4 11'4 373'4 6:15 PM Apr 21
OATS July 2022 @ON22 362'0 373'4 11'4 373'4 6:15 PM Apr 21
OATS September 2022 @OU22 362'0 373'4 11'4 373'4 6:15 PM Apr 21
OATS December 2022 @OZ22 362'0 373'4 11'4 373'4 6:15 PM Apr 21
OATS March 2023 @OH23 362'0 373'4 11'4 373'4 6:15 PM Apr 21
OATS July 2023 @ON23 362'0 373'4 11'4 373'4 6:15 PM Apr 21
OATS September 2023 @OU23 362'0 373'4 11'4 373'4 6:15 PM Apr 21
10 YR US TREASURY NOTE June 2021 @TYM21 132'17.5 132'20.5 132'21.0 132'16.0 132'17.0 -0'00.5 132'17.5 2:15 AM Apr 21
10 YR US TREASURY NOTE September 2021 @TYU21 131'23.5 131'24.0 131'24.0 131'22.0 131'22.0 -0'01.5 131'23.5 1:43 AM Apr 21
10 YR US TREASURY NOTE December 2021 @TYZ21 130'31.5 131'00.5 0'01.0 131'00.5 7:00 PM Apr 21
2 YR US TREASURY NOTE June 2021 @TUM21 110'12.6 110'12.6 110'12.7 110'12.5 110'12.5 -0'00.1 110'12.6 2:14 AM Apr 21
2 YR US TREASURY NOTE September 2021 @TUU21 110'10.2 110'10.2 12:00 AM Jan 70
2 YR US TREASURY NOTE December 2021 @TUZ21 110'10.2 110'10.2 0'00.0 110'10.2 7:00 PM Apr 21
30 DAY FED FUND April 2021 @FFJ21 99.9300 99.9300 99.9300 99.9300 99.9300 0.0000 99.9300 10:00 PM Apr 21
30 DAY FED FUND May 2021 @FFK21 99.9200 99.9200 12:00 AM Jan 70
30 DAY FED FUND June 2021 @FFM21 99.9100 99.9150 99.9150 99.9150 99.9150 0.0050 99.9100 11:31 PM Apr 21
30 DAY FED FUND July 2021 @FFN21 99.9050 99.9050 12:00 AM Jan 70
30 DAY FED FUND August 2021 @FFQ21 99.9050 99.9050 12:00 AM Jan 70
30 DAY FED FUND September 2021 @FFU21 99.9050 99.9050 12:00 AM Jan 70
30 DAY FED FUND October 2021 @FFV21 99.9050 99.9100 99.9100 99.9100 99.9100 0.0050 99.9050 10:02 PM Apr 21
30 DAY FED FUND November 2021 @FFX21 99.9050 99.9100 99.9100 99.9100 99.9100 0.0050 99.9050 10:02 PM Apr 21
30 DAY FED FUND December 2021 @FFZ21 99.9050 99.9100 99.9100 99.9100 99.9100 0.0050 99.9050 10:02 PM Apr 21
30 DAY FED FUND January 2022 @FFF22 99.9050 99.9050 12:00 AM Jan 70
30 DAY FED FUND February 2022 @FFG22 99.9050 99.9050 99.9050 99.9050 99.9050 0.0000 99.9050 10:12 PM Apr 21
30 DAY FED FUND March 2022 @FFH22 99.900 99.900 99.900 99.900 99.900 0.000 99.900 1:11 AM Apr 21
30 DAY FED FUND April 2022 @FFJ22 99.8950 99.8950 99.8950 99.8950 99.8950 0.0000 99.8950 1:42 AM Apr 21
30 DAY FED FUND May 2022 @FFK22 99.8900 99.8900 12:00 AM Jan 70
30 DAY FED FUND June 2022 @FFM22 99.875 99.875 12:00 AM Jan 70
30 DAY FED FUND July 2022 @FFN22 99.865 99.865 12:00 AM Jan 70
30 DAY FED FUND August 2022 @FFQ22 99.850 99.850 12:00 AM Jan 70
30 DAY FED FUND September 2022 @FFU22 99.840 99.840 12:00 AM Jan 70
30 DAY FED FUND October 2022 @FFV22 99.820 99.820 12:00 AM Jan 70
30 DAY FED FUND November 2022 @FFX22 99.795 99.795 12:00 AM Jan 70
30 DAY FED FUND December 2022 @FFZ22 99.770 99.770 12:00 AM Jan 70
30 DAY FED FUND January 2023 @FFF23 99.750 99.750 12:00 AM Jan 70
30 DAY FED FUND February 2023 @FFG23 99.715 99.715 12:00 AM Jan 70
30 DAY FED FUND March 2023 @FFH23 99.670 99.670 0.000 99.670 7:00 PM Apr 21
30 DAY FED FUND April 2023 @FFJ23 99.650 99.650 12:00 AM Jan 70
30 DAY FED FUND May 2023 @FFK23 99.620 99.620 0.000 99.620 7:00 PM Apr 21
30 DAY FED FUND June 2023 @FFM23 99.610 99.610 0.000 99.610 7:00 PM Apr 21
30 DAY FED FUND July 2023 @FFN23 99.600 99.600 12:00 AM Jan 70
30 DAY FED FUND August 2023 @FFQ23 99.600 99.600 0.000 99.600 7:00 PM Apr 21
30 DAY FED FUND September 2023 @FFU23 99.600 99.600 0.000 99.600 7:00 PM Apr 21
30 DAY FED FUND October 2023 @FFV23 99.600 99.600 0.000 99.600 7:00 PM Apr 21
30 DAY FED FUND November 2023 @FFX23 99.600 99.600 0.000 99.600 7:00 PM Apr 21
30 DAY FED FUND December 2023 @FFZ23 99.580 99.580 0.000 99.580 7:00 PM Apr 21
30 DAY FED FUND January 2024 @FFF24 99.540 99.540 0.000 99.540 7:00 PM Apr 21
30 DAY FED FUND February 2024 @FFG24 99.540 99.540 0.000 99.540 7:00 PM Apr 21
30 DAY FED FUND March 2024 @FFH24 99.540 99.540 0.000 99.540 7:00 PM Apr 21
30 DAY FED FUND April 2024 @FFJ24 99.540 99.540 0.000 99.540 7:00 PM Apr 21
30 DAY FED FUND May 2024 @FFK24 99.540 99.540 0.000 99.540 7:00 PM Apr 21
30 DAY FED FUND June 2024 @FFM24 99.540 99.540 0.000 99.540 7:00 PM Apr 21
30 DAY FED FUND July 2024 @FFN24 99.540 99.540 0.000 99.540 7:00 PM Apr 21
30 DAY FED FUND August 2024 @FFQ24 99.540 99.540 0.000 99.540 7:00 PM Apr 21
30 DAY FED FUND September 2024 @FFU24 99.540 99.540 0.000 99.540 7:00 PM Apr 21
30 DAY FED FUND October 2024 @FFV24 99.540 99.540 0.000 99.540 7:00 PM Apr 21
30 DAY FED FUND November 2024 @FFX24 99.540 99.540 0.000 99.540 7:00 PM Apr 21
30 DAY FED FUND December 2024 @FFZ24 99.540 99.540 0.000 99.540 7:00 PM Apr 21
30 DAY FED FUND January 2025 @FFF25 99.540 99.540 0.000 99.540 7:00 PM Apr 21
30 DAY FED FUND February 2025 @FFG25 99.540 99.540 0.000 99.540 7:00 PM Apr 21
30 DAY FED FUND March 2025 @FFH25 99.540 99.540 0.000 99.540 7:00 PM Apr 21
30 DAY FED FUND April 2025 @FFJ25 99.540 99.540 0.000 99.540 7:00 PM Apr 21
30 DAY FED FUND May 2025 @FFK25 99.540 99.540 0.000 99.540 7:00 PM Apr 21
30 DAY FED FUND June 2025 @FFM25 99.540 99.540 0.000 99.540 7:00 PM Apr 21
30 DAY FED FUND July 2025 @FFN25 99.540 99.540 0.000 99.540 7:00 PM Apr 21
30 DAY FED FUND August 2025 @FFQ25 99.540 99.540 0.000 99.540 7:00 PM Apr 21
30 DAY FED FUND September 2025 @FFU25 99.540 99.540 0.000 99.540 7:00 PM Apr 21
30 DAY FED FUND October 2025 @FFV25 99.540 99.540 0.000 99.540 7:00 PM Apr 21
30 DAY FED FUND November 2025 @FFX25 99.540 99.540 0.000 99.540 7:00 PM Apr 21
30 DAY FED FUND December 2025 @FFZ25 99.420 99.420 0.000 99.420 7:00 PM Apr 21
30 DAY FED FUND January 2026 @FFF26 99.320 99.320 0.000 99.320 7:00 PM Apr 21
30 DAY FED FUND February 2026 @FFG26 99.320 99.320 0.000 99.320 7:00 PM Apr 21
30 DAY FED FUND March 2026 @FFH26 99.320 99.320 0.000 99.320 7:00 PM Apr 21
US TREASURY BOND June 2021 @USM21 158'14 158'25 158'25 158'13 158'15 0'01 158'14 2:14 AM Apr 21
US TREASURY BOND September 2021 @USU21 156'28 156'28 12:00 AM Jan 70
US TREASURY BOND December 2021 @USZ21 156'18 156'28 0'10 156'28 7:00 PM Apr 21
5 YR US TREASURY NOTE June 2021 @FVM21 124'03.2 124'04.5 124'04.7 124'02.5 124'03.0 -0'00.2 124'03.2 2:14 AM Apr 21
5 YR US TREASURY NOTE September 2021 @FVU21 123'16.7 123'16.7 12:00 AM Jan 70
5 YR US TREASURY NOTE December 2021 @FVZ21 123'14.5 123'14.5 0'00.0 123'14.5 7:00 PM Apr 21
1 MONTH EURODOLLAR May 2021 @EMK21 99.8800 99.8800 99.8800 99.8800 0.0000 99.8800 7:00 PM Apr 21
1 MONTH EURODOLLAR June 2021 @EMM21 99.8800 99.8700 99.8700 99.8800 0.0000 99.8800 7:00 PM Apr 21
1 MONTH EURODOLLAR July 2021 @EMN21 99.8725 99.8675 99.8675 99.8725 0.0000 99.8725 7:00 PM Apr 21
1 MONTH EURODOLLAR August 2021 @EMQ21 99.7500 99.7500 0.0000 99.7500 7:00 PM Apr 21
1 MONTH EURODOLLAR September 2021 @EMU21 99.7500 99.7500 0.0000 99.7500 7:00 PM Apr 21
1 MONTH EURODOLLAR October 2021 @EMV21 99.7500 99.7500 0.0000 99.7500 7:00 PM Apr 21
1 MONTH EURODOLLAR November 2021 @EMX21 99.7500 99.7500 0.0000 99.7500 7:00 PM Apr 21
1 MONTH EURODOLLAR December 2021 @EMZ21 99.7500 99.7500 0.0000 99.7500 7:00 PM Apr 21
1 MONTH EURODOLLAR January 2022 @EMF22 99.7500 99.7500 0.0000 99.7500 7:00 PM Apr 21
1 MONTH EURODOLLAR February 2022 @EMG22 98.7500 98.7500 0.0000 98.7500 7:00 PM Apr 21
1 MONTH EURODOLLAR March 2022 @EMH22 98.7500 98.7500 0.0000 98.7500 7:00 PM Apr 21
1 MONTH EURODOLLAR April 2022 @EMJ22 98.7500 98.7500 0.0000 98.7500 7:00 PM Apr 21
E-MINI NASDAQ 100 June 2021 @NQM21 13750.25 13757.00 13781.75 13748.25 13772.00 21.75 13750.25 2:15 AM Apr 21
E-MINI NASDAQ 100 September 2021 @NQU21 13738.25 13747.50 13762.00 13746.75 13760.25 22.00 13738.25 1:41 AM Apr 21
E-MINI NASDAQ 100 December 2021 @NQZ21 13728.25 13728.25 12:00 AM Jan 70
E-MINI NASDAQ 100 March 2022 @NQH22 13892.00 13721.00 -171.00 13721.00 8:00 PM Apr 21
E-MINI NASDAQ 100 June 2022 @NQM22 13880.50 13709.75 -170.75 13709.75 8:00 PM Apr 21
S&P GSCI May 2021 @GIK21 486.60 490.80 490.80 489.95 490.70 4.10 490.70 7:56 PM Apr 21
S&P GSCI June 2021 @GIM21 486.50 490.60 4.10 490.60 6:40 PM Apr 21
S&P GSCI July 2021 @GIN21 479.25 497.85 18.60 497.85 6:40 PM Apr 21
S&P 500 INDEX June 2021 @SPM21 4127.70 4128.30 4136.70 4128.30 4136.30 8.60 4127.70 1:52 AM Apr 21
S&P 500 INDEX September 2021 @SPU21 4154.80 4117.70 -37.10 4117.70 8:01 PM Apr 21
S&P 500 INDEX December 2021 @SPZ21 4145.70 4109.00 -36.70 4109.00 8:01 PM Apr 21
S&P 500 INDEX March 2022 @SPH22 4135.50 4098.80 -36.70 4098.80 8:01 PM Apr 21
S&P 500 INDEX June 2022 @SPM22 4125.20 4088.50 -36.70 4088.50 8:01 PM Apr 21
S&P 500 INDEX September 2022 @SPU22 4114.90 4078.30 -36.60 4078.30 8:01 PM Apr 21
S&P 500 INDEX December 2022 @SPZ22 4104.60 4068.10 -36.50 4068.10 8:01 PM Apr 21
S&P 500 INDEX March 2023 @SPH23 4094.30 4057.90 -36.40 4057.90 8:01 PM Apr 21
S&P 500 INDEX December 2023 @SPZ23 4063.40 4027.30 -36.10 4027.30 8:01 PM Apr 21
S&P 500 INDEX December 2024 @SPZ24 4021.40 3985.70 -35.70 3985.70 8:01 PM Apr 21
S&P 500 INDEX December 2025 @SPZ25 3980.20 3944.90 -35.30 3944.90 8:01 PM Apr 21

Options