DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Apr 21 121.075 119.750 120.575 0.225
Jun 21 119.825 118.100 119.200 0.600
Aug 21 119.975 118.150 119.400 0.750
Oct 21 123.850 121.725 123.450 1.200
Dec 21 127.800 125.675 127.450 1.425
Feb 22 130.775 128.725 130.525 1.600

@GF – FEEDER CATTLE – CME

High Low Last Chg
Apr 21 138.150 135.875 137.575 -0.150
May 21 143.550 139.900 142.775 0.300
Aug 21 154.675 151.375 154.525 1.750
Sep 21 156.300 153.100 156.175 1.650
Oct 21 157.300 154.125 157.200 1.650
Nov 21 157.975 154.775 157.500 1.250

@HE – LEAN HOGS – CME

High Low Last Chg
May 21 108.300 106.325 108.075 2.425
Jun 21 106.400 104.775 106.350 2.025
Jul 21 104.325 102.225 104.250 2.275
Aug 21 100.300 98.625 100.250 1.700
Oct 21 85.750 84.300 85.700 1.450
Dec 21 78.800 77.600 78.775 1.300

@C – CORN – CBOT

High Low Last Chg
May 21 613'6 608'2 613'4 7'0
Jul 21 597'4 592'6 597'4 5'4
Sep 21 550'4 547'0 549'4 2'2
Dec 21 531'2 527'0 530'2 1'6
Mar 22 537'4 533'4 536'4 1'2
May 22 541'2 536'6 540'2 1'2

@S – SOYBEANS – CBOT

High Low Last Chg
May 21 1484'6 1473'4 1484'4 12'4
Jul 21 1469'4 1459'0 1468'6 11'0
Aug 21 1423'0 1414'4 1423'0 10'0
Sep 21 1343'2 1337'2 1343'2 7'0
Nov 21 1305'6 1299'2 1305'6 6'2
Jan 22 1303'4 1297'6 1303'4 5'6

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
May 21 411.7 410.1 411.5 1.1
Jul 21 416.2 414.5 415.9 1.2
Aug 21 413.0 411.9 413.0 1.1
Sep 21 407.5 407.0 407.0 0.2
Oct 21 399.9 399.3 399.4 -0.3
Dec 21 399.3 398.1 399.3 0.3

@W – WHEAT – CBOT

High Low Last Chg
May 21 664'6 660'4 663'4 3'6
Jul 21 666'2 662'0 665'0 3'6
Sep 21 668'2 664'2 667'0 3'4
Dec 21 673'2 669'2 671'6 3'2
Mar 22 677'2 674'2 677'2 3'6
May 22 680'0 666'6 668'4 5'2

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 120.350 120.400 121.075 119.750 120.575 0.225 120.575 6:02 PM Apr 21
LIVE CATTLE June 2021 @LEM21 118.600 118.750 119.825 118.100 119.200 0.600 119.200 6:04 PM Apr 21
LIVE CATTLE August 2021 @LEQ21 118.650 118.650 119.975 118.150 119.400 0.750 119.400 6:04 PM Apr 21
LIVE CATTLE October 2021 @LEV21 122.250 122.250 123.850 121.725 123.450 1.200 123.450 6:04 PM Apr 21
LIVE CATTLE December 2021 @LEZ21 126.025 125.975 127.800 125.675 127.450 1.425 127.450 6:04 PM Apr 21
LIVE CATTLE February 2022 @LEG22 128.925 128.925 130.775 128.725 130.525 1.600 130.525 6:04 PM Apr 21
LIVE CATTLE April 2022 @LEJ22 130.300 130.350 131.925 130.225 131.775 1.475 131.775 6:04 PM Apr 21
LIVE CATTLE June 2022 @LEM22 125.050 125.400 126.575 125.300 126.050 1.000 126.050 6:04 PM Apr 21
LIVE CATTLE August 2022 @LEQ22 124.150 125.200 125.200 125.175 125.200 1.050 125.200 6:02 PM Apr 21
FEEDER CATTLE April 2021 @GFJ21 137.725 137.600 138.150 135.875 137.575 -0.150 137.575 6:03 PM Apr 21
FEEDER CATTLE May 2021 @GFK21 142.475 142.375 143.550 139.900 142.775 0.300 142.775 6:04 PM Apr 21
FEEDER CATTLE August 2021 @GFQ21 152.775 152.900 154.675 151.375 154.525 1.750 154.525 6:04 PM Apr 21
FEEDER CATTLE September 2021 @GFU21 154.525 154.250 156.300 153.100 156.175 1.650 156.175 6:04 PM Apr 21
FEEDER CATTLE October 2021 @GFV21 155.550 155.300 157.300 154.125 157.200 1.650 157.200 6:03 PM Apr 21
FEEDER CATTLE November 2021 @GFX21 156.250 156.275 157.975 154.775 157.500 1.250 157.500 6:04 PM Apr 21
FEEDER CATTLE January 2022 @GFF22 154.950 154.675 156.000 153.425 155.475 0.525 155.475 6:00 PM Apr 21
FEEDER CATTLE March 2022 @GFH22 154.650 155.000 155.000 155.000 155.000 0.350 155.000 6:00 PM Apr 21
LEAN HOGS May 2021 @HEK21 105.650 106.375 108.300 106.325 108.075 2.425 108.075 6:04 PM Apr 21
LEAN HOGS June 2021 @HEM21 104.325 104.925 106.400 104.775 106.350 2.025 106.350 6:04 PM Apr 21
LEAN HOGS July 2021 @HEN21 101.975 102.450 104.325 102.225 104.250 2.275 104.250 6:04 PM Apr 21
LEAN HOGS August 2021 @HEQ21 98.550 98.850 100.300 98.625 100.250 1.700 100.250 6:04 PM Apr 21
LEAN HOGS October 2021 @HEV21 84.250 84.325 85.750 84.300 85.700 1.450 85.700 6:04 PM Apr 21
LEAN HOGS December 2021 @HEZ21 77.475 77.750 78.800 77.600 78.775 1.300 78.775 6:04 PM Apr 21
LEAN HOGS February 2022 @HEG22 79.175 79.325 80.200 79.200 80.150 0.975 80.150 6:04 PM Apr 21
LEAN HOGS April 2022 @HEJ22 81.650 81.800 82.000 81.425 82.000 0.350 82.000 6:04 PM Apr 21
LEAN HOGS May 2022 @HEK22 84.550 84.900 84.900 84.900 85.075 0.525 85.075 6:00 PM Apr 21
LEAN HOGS June 2022 @HEM22 89.125 89.250 89.500 89.000 89.475 0.350 89.475 6:04 PM Apr 21
LEAN HOGS July 2022 @HEN22 89.150 89.150 89.475 89.000 89.450 0.300 89.450 6:04 PM Apr 21
LEAN HOGS August 2022 @HEQ22 87.450 87.450 87.500 87.450 87.500 0.050 87.500 6:00 PM Apr 21
MILK CLASS III April 2021 @DAJ21 17.68 17.68 12:00 AM Jan 70
MILK CLASS III May 2021 @DAK21 19.32 19.30 19.37 19.27 19.30 -0.02 19.32 12:36 AM Apr 21
MILK CLASS III June 2021 @DAM21 19.30 19.30 12:00 AM Jan 70
MILK CLASS III July 2021 @DAN21 19.29 19.29 12:00 AM Jan 70
MILK CLASS III August 2021 @DAQ21 19.29 19.29 12:00 AM Jan 70
MILK CLASS III September 2021 @DAU21 19.18 19.20 19.20 19.20 19.20 0.02 19.18 1:50 AM Apr 21
MILK CLASS III October 2021 @DAV21 19.00 19.00 12:00 AM Jan 70
MILK CLASS III November 2021 @DAX21 18.61 18.61 12:00 AM Jan 70
MILK CLASS III December 2021 @DAZ21 18.36 18.36 12:00 AM Jan 70
MILK CLASS III January 2022 @DAF22 17.99 17.99 12:00 AM Jan 70
MILK CLASS III February 2022 @DAG22 17.88 17.88 12:00 AM Jan 70
MILK CLASS III March 2022 @DAH22 17.74 17.75 17.80 17.75 17.80 0.06 17.80 6:10 PM Apr 21
MILK CLASS III April 2022 @DAJ22 17.72 17.72 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 17.69 17.70 17.71 17.70 17.71 0.02 17.71 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 17.75 17.73 17.73 17.73 17.73 -0.02 17.73 6:10 PM Apr 21
MILK CLASS III September 2022 @DAU22 17.78 17.80 17.80 17.80 17.80 0.02 17.80 6:10 PM Apr 21
MILK CLASS III October 2022 @DAV22 17.65 17.65 12:00 AM Jan 70
MILK CLASS III November 2022 @DAX22 17.58 17.58 12:00 AM Jan 70
MILK CLASS III December 2022 @DAZ22 17.44 17.44 12:00 AM Jan 70
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 178.575 181.000 178.575 12:00 AM Jan 70
BUTTER - CASH SETTLED May 2021 @CBK21 181.000 181.000 181.000 181.000 12:00 AM Jan 70
BUTTER - CASH SETTLED June 2021 @CBM21 184.000 183.500 183.500 184.000 12:00 AM Jan 70
BUTTER - CASH SETTLED July 2021 @CBN21 185.750 187.588 187.588 185.750 12:00 AM Jan 70
BUTTER - CASH SETTLED August 2021 @CBQ21 188.000 190.500 190.500 188.000 12:00 AM Jan 70
BUTTER - CASH SETTLED September 2021 @CBU21 189.500 189.938 189.938 189.500 12:00 AM Jan 70
BUTTER - CASH SETTLED October 2021 @CBV21 191.475 193.000 191.475 12:00 AM Jan 70
BUTTER - CASH SETTLED November 2021 @CBX21 190.500 189.125 189.125 190.500 12:00 AM Jan 70
BUTTER - CASH SETTLED December 2021 @CBZ21 189.500 189.500 189.500 12:00 AM Jan 70
BUTTER - CASH SETTLED January 2022 @CBF22 189.000 190.675 189.000 12:00 AM Jan 70
BUTTER - CASH SETTLED February 2022 @CBG22 190.000 186.275 186.275 186.275 186.275 -3.725 186.275 6:10 PM Apr 21
BUTTER - CASH SETTLED March 2022 @CBH22 191.000 189.500 189.500 189.500 189.500 -1.500 189.500 6:10 PM Apr 21
BUTTER - CASH SETTLED April 2022 @CBJ22 195.000 195.975 195.000 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 606'4 609'4 613'6 608'2 613'6 7'2 606'4 4:03 AM Apr 21
CORN July 2021 @CN21 592'0 593'4 597'4 592'6 597'4 5'4 592'0 4:03 AM Apr 21
CORN September 2021 @CU21 547'2 548'2 550'4 547'0 549'4 2'2 547'2 4:02 AM Apr 21
CORN December 2021 @CZ21 528'4 529'0 531'2 527'0 530'2 1'6 528'4 4:03 AM Apr 21
CORN March 2022 @CH22 535'2 535'2 537'4 533'4 536'4 1'2 535'2 3:23 AM Apr 21
CORN May 2022 @CK22 539'0 539'0 541'2 536'6 540'2 1'2 539'0 3:50 AM Apr 21
CORN July 2022 @CN22 540'0 541'0 542'2 537'2 540'2 0'2 540'0 3:12 AM Apr 21
CORN September 2022 @CU22 497'4 498'6 498'6 496'0 496'0 -1'4 497'4 12:34 AM Apr 21
CORN December 2022 @CZ22 481'0 481'6 481'6 479'0 480'6 -0'2 481'0 3:18 AM Apr 21
CORN March 2023 @CH23 487'4 488'0 488'0 487'2 488'0 0'4 487'4 12:03 AM Apr 21
CORN May 2023 @CK23 485'4 489'4 489'4 489'4 491'0 5'4 491'0 6:15 PM Apr 21
CORN July 2023 @CN23 487'4 489'0 495'0 488'6 493'0 5'4 493'0 6:15 PM Apr 21
CORN September 2023 @CU23 465'0 470'4 5'4 470'4 6:15 PM Apr 21
CORN December 2023 @CZ23 446'6 449'0 452'0 446'2 446'6 0'0 446'6 6:17 PM Apr 21
CORN July 2024 @CN24 457'6 457'6 0'0 457'6 6:15 PM Apr 21
CORN December 2024 @CZ24 430'6 432'4 1'6 432'4 6:15 PM Apr 21
SOYBEANS May 2021 @SK21 1472'0 1475'0 1484'6 1473'4 1484'4 12'4 1472'0 4:03 AM Apr 21
SOYBEANS July 2021 @SN21 1457'6 1460'0 1469'4 1459'0 1469'2 11'4 1457'6 4:03 AM Apr 21
SOYBEANS August 2021 @SQ21 1413'0 1414'4 1423'0 1414'4 1423'0 10'0 1413'0 3:57 AM Apr 21
SOYBEANS September 2021 @SU21 1336'2 1338'4 1343'2 1337'2 1343'2 7'0 1336'2 3:40 AM Apr 21
SOYBEANS November 2021 @SX21 1299'4 1301'0 1305'6 1299'2 1305'6 6'2 1299'4 4:01 AM Apr 21
SOYBEANS January 2022 @SF22 1297'6 1297'6 1303'4 1297'6 1303'4 5'6 1297'6 4:01 AM Apr 21
SOYBEANS March 2022 @SH22 1270'4 1270'2 1275'6 1270'2 1275'6 5'2 1270'4 3:05 AM Apr 21
SOYBEANS May 2022 @SK22 1263'2 1265'6 1269'4 1264'6 1269'4 6'2 1263'2 3:29 AM Apr 21
SOYBEANS July 2022 @SN22 1245'2 1250'0 1267'4 1250'0 1259'6 14'4 1259'6 6:15 PM Apr 21
SOYBEANS August 2022 @SQ22 1227'4 1242'4 1243'6 1242'4 1241'2 13'6 1241'2 6:15 PM Apr 21
SOYBEANS September 2022 @SU22 1183'2 1196'6 13'4 1196'6 6:15 PM Apr 21
SOYBEANS November 2022 @SX22 1167'2 1165'4 1172'2 1165'4 1172'2 5'0 1167'2 3:29 AM Apr 21
SOYBEANS January 2023 @SF23 1157'4 1169'0 11'4 1169'0 6:15 PM Apr 21
SOYBEANS March 2023 @SH23 1163'0 1166'6 1167'0 1166'6 1167'0 4'0 1163'0 12:39 AM Apr 21
SOYBEANS May 2023 @SK23 1153'0 1163'2 10'2 1163'2 6:15 PM Apr 21
SOYBEANS July 2023 @SN23 1153'4 1163'6 10'2 1163'6 6:15 PM Apr 21
SOYBEANS August 2023 @SQ23 1150'0 1160'2 10'2 1160'2 6:15 PM Apr 21
SOYBEANS September 2023 @SU23 1132'2 1142'4 10'2 1142'4 6:15 PM Apr 21
SOYBEANS November 2023 @SX23 1103'4 1105'0 1105'0 1105'0 1105'0 1'4 1103'4 1:30 AM Apr 21
SOYBEANS July 2024 @SN24 1098'2 1104'2 6'0 1104'2 6:15 PM Apr 21
SOYBEANS November 2024 @SX24 1090'6 1096'6 6'0 1096'6 6:15 PM Apr 21
SOYBEAN MEAL May 2021 @SMK21 410.4 410.4 411.7 410.1 411.5 1.1 410.4 4:01 AM Apr 21
SOYBEAN MEAL July 2021 @SMN21 414.7 414.7 416.2 414.5 415.9 1.2 414.7 4:03 AM Apr 21
SOYBEAN MEAL August 2021 @SMQ21 411.9 412.3 413.0 411.9 413.0 1.1 411.9 3:59 AM Apr 21
SOYBEAN MEAL September 2021 @SMU21 406.8 407.2 407.5 407.0 407.0 0.2 406.8 1:14 AM Apr 21
SOYBEAN MEAL October 2021 @SMV21 399.7 399.3 399.9 399.3 399.4 -0.3 399.7 1:03 AM Apr 21
SOYBEAN MEAL December 2021 @SMZ21 399.0 398.5 399.3 398.1 399.3 0.3 399.0 3:59 AM Apr 21
SOYBEAN MEAL January 2022 @SMF22 396.0 396.1 396.1 395.8 395.8 -0.2 396.0 12:12 AM Apr 21
SOYBEAN MEAL March 2022 @SMH22 387.0 386.9 386.9 386.2 386.6 -0.4 387.0 2:52 AM Apr 21
SOYBEAN MEAL May 2022 @SMK22 383.8 383.3 383.6 383.3 383.6 -0.2 383.8 1:18 AM Apr 21
SOYBEAN MEAL July 2022 @SMN22 380.5 383.1 386.3 383.1 384.0 3.5 384.0 6:15 PM Apr 21
SOYBEAN MEAL August 2022 @SMQ22 377.1 380.9 380.9 380.2 380.4 3.3 380.4 6:15 PM Apr 21
SOYBEAN MEAL September 2022 @SMU22 370.2 373.9 374.5 373.3 373.6 3.4 373.6 6:15 PM Apr 21
SOYBEAN MEAL October 2022 @SMV22 360.2 363.2 364.2 362.4 363.2 3.0 363.2 6:15 PM Apr 21
SOYBEAN MEAL December 2022 @SMZ22 359.5 361.6 362.7 358.9 361.6 2.1 361.6 6:15 PM Apr 21
SOYBEAN MEAL January 2023 @SMF23 358.7 360.8 2.1 360.8 6:15 PM Apr 21
SOYBEAN MEAL March 2023 @SMH23 358.0 360.1 2.1 360.1 6:15 PM Apr 21
SOYBEAN MEAL May 2023 @SMK23 358.4 360.5 2.1 360.5 6:15 PM Apr 21
SOYBEAN MEAL July 2023 @SMN23 360.3 362.4 2.1 362.4 6:15 PM Apr 21
SOYBEAN MEAL August 2023 @SMQ23 360.3 362.4 2.1 362.4 6:15 PM Apr 21
SOYBEAN MEAL September 2023 @SMU23 358.8 360.9 2.1 360.9 6:15 PM Apr 21
SOYBEAN MEAL October 2023 @SMV23 358.8 360.9 2.1 360.9 6:15 PM Apr 21
SOYBEAN MEAL December 2023 @SMZ23 352.7 354.8 2.1 354.8 6:15 PM Apr 21
SOYBEAN MEAL July 2024 @SMN24 352.7 354.8 2.1 354.8 6:15 PM Apr 21
SOYBEAN MEAL October 2024 @SMV24 352.7 354.8 2.1 354.8 6:15 PM Apr 21
SOYBEAN MEAL December 2024 @SMZ24 352.7 354.8 2.1 354.8 6:15 PM Apr 21
SOYBEAN OIL May 2021 @BOK21 58.32 58.55 58.96 58.25 58.94 0.62 58.32 4:00 AM Apr 21
SOYBEAN OIL July 2021 @BON21 55.14 55.29 55.77 55.10 55.77 0.63 55.14 4:03 AM Apr 21
SOYBEAN OIL August 2021 @BOQ21 52.34 52.39 52.90 52.27 52.90 0.56 52.34 4:03 AM Apr 21
SOYBEAN OIL September 2021 @BOU21 50.43 50.54 50.90 50.32 50.86 0.43 50.43 3:35 AM Apr 21
SOYBEAN OIL October 2021 @BOV21 49.22 49.48 49.64 49.11 49.64 0.42 49.22 3:34 AM Apr 21
SOYBEAN OIL December 2021 @BOZ21 48.55 48.80 48.98 48.52 48.91 0.36 48.55 3:35 AM Apr 21
SOYBEAN OIL January 2022 @BOF22 48.05 48.08 48.31 48.08 48.31 0.26 48.05 1:52 AM Apr 21
SOYBEAN OIL March 2022 @BOH22 47.40 47.57 47.67 47.45 47.67 0.27 47.40 2:39 AM Apr 21
SOYBEAN OIL May 2022 @BOK22 46.99 47.20 47.20 47.12 47.12 0.13 46.99 1:18 AM Apr 21
SOYBEAN OIL July 2022 @BON22 45.90 46.33 46.99 46.33 46.60 0.70 46.60 6:15 PM Apr 21
SOYBEAN OIL August 2022 @BOQ22 45.34 46.53 46.53 46.32 46.05 0.71 46.05 6:15 PM Apr 21
SOYBEAN OIL September 2022 @BOU22 44.82 45.73 45.79 45.73 45.51 0.69 45.51 6:15 PM Apr 21
SOYBEAN OIL October 2022 @BOV22 44.21 44.53 45.11 44.53 44.90 0.69 44.90 6:15 PM Apr 21
SOYBEAN OIL December 2022 @BOZ22 43.94 44.50 45.30 44.50 44.62 0.68 44.62 6:16 PM Apr 21
SOYBEAN OIL January 2023 @BOF23 43.81 44.49 0.68 44.49 6:15 PM Apr 21
SOYBEAN OIL March 2023 @BOH23 43.81 44.49 0.68 44.49 6:15 PM Apr 21
SOYBEAN OIL May 2023 @BOK23 43.84 44.52 0.68 44.52 6:15 PM Apr 21
SOYBEAN OIL July 2023 @BON23 43.84 44.52 0.68 44.52 6:15 PM Apr 21
SOYBEAN OIL August 2023 @BOQ23 43.84 44.52 0.68 44.52 6:15 PM Apr 21
SOYBEAN OIL September 2023 @BOU23 43.84 44.52 0.68 44.52 6:15 PM Apr 21
SOYBEAN OIL October 2023 @BOV23 43.84 44.52 0.68 44.52 6:15 PM Apr 21
SOYBEAN OIL December 2023 @BOZ23 43.84 44.52 0.68 44.52 6:15 PM Apr 21
SOYBEAN OIL July 2024 @BON24 43.84 44.52 0.68 44.52 6:15 PM Apr 21
SOYBEAN OIL October 2024 @BOV24 43.84 44.52 0.68 44.52 6:15 PM Apr 21
SOYBEAN OIL December 2024 @BOZ24 43.84 44.52 0.68 44.52 6:15 PM Apr 21
WHEAT May 2021 @WK21 659'6 662'6 664'6 660'4 663'4 3'6 659'6 4:03 AM Apr 21
WHEAT July 2021 @WN21 661'2 664'2 666'2 662'0 665'0 3'6 661'2 4:00 AM Apr 21
WHEAT September 2021 @WU21 663'4 666'2 668'2 664'2 667'0 3'4 663'4 3:53 AM Apr 21
WHEAT December 2021 @WZ21 668'4 671'0 673'2 669'2 671'6 3'2 668'4 2:50 AM Apr 21
WHEAT March 2022 @WH22 673'4 676'0 677'2 674'2 677'2 3'6 673'4 2:19 AM Apr 21
WHEAT May 2022 @WK22 663'2 668'4 680'0 666'6 668'4 5'2 668'4 6:15 PM Apr 21
WHEAT July 2022 @WN22 643'6 646'0 647'4 646'0 646'6 3'0 643'6 2:03 AM Apr 21
WHEAT September 2022 @WU22 639'2 645'0 650'0 645'0 643'4 4'2 643'4 6:15 PM Apr 21
WHEAT December 2022 @WZ22 645'2 650'0 658'6 650'0 649'2 4'0 649'2 6:15 PM Apr 21
WHEAT March 2023 @WH23 647'4 651'4 4'0 651'4 6:15 PM Apr 21
WHEAT May 2023 @WK23 647'0 651'0 4'0 651'0 6:15 PM Apr 21
WHEAT July 2023 @WN23 610'0 615'0 615'0 615'0 614'0 4'0 614'0 6:15 PM Apr 21
ROUGH RICE May 2021 @RRK21 12.840 12.835 12.835 12.825 12.825 -0.015 12.840 1:48 AM Apr 21
ROUGH RICE July 2021 @RRN21 13.140 13.140 13.140 13.125 13.125 -0.015 13.140 1:48 AM Apr 21
ROUGH RICE September 2021 @RRU21 13.240 13.280 13.280 13.175 13.195 -0.045 13.195 6:19 PM Apr 21
ROUGH RICE November 2021 @RRX21 13.335 13.300 -0.035 13.300 6:15 PM Apr 21
ROUGH RICE January 2022 @RRF22 13.510 13.480 -0.030 13.480 6:15 PM Apr 21
ROUGH RICE March 2022 @RRH22 13.510 13.480 -0.030 13.480 6:15 PM Apr 21
ROUGH RICE May 2022 @RRK22 13.510 13.480 -0.030 13.480 6:15 PM Apr 21
OATS May 2021 @OK21 385'2 385'0 385'4 385'0 385'2 0'0 385'2 3:08 AM Apr 21
OATS July 2021 @ON21 386'6 386'4 388'0 386'4 388'0 1'2 386'6 2:15 AM Apr 21
OATS September 2021 @OU21 357'6 357'4 357'4 357'4 361'6 4'0 361'6 6:15 PM Apr 21
OATS December 2021 @OZ21 350'0 353'0 355'0 353'0 353'6 3'6 353'6 6:19 PM Apr 21
OATS March 2022 @OH22 352'2 358'4 358'4 358'4 356'4 4'2 356'4 6:15 PM Apr 21
OATS May 2022 @OK22 350'6 354'6 4'0 354'6 6:15 PM Apr 21
OATS July 2022 @ON22 350'6 354'6 4'0 354'6 6:15 PM Apr 21
OATS September 2022 @OU22 350'6 354'6 4'0 354'6 6:15 PM Apr 21
OATS December 2022 @OZ22 350'6 354'6 4'0 354'6 6:15 PM Apr 21
OATS March 2023 @OH23 350'6 354'6 4'0 354'6 6:15 PM Apr 21
OATS July 2023 @ON23 350'6 354'6 4'0 354'6 6:15 PM Apr 21
OATS September 2023 @OU23 350'6 354'6 4'0 354'6 6:15 PM Apr 21
10 YR US TREASURY NOTE June 2021 @TYM21 132'18.0 132'18.5 132'18.5 132'16.0 132'18.0 0'00.0 132'18.0 4:03 AM Apr 21
10 YR US TREASURY NOTE September 2021 @TYU21 131'24.0 131'22.0 131'24.0 131'22.0 131'24.0 0'00.0 131'24.0 2:55 AM Apr 21
10 YR US TREASURY NOTE December 2021 @TYZ21 130'22.0 131'01.0 0'11.0 131'01.0 7:00 PM Apr 21
2 YR US TREASURY NOTE June 2021 @TUM21 110'12.4 110'12.4 110'12.6 110'12.4 110'12.6 0'00.2 110'12.4 4:03 AM Apr 21
2 YR US TREASURY NOTE September 2021 @TUU21 110'10.0 110'10.0 12:00 AM Jan 70
2 YR US TREASURY NOTE December 2021 @TUZ21 110'09.3 110'10.0 0'00.5 110'10.0 7:00 PM Apr 21
30 DAY FED FUND April 2021 @FFJ21 99.9300 99.9300 12:00 AM Jan 70
30 DAY FED FUND May 2021 @FFK21 99.9200 99.9200 99.9200 99.9200 99.9200 0.0000 99.9200 1:31 AM Apr 21
30 DAY FED FUND June 2021 @FFM21 99.9100 99.9100 12:00 AM Jan 70
30 DAY FED FUND July 2021 @FFN21 99.9050 99.9100 99.9100 99.9100 99.9100 0.0050 99.9050 10:01 PM Apr 21
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 10:01 PM Apr 21
30 DAY FED FUND November 2021 @FFX21 99.9050 99.9100 99.9100 99.9100 99.9100 0.0050 99.9050 10:01 PM Apr 21
30 DAY FED FUND December 2021 @FFZ21 99.9050 99.9050 12:00 AM Jan 70
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 10:04 PM Apr 21
30 DAY FED FUND March 2022 @FFH22 99.900 99.900 12:00 AM Jan 70
30 DAY FED FUND April 2022 @FFJ22 99.8950 99.8950 12:00 AM Jan 70
30 DAY FED FUND May 2022 @FFK22 99.8900 99.8900 99.8900 99.8900 99.8900 0.0000 99.8900 10:04 PM Apr 21
30 DAY FED FUND June 2022 @FFM22 99.875 99.880 99.880 99.880 99.880 0.005 99.875 12:42 AM Apr 21
30 DAY FED FUND July 2022 @FFN22 99.865 99.870 99.870 99.870 99.870 0.005 99.865 10:00 PM Apr 21
30 DAY FED FUND August 2022 @FFQ22 99.855 99.860 99.860 99.860 99.860 0.005 99.855 3:48 AM Apr 21
30 DAY FED FUND September 2022 @FFU22 99.845 99.845 12:00 AM Jan 70
30 DAY FED FUND October 2022 @FFV22 99.825 99.825 12:00 AM Jan 70
30 DAY FED FUND November 2022 @FFX22 99.800 99.800 12:00 AM Jan 70
30 DAY FED FUND December 2022 @FFZ22 99.780 99.780 12:00 AM Jan 70
30 DAY FED FUND January 2023 @FFF23 99.760 99.760 12:00 AM Jan 70
30 DAY FED FUND February 2023 @FFG23 99.725 99.725 12:00 AM Jan 70
30 DAY FED FUND March 2023 @FFH23 99.665 99.680 0.015 99.680 7:00 PM Apr 21
30 DAY FED FUND April 2023 @FFJ23 99.660 99.660 12:00 AM Jan 70
30 DAY FED FUND May 2023 @FFK23 99.635 99.650 0.015 99.650 7:00 PM Apr 21
30 DAY FED FUND June 2023 @FFM23 99.625 99.640 0.015 99.640 7:00 PM Apr 21
30 DAY FED FUND July 2023 @FFN23 99.630 99.630 12:00 AM Jan 70
30 DAY FED FUND August 2023 @FFQ23 99.615 99.630 0.015 99.630 7:00 PM Apr 21
30 DAY FED FUND September 2023 @FFU23 99.615 99.630 0.015 99.630 7:00 PM Apr 21
30 DAY FED FUND October 2023 @FFV23 99.615 99.630 0.015 99.630 7:00 PM Apr 21
30 DAY FED FUND November 2023 @FFX23 99.615 99.630 0.015 99.630 7:00 PM Apr 21
30 DAY FED FUND December 2023 @FFZ23 99.595 99.610 0.015 99.610 7:00 PM Apr 21
30 DAY FED FUND January 2024 @FFF24 99.555 99.570 0.015 99.570 7:00 PM Apr 21
30 DAY FED FUND February 2024 @FFG24 99.555 99.570 0.015 99.570 7:00 PM Apr 21
30 DAY FED FUND March 2024 @FFH24 99.555 99.570 0.015 99.570 7:00 PM Apr 21
30 DAY FED FUND April 2024 @FFJ24 99.555 99.570 0.015 99.570 7:00 PM Apr 21
30 DAY FED FUND May 2024 @FFK24 99.555 99.570 0.015 99.570 7:00 PM Apr 21
30 DAY FED FUND June 2024 @FFM24 99.555 99.570 0.015 99.570 7:00 PM Apr 21
30 DAY FED FUND July 2024 @FFN24 99.555 99.570 0.015 99.570 7:00 PM Apr 21
30 DAY FED FUND August 2024 @FFQ24 99.555 99.570 0.015 99.570 7:00 PM Apr 21
30 DAY FED FUND September 2024 @FFU24 99.555 99.570 0.015 99.570 7:00 PM Apr 21
30 DAY FED FUND October 2024 @FFV24 99.555 99.570 0.015 99.570 7:00 PM Apr 21
30 DAY FED FUND November 2024 @FFX24 99.555 99.570 0.015 99.570 7:00 PM Apr 21
30 DAY FED FUND December 2024 @FFZ24 99.555 99.570 0.015 99.570 7:00 PM Apr 21
30 DAY FED FUND January 2025 @FFF25 99.555 99.570 0.015 99.570 7:00 PM Apr 21
30 DAY FED FUND February 2025 @FFG25 99.555 99.570 0.015 99.570 7:00 PM Apr 21
30 DAY FED FUND March 2025 @FFH25 99.555 99.570 0.015 99.570 7:00 PM Apr 21
30 DAY FED FUND April 2025 @FFJ25 99.555 99.570 0.015 99.570 7:00 PM Apr 21
30 DAY FED FUND May 2025 @FFK25 99.555 99.570 0.015 99.570 7:00 PM Apr 21
30 DAY FED FUND June 2025 @FFM25 99.555 99.570 0.015 99.570 7:00 PM Apr 21
30 DAY FED FUND July 2025 @FFN25 99.555 99.570 0.015 99.570 7:00 PM Apr 21
30 DAY FED FUND August 2025 @FFQ25 99.555 99.570 0.015 99.570 7:00 PM Apr 21
30 DAY FED FUND September 2025 @FFU25 99.555 99.570 0.015 99.570 7:00 PM Apr 21
30 DAY FED FUND October 2025 @FFV25 99.555 99.570 0.015 99.570 7:00 PM Apr 21
30 DAY FED FUND November 2025 @FFX25 99.555 99.570 0.015 99.570 7:00 PM Apr 21
30 DAY FED FUND December 2025 @FFZ25 99.435 99.450 0.015 99.450 7:00 PM Apr 21
30 DAY FED FUND January 2026 @FFF26 99.335 99.350 0.015 99.350 7:00 PM Apr 21
30 DAY FED FUND February 2026 @FFG26 99.335 99.350 0.015 99.350 7:00 PM Apr 21
30 DAY FED FUND March 2026 @FFH26 99.335 99.350 0.015 99.350 7:00 PM Apr 21
US TREASURY BOND June 2021 @USM21 158'05 158'07 158'07 158'00 158'03 -0'02 158'05 4:03 AM Apr 21
US TREASURY BOND September 2021 @USU21 156'19 156'19 156'19 156'18 156'19 0'00 156'19 2:35 AM Apr 21
US TREASURY BOND December 2021 @USZ21 155'30 156'19 0'21 156'19 7:00 PM Apr 21
5 YR US TREASURY NOTE June 2021 @FVM21 124'03.7 124'04.7 124'04.7 124'03.2 124'04.2 0'00.5 124'03.7 4:03 AM Apr 21
5 YR US TREASURY NOTE September 2021 @FVU21 123'17.7 123'17.7 12:00 AM Jan 70
5 YR US TREASURY NOTE December 2021 @FVZ21 123'10.2 123'15.5 0'05.2 123'15.5 7:00 PM Apr 21
1 MONTH EURODOLLAR May 2021 @EMK21 99.8800 99.8900 99.8900 99.8800 0.0000 99.8800 7:00 PM Apr 21
1 MONTH EURODOLLAR June 2021 @EMM21 99.8800 99.8825 99.8825 99.8800 0.0000 99.8800 7:00 PM Apr 21
1 MONTH EURODOLLAR July 2021 @EMN21 99.8700 99.8800 99.8800 99.8725 0.0025 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 13794.25 13740.00 13760.75 13709.75 13734.75 -59.50 13794.25 4:03 AM Apr 21
E-MINI NASDAQ 100 September 2021 @NQU21 13782.00 13733.00 13743.75 13698.75 13727.25 -54.75 13782.00 3:12 AM Apr 21
E-MINI NASDAQ 100 December 2021 @NQZ21 13772.00 13690.00 13690.00 13690.00 13690.00 -82.00 13772.00 2:01 AM Apr 21
E-MINI NASDAQ 100 March 2022 @NQH22 13858.25 13764.75 -93.50 13764.75 8:00 PM Apr 21
E-MINI NASDAQ 100 June 2022 @NQM22 13847.00 13753.50 -93.50 13753.50 8:00 PM Apr 21
S&P GSCI May 2021 @GIK21 490.65 493.00 493.00 489.65 489.35 -1.30 489.35 7:57 PM Apr 21
S&P GSCI June 2021 @GIM21 490.55 489.25 -1.30 489.25 6:40 PM Apr 21
S&P GSCI July 2021 @GIN21 483.30 496.50 13.20 496.50 6:40 PM Apr 21
S&P 500 INDEX June 2021 @SPM21 4126.60 4124.20 4114.10 4126.60 12:00 AM Jan 70
S&P 500 INDEX September 2021 @SPU21 4145.50 4116.60 -28.90 4116.60 8:02 PM Apr 21
S&P 500 INDEX December 2021 @SPZ21 4135.00 4107.80 -27.20 4107.80 8:02 PM Apr 21
S&P 500 INDEX March 2022 @SPH22 4124.00 4097.60 -26.40 4097.60 8:02 PM Apr 21
S&P 500 INDEX June 2022 @SPM22 4113.30 4087.40 -25.90 4087.40 8:02 PM Apr 21
S&P 500 INDEX September 2022 @SPU22 4103.00 4077.20 -25.80 4077.20 8:02 PM Apr 21
S&P 500 INDEX December 2022 @SPZ22 4092.70 4067.00 -25.70 4067.00 8:02 PM Apr 21
S&P 500 INDEX March 2023 @SPH23 4082.40 4056.80 -25.60 4056.80 8:02 PM Apr 21
S&P 500 INDEX December 2023 @SPZ23 4051.60 4026.20 -25.40 4026.20 8:02 PM Apr 21
S&P 500 INDEX December 2024 @SPZ24 4009.80 3984.60 -25.20 3984.60 8:02 PM Apr 21
S&P 500 INDEX December 2025 @SPZ25 3968.70 3943.80 -24.90 3943.80 8:02 PM Apr 21

Options