DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Aug 21 122.750 122.000 122.075 -0.425
Oct 21 128.225 127.075 127.200 -0.950
Dec 21 133.375 132.400 132.650 -0.625
Feb 22 137.675 136.700 137.200 -0.375
Apr 22 139.575 138.700 139.200 -0.375
Jun 22 133.925 133.125 133.525 -0.400

@GF – FEEDER CATTLE – CME

High Low Last Chg
Aug 21 159.175 157.600 158.175 -0.325
Sep 21 162.700 160.825 161.800 -0.150
Oct 21 164.875 163.175 164.050 -0.150
Nov 21 166.175 164.650 165.525 -0.050
Jan 22 165.825 164.600 165.150 -0.175
Mar 22 166.000 164.950 165.325 -0.450

@HE – LEAN HOGS – CME

High Low Last Chg
Aug 21 106.750 105.825 106.200 -0.100
Oct 21 89.375 87.275 88.025 -0.950
Dec 21 82.575 80.925 81.650 -0.750
Feb 22 84.950 83.500 83.975 -0.750
Apr 22 86.700 85.350 85.550 -0.950
May 22 88.875 88.500 88.750 -0.725

@C – CORN – CBOT

High Low Last Chg
Sep 21 557'6 546'4 547'0 -11'0
Dec 21 556'0 543'4 545'2 -11'2
Mar 22 563'4 551'4 553'2 -11'0
May 22 567'6 556'0 558'0 -10'6
Jul 22 567'6 556'0 558'2 -10'2
Sep 22 516'6 507'4 509'4 -7'2

@S – SOYBEANS – CBOT

High Low Last Chg
Aug 21 1441'0 1405'6 1414'6 -19'4
Sep 21 1387'2 1350'4 1355'4 -29'6
Nov 21 1380'6 1343'0 1349'2 -28'4
Jan 22 1384'6 1348'2 1354'2 -27'6
Mar 22 1373'6 1340'6 1347'6 -24'0
May 22 1367'0 1338'2 1345'2 -22'2

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
Aug 21 359.3 352.0 352.6 -3.9
Sep 21 359.0 350.8 351.3 -5.2
Oct 21 357.8 349.6 350.3 -5.4
Dec 21 361.5 353.1 353.9 -5.5
Jan 22 361.8 354.2 355.1 -4.8
Mar 22 361.2 354.0 355.7 -3.6

@W – WHEAT – CBOT

High Low Last Chg
Sep 21 711'4 695'0 703'6 -1'4
Dec 21 720'0 703'4 713'0 -0'6
Mar 22 726'6 710'6 720'4 -0'2
May 22 724'2 709'4 719'6 0'0
Jul 22 704'6 691'0 701'0 0'2
Sep 22 705'2 700'0 703'0 0'2

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 August 2021 @LEQ21 122.500 122.750 122.750 122.000 122.075 -0.425 122.075 6:04 PM Jul 21
LIVE CATTLE October 2021 @LEV21 128.150 128.150 128.225 127.075 127.200 -0.950 127.200 6:04 PM Jul 21
LIVE CATTLE December 2021 @LEZ21 133.275 133.000 133.375 132.400 132.650 -0.625 132.650 6:04 PM Jul 21
LIVE CATTLE February 2022 @LEG22 137.575 137.550 137.675 136.700 137.200 -0.375 137.200 6:04 PM Jul 21
LIVE CATTLE April 2022 @LEJ22 139.575 139.575 139.575 138.700 139.200 -0.375 139.200 6:04 PM Jul 21
LIVE CATTLE June 2022 @LEM22 133.925 133.925 133.925 133.125 133.525 -0.400 133.525 6:03 PM Jul 21
LIVE CATTLE August 2022 @LEQ22 132.675 132.350 132.425 131.875 132.000 -0.675 132.000 6:01 PM Jul 21
LIVE CATTLE October 2022 @LEV22 135.350 134.750 134.750 134.525 134.550 -0.800 134.550 6:01 PM Jul 21
LIVE CATTLE December 2022 @LEZ22 137.900 137.100 -0.800 137.100 6:00 PM Jul 21
FEEDER CATTLE August 2021 @GFQ21 158.500 159.025 159.175 157.600 158.175 -0.325 158.175 6:04 PM Jul 21
FEEDER CATTLE September 2021 @GFU21 161.950 162.525 162.700 160.825 161.800 -0.150 161.800 6:04 PM Jul 21
FEEDER CATTLE October 2021 @GFV21 164.200 164.500 164.875 163.175 164.050 -0.150 164.050 6:04 PM Jul 21
FEEDER CATTLE November 2021 @GFX21 165.575 165.800 166.175 164.650 165.525 -0.050 165.525 6:04 PM Jul 21
FEEDER CATTLE January 2022 @GFF22 165.325 165.475 165.825 164.600 165.150 -0.175 165.150 6:04 PM Jul 21
FEEDER CATTLE March 2022 @GFH22 165.775 166.000 166.000 164.950 165.325 -0.450 165.325 6:04 PM Jul 21
FEEDER CATTLE April 2022 @GFJ22 166.875 166.100 166.875 166.100 166.625 -0.250 166.625 6:00 PM Jul 21
FEEDER CATTLE May 2022 @GFK22 168.000 168.000 168.000 166.975 166.975 -1.025 166.975 6:00 PM Jul 21
LEAN HOGS August 2021 @HEQ21 106.300 106.600 106.750 105.825 106.200 -0.100 106.200 6:04 PM Jul 21
LEAN HOGS October 2021 @HEV21 88.975 88.925 89.375 87.275 88.025 -0.950 88.025 6:04 PM Jul 21
LEAN HOGS December 2021 @HEZ21 82.400 82.275 82.575 80.925 81.650 -0.750 81.650 6:04 PM Jul 21
LEAN HOGS February 2022 @HEG22 84.725 84.750 84.950 83.500 83.975 -0.750 83.975 6:03 PM Jul 21
LEAN HOGS April 2022 @HEJ22 86.500 85.950 86.700 85.350 85.550 -0.950 85.550 6:04 PM Jul 21
LEAN HOGS May 2022 @HEK22 89.475 88.500 88.875 88.500 88.750 -0.725 88.750 6:03 PM Jul 21
LEAN HOGS June 2022 @HEM22 93.875 93.475 93.850 92.600 92.725 -1.150 92.725 6:04 PM Jul 21
LEAN HOGS July 2022 @HEN22 92.800 92.550 92.725 91.700 91.800 -1.000 91.800 6:03 PM Jul 21
LEAN HOGS August 2022 @HEQ22 90.600 90.350 90.525 89.400 89.900 -0.700 89.900 6:00 PM Jul 21
LEAN HOGS October 2022 @HEV22 77.625 76.500 76.500 76.450 76.500 -1.125 76.500 6:00 PM Jul 21
LEAN HOGS December 2022 @HEZ22 72.750 71.625 -1.125 71.625 6:00 PM Jul 21
MILK CLASS III July 2021 @DAN21 16.48 16.49 16.49 16.47 16.48 0.00 16.48 6:10 PM Jul 21
MILK CLASS III August 2021 @DAQ21 16.22 16.22 16.30 16.16 16.29 0.07 16.29 6:54 PM Jul 21
MILK CLASS III September 2021 @DAU21 16.26 16.26 16.36 16.13 16.36 0.10 16.36 6:47 PM Jul 21
MILK CLASS III October 2021 @DAV21 16.89 16.93 16.96 16.86 16.94 0.05 16.94 6:46 PM Jul 21
MILK CLASS III November 2021 @DAX21 17.58 17.51 17.56 17.41 17.56 -0.02 17.56 6:10 PM Jul 21
MILK CLASS III December 2021 @DAZ21 17.50 17.50 17.52 17.40 17.51 0.01 17.51 6:10 PM Jul 21
MILK CLASS III January 2022 @DAF22 17.20 17.11 17.20 17.11 17.20 0.00 17.20 6:10 PM Jul 21
MILK CLASS III February 2022 @DAG22 17.24 17.18 17.18 17.17 17.17 -0.07 17.17 6:10 PM Jul 21
MILK CLASS III March 2022 @DAH22 17.31 17.25 17.31 17.25 17.31 0.00 17.31 6:10 PM Jul 21
MILK CLASS III April 2022 @DAJ22 17.39 17.31 17.40 17.30 17.30 -0.09 17.30 6:10 PM Jul 21
MILK CLASS III May 2022 @DAK22 17.40 17.35 17.35 17.30 17.30 -0.10 17.30 6:10 PM Jul 21
MILK CLASS III June 2022 @DAM22 17.47 17.36 17.36 17.31 17.32 -0.15 17.32 6:10 PM Jul 21
MILK CLASS III July 2022 @DAN22 17.59 17.50 17.50 17.50 17.49 -0.10 17.49 6:10 PM Jul 21
MILK CLASS III August 2022 @DAQ22 17.64 17.55 17.55 17.55 17.52 -0.12 17.52 6:10 PM Jul 21
MILK CLASS III September 2022 @DAU22 17.76 17.58 17.65 17.58 17.61 -0.15 17.61 6:10 PM Jul 21
MILK CLASS III October 2022 @DAV22 17.70 17.55 -0.15 17.55 6:10 PM Jul 21
MILK CLASS III November 2022 @DAX22 17.64 17.47 17.47 17.47 17.47 -0.17 17.47 6:10 PM Jul 21
MILK CLASS III December 2022 @DAZ22 17.49 17.29 17.29 17.29 17.29 -0.20 17.29 6:10 PM Jul 21
MILK CLASS III January 2023 @DAF23 16.70 16.70 0.00 16.70 6:10 PM Jul 21
MILK CLASS III February 2023 @DAG23 16.00 16.00 0.00 16.00 6:10 PM Jul 21
MILK CLASS III March 2023 @DAH23 16.00 16.00 0.00 16.00 6:10 PM Jul 21
MILK CLASS III April 2023 @DAJ23 16.00 16.00 0.00 16.00 6:10 PM Jul 21
MILK CLASS III May 2023 @DAK23 16.00 16.00 0.00 16.00 6:10 PM Jul 21
MILK CLASS III June 2023 @DAM23 16.00 16.00 0.00 16.00 6:10 PM Jul 21
BUTTER - CASH SETTLED July 2021 @CBN21 173.975 173.975 0.000 173.975 6:10 PM Jul 21
BUTTER - CASH SETTLED August 2021 @CBQ21 163.000 163.750 163.750 163.300 163.775 0.775 163.775 6:10 PM Jul 21
BUTTER - CASH SETTLED September 2021 @CBU21 161.975 162.000 163.000 161.550 162.925 0.950 162.925 6:10 PM Jul 21
BUTTER - CASH SETTLED October 2021 @CBV21 164.500 165.500 165.500 165.500 165.525 1.025 165.525 6:10 PM Jul 21
BUTTER - CASH SETTLED November 2021 @CBX21 167.000 168.275 1.275 168.275 6:10 PM Jul 21
BUTTER - CASH SETTLED December 2021 @CBZ21 169.500 170.500 170.500 170.500 170.500 1.000 170.500 6:10 PM Jul 21
BUTTER - CASH SETTLED January 2022 @CBF22 171.500 171.500 172.500 171.500 172.500 1.000 172.500 6:10 PM Jul 21
BUTTER - CASH SETTLED February 2022 @CBG22 174.000 173.500 173.500 173.500 175.000 1.000 175.000 6:10 PM Jul 21
BUTTER - CASH SETTLED March 2022 @CBH22 176.500 177.250 0.750 177.250 6:10 PM Jul 21
BUTTER - CASH SETTLED April 2022 @CBJ22 180.500 181.500 1.000 181.500 6:10 PM Jul 21
BUTTER - CASH SETTLED May 2022 @CBK22 182.475 183.500 183.500 183.500 183.500 1.025 183.500 6:10 PM Jul 21
BUTTER - CASH SETTLED June 2022 @CBM22 182.500 184.025 1.525 184.025 6:10 PM Jul 21
BUTTER - CASH SETTLED July 2022 @CBN22 187.950 189.500 189.500 189.500 189.500 1.550 189.500 6:10 PM Jul 21
BUTTER - CASH SETTLED August 2022 @CBQ22 193.000 193.000 0.000 193.000 6:10 PM Jul 21
BUTTER - CASH SETTLED September 2022 @CBU22 195.000 195.000 0.000 195.000 6:10 PM Jul 21
BUTTER - CASH SETTLED October 2022 @CBV22 201.000 201.000 0.000 201.000 6:10 PM Jul 21
BUTTER - CASH SETTLED November 2022 @CBX22 199.000 199.000 0.000 199.000 6:10 PM Jul 21
BUTTER - CASH SETTLED December 2022 @CBZ22 195.000 195.000 0.000 195.000 6:10 PM Jul 21
BUTTER - CASH SETTLED January 2023 @CBF23 216.075 216.075 0.000 216.075 6:10 PM Jul 21
BUTTER - CASH SETTLED February 2023 @CBG23 223.575 223.575 0.000 223.575 6:10 PM Jul 21
BUTTER - CASH SETTLED March 2023 @CBH23 223.575 223.575 0.000 223.575 6:10 PM Jul 21
BUTTER - CASH SETTLED April 2023 @CBJ23 223.575 223.575 0.000 223.575 6:10 PM Jul 21
BUTTER - CASH SETTLED May 2023 @CBK23 223.575 223.575 0.000 223.575 6:10 PM Jul 21
BUTTER - CASH SETTLED June 2023 @CBM23 223.575 223.575 0.000 223.575 6:10 PM Jul 21
CORN September 2021 @CU21 558'0 557'0 557'6 546'4 547'0 -11'0 547'0 6:19 PM Jul 21
CORN December 2021 @CZ21 556'4 555'0 556'0 543'4 545'2 -11'2 545'2 6:19 PM Jul 21
CORN March 2022 @CH22 564'2 562'6 563'4 551'4 553'2 -11'0 553'2 6:19 PM Jul 21
CORN May 2022 @CK22 568'6 567'0 567'6 556'0 558'0 -10'6 558'0 6:19 PM Jul 21
CORN July 2022 @CN22 568'4 567'6 567'6 556'0 558'2 -10'2 558'2 6:19 PM Jul 21
CORN September 2022 @CU22 516'6 516'6 516'6 507'4 509'4 -7'2 509'4 6:19 PM Jul 21
CORN December 2022 @CZ22 501'2 500'0 500'4 493'4 495'0 -6'2 495'0 6:19 PM Jul 21
CORN March 2023 @CH23 508'2 507'0 507'0 501'0 502'2 -6'0 502'2 6:19 PM Jul 21
CORN May 2023 @CK23 512'0 508'2 508'2 508'0 506'4 -5'4 506'4 6:15 PM Jul 21
CORN July 2023 @CN23 514'4 511'0 511'0 510'6 508'6 -5'6 508'6 6:15 PM Jul 21
CORN September 2023 @CU23 476'6 473'0 473'0 471'0 471'6 -5'0 471'6 6:15 PM Jul 21
CORN December 2023 @CZ23 465'4 464'2 465'2 462'4 464'6 -0'6 464'6 6:15 PM Jul 21
CORN July 2024 @CN24 475'4 474'6 -0'6 474'6 6:15 PM Jul 21
CORN December 2024 @CZ24 425'2 425'4 0'2 425'4 6:15 PM Jul 21
SOYBEANS August 2021 @SQ21 1434'2 1435'0 1441'0 1405'6 1414'6 -19'4 1414'6 6:19 PM Jul 21
SOYBEANS September 2021 @SU21 1385'2 1386'2 1387'2 1350'4 1355'4 -29'6 1355'4 6:19 PM Jul 21
SOYBEANS November 2021 @SX21 1377'6 1378'6 1380'6 1343'0 1349'2 -28'4 1349'2 6:19 PM Jul 21
SOYBEANS January 2022 @SF22 1382'0 1382'6 1384'6 1348'2 1354'2 -27'6 1354'2 6:19 PM Jul 21
SOYBEANS March 2022 @SH22 1371'6 1372'0 1373'6 1340'6 1347'6 -24'0 1347'6 6:19 PM Jul 21
SOYBEANS May 2022 @SK22 1367'4 1367'0 1367'0 1338'2 1345'2 -22'2 1345'2 6:19 PM Jul 21
SOYBEANS July 2022 @SN22 1364'6 1364'0 1364'0 1336'4 1344'0 -20'6 1344'0 6:19 PM Jul 21
SOYBEANS August 2022 @SQ22 1345'0 1324'0 1324'0 1320'2 1326'4 -18'4 1326'4 6:15 PM Jul 21
SOYBEANS September 2022 @SU22 1297'4 1279'2 1282'0 1279'0 1281'2 -16'2 1281'2 6:15 PM Jul 21
SOYBEANS November 2022 @SX22 1268'6 1268'0 1269'0 1247'0 1253'6 -15'0 1253'6 6:19 PM Jul 21
SOYBEANS January 2023 @SF23 1268'6 1255'2 1255'2 1254'2 1253'4 -15'2 1253'4 6:15 PM Jul 21
SOYBEANS March 2023 @SH23 1252'0 1235'0 1235'0 1235'0 1237'2 -14'6 1237'2 6:15 PM Jul 21
SOYBEANS May 2023 @SK23 1247'2 1232'4 -14'6 1232'4 6:15 PM Jul 21
SOYBEANS July 2023 @SN23 1247'4 1232'6 -14'6 1232'6 6:15 PM Jul 21
SOYBEANS August 2023 @SQ23 1244'0 1229'2 -14'6 1229'2 6:15 PM Jul 21
SOYBEANS September 2023 @SU23 1195'2 1180'4 -14'6 1180'4 6:15 PM Jul 21
SOYBEANS November 2023 @SX23 1174'6 1160'0 -14'6 1160'0 6:15 PM Jul 21
SOYBEANS July 2024 @SN24 1175'4 1160'6 -14'6 1160'6 6:15 PM Jul 21
SOYBEANS November 2024 @SX24 1112'6 1098'0 -14'6 1098'0 6:15 PM Jul 21
SOYBEAN MEAL August 2021 @SMQ21 356.5 357.9 359.3 352.0 352.6 -3.9 352.6 6:16 PM Jul 21
SOYBEAN MEAL September 2021 @SMU21 356.5 357.4 359.0 350.8 351.3 -5.2 351.3 6:19 PM Jul 21
SOYBEAN MEAL October 2021 @SMV21 355.7 355.9 357.8 349.6 350.3 -5.4 350.3 6:19 PM Jul 21
SOYBEAN MEAL December 2021 @SMZ21 359.4 359.7 361.5 353.1 353.9 -5.5 353.9 6:19 PM Jul 21
SOYBEAN MEAL January 2022 @SMF22 359.9 360.3 361.8 354.2 355.1 -4.8 355.1 6:19 PM Jul 21
SOYBEAN MEAL March 2022 @SMH22 359.3 359.3 361.2 354.0 355.7 -3.6 355.7 6:19 PM Jul 21
SOYBEAN MEAL May 2022 @SMK22 359.7 359.9 361.2 355.0 357.0 -2.7 357.0 6:19 PM Jul 21
SOYBEAN MEAL July 2022 @SMN22 361.8 361.7 363.9 357.8 359.6 -2.2 359.6 6:19 PM Jul 21
SOYBEAN MEAL August 2022 @SMQ22 359.4 360.8 360.8 356.4 357.8 -1.6 357.8 6:15 PM Jul 21
SOYBEAN MEAL September 2022 @SMU22 353.8 353.2 355.4 351.0 353.0 -0.8 353.0 6:15 PM Jul 21
SOYBEAN MEAL October 2022 @SMV22 347.1 348.7 348.8 345.0 346.0 -1.1 346.0 6:19 PM Jul 21
SOYBEAN MEAL December 2022 @SMZ22 346.5 347.9 348.6 343.7 345.4 -1.1 345.4 6:19 PM Jul 21
SOYBEAN MEAL January 2023 @SMF23 344.4 343.7 -0.7 343.7 6:15 PM Jul 21
SOYBEAN MEAL March 2023 @SMH23 340.3 340.3 340.3 340.3 339.9 -0.4 339.9 6:15 PM Jul 21
SOYBEAN MEAL May 2023 @SMK23 339.1 338.8 -0.3 338.8 6:15 PM Jul 21
SOYBEAN MEAL July 2023 @SMN23 339.2 339.0 -0.2 339.0 6:15 PM Jul 21
SOYBEAN MEAL August 2023 @SMQ23 337.4 337.2 -0.2 337.2 6:15 PM Jul 21
SOYBEAN MEAL September 2023 @SMU23 332.3 332.1 -0.2 332.1 6:15 PM Jul 21
SOYBEAN MEAL October 2023 @SMV23 327.6 326.6 -1.0 326.6 6:15 PM Jul 21
SOYBEAN MEAL December 2023 @SMZ23 325.4 324.4 -1.0 324.4 6:15 PM Jul 21
SOYBEAN MEAL July 2024 @SMN24 325.4 324.4 -1.0 324.4 6:15 PM Jul 21
SOYBEAN MEAL October 2024 @SMV24 325.4 324.4 -1.0 324.4 6:15 PM Jul 21
SOYBEAN MEAL December 2024 @SMZ24 325.4 324.4 -1.0 324.4 6:15 PM Jul 21
SOYBEAN OIL August 2021 @BOQ21 66.93 66.56 66.75 65.03 65.82 -1.11 65.82 6:19 PM Jul 21
SOYBEAN OIL September 2021 @BOU21 66.22 66.23 66.40 64.00 64.42 -1.80 64.42 6:19 PM Jul 21
SOYBEAN OIL October 2021 @BOV21 65.24 65.31 65.47 63.07 63.54 -1.70 63.54 6:19 PM Jul 21
SOYBEAN OIL December 2021 @BOZ21 64.71 64.77 64.94 62.55 63.04 -1.67 63.04 6:19 PM Jul 21
SOYBEAN OIL January 2022 @BOF22 63.89 63.94 64.04 61.82 62.30 -1.59 62.30 6:19 PM Jul 21
SOYBEAN OIL March 2022 @BOH22 62.68 62.78 62.84 60.73 61.21 -1.47 61.21 6:19 PM Jul 21
SOYBEAN OIL May 2022 @BOK22 61.56 61.67 61.67 59.70 60.20 -1.36 60.20 6:18 PM Jul 21
SOYBEAN OIL July 2022 @BON22 60.74 60.74 60.74 58.92 59.41 -1.33 59.41 6:19 PM Jul 21
SOYBEAN OIL August 2022 @BOQ22 59.78 59.31 59.31 58.62 58.49 -1.29 58.49 6:15 PM Jul 21
SOYBEAN OIL September 2022 @BOU22 58.77 57.52 -1.25 57.52 6:15 PM Jul 21
SOYBEAN OIL October 2022 @BOV22 57.66 56.45 -1.21 56.45 6:15 PM Jul 21
SOYBEAN OIL December 2022 @BOZ22 57.31 56.96 56.96 55.79 56.16 -1.15 56.16 6:18 PM Jul 21
SOYBEAN OIL January 2023 @BOF23 57.08 55.95 -1.13 55.95 6:15 PM Jul 21
SOYBEAN OIL March 2023 @BOH23 56.80 55.68 -1.12 55.68 6:15 PM Jul 21
SOYBEAN OIL May 2023 @BOK23 56.56 55.46 -1.10 55.46 6:15 PM Jul 21
SOYBEAN OIL July 2023 @BON23 56.40 55.31 -1.09 55.31 6:15 PM Jul 21
SOYBEAN OIL August 2023 @BOQ23 56.34 55.25 -1.09 55.25 6:15 PM Jul 21
SOYBEAN OIL September 2023 @BOU23 56.26 55.17 -1.09 55.17 6:15 PM Jul 21
SOYBEAN OIL October 2023 @BOV23 56.12 55.04 -1.08 55.04 6:15 PM Jul 21
SOYBEAN OIL December 2023 @BOZ23 56.23 55.15 -1.08 55.15 6:15 PM Jul 21
SOYBEAN OIL July 2024 @BON24 56.81 55.73 -1.08 55.73 6:15 PM Jul 21
SOYBEAN OIL October 2024 @BOV24 56.80 55.72 -1.08 55.72 6:15 PM Jul 21
SOYBEAN OIL December 2024 @BOZ24 56.78 55.65 -1.13 55.65 6:15 PM Jul 21
WHEAT September 2021 @WU21 705'2 705'0 711'4 695'0 703'6 -1'4 703'6 6:19 PM Jul 21
WHEAT December 2021 @WZ21 713'6 713'2 720'0 703'4 713'0 -0'6 713'0 6:19 PM Jul 21
WHEAT March 2022 @WH22 720'6 720'0 726'6 710'6 720'4 -0'2 720'4 6:19 PM Jul 21
WHEAT May 2022 @WK22 719'6 717'4 724'2 709'4 719'6 0'0 719'6 6:19 PM Jul 21
WHEAT July 2022 @WN22 700'6 698'2 704'6 691'0 701'0 0'2 701'0 6:19 PM Jul 21
WHEAT September 2022 @WU22 702'6 700'0 705'2 700'0 703'0 0'2 703'0 6:17 PM Jul 21
WHEAT December 2022 @WZ22 707'2 702'2 710'6 699'2 708'2 1'0 708'2 6:19 PM Jul 21
WHEAT March 2023 @WH23 710'2 704'6 714'6 704'0 711'2 1'0 711'2 6:15 PM Jul 21
WHEAT May 2023 @WK23 701'2 703'0 703'0 703'0 701'6 0'4 701'6 6:15 PM Jul 21
WHEAT July 2023 @WN23 677'2 670'0 680'0 670'0 677'6 0'4 677'6 6:15 PM Jul 21
WHEAT September 2023 @WU23 677'2 677'6 0'4 677'6 6:15 PM Jul 21
WHEAT December 2023 @WZ23 677'2 677'6 0'4 677'6 6:15 PM Jul 21
WHEAT March 2024 @WH24 677'2 677'6 0'4 677'6 6:15 PM Jul 21
WHEAT May 2024 @WK24 677'2 677'6 0'4 677'6 6:15 PM Jul 21
WHEAT July 2024 @WN24 648'4 649'0 0'4 649'0 6:15 PM Jul 21
ROUGH RICE September 2021 @RRU21 13.680 13.650 13.685 13.485 13.680 0.000 13.680 6:19 PM Jul 21
ROUGH RICE November 2021 @RRX21 13.930 13.890 13.940 13.715 13.945 0.015 13.945 6:15 PM Jul 21
ROUGH RICE January 2022 @RRF22 14.010 13.900 13.900 13.875 14.010 0.000 14.010 6:15 PM Jul 21
ROUGH RICE March 2022 @RRH22 14.010 14.000 14.000 14.000 14.015 0.005 14.015 6:19 PM Jul 21
ROUGH RICE May 2022 @RRK22 14.220 14.220 0.000 14.220 6:15 PM Jul 21
ROUGH RICE July 2022 @RRN22 14.220 14.220 0.000 14.220 6:15 PM Jul 21
ROUGH RICE September 2022 @RRU22 14.220 14.220 0.000 14.220 6:15 PM Jul 21
OATS September 2021 @OU21 463'6 462'0 462'0 446'2 446'6 -17'0 446'6 6:15 PM Jul 21
OATS December 2021 @OZ21 462'4 458'0 461'6 447'0 447'6 -14'6 447'6 6:19 PM Jul 21
OATS March 2022 @OH22 460'4 452'0 452'0 447'0 446'2 -14'2 446'2 6:15 PM Jul 21
OATS May 2022 @OK22 460'0 456'0 456'0 447'0 447'0 -13'0 447'0 6:15 PM Jul 21
OATS July 2022 @ON22 459'4 446'4 -13'0 446'4 6:15 PM Jul 21
OATS September 2022 @OU22 459'4 446'4 -13'0 446'4 6:15 PM Jul 21
OATS December 2022 @OZ22 448'2 437'2 437'2 437'2 434'4 -13'6 434'4 6:15 PM Jul 21
OATS March 2023 @OH23 448'2 434'4 -13'6 434'4 6:15 PM Jul 21
OATS May 2023 @OK23 448'2 434'4 -13'6 434'4 6:15 PM Jul 21
OATS July 2023 @ON23 448'2 434'4 -13'6 434'4 6:15 PM Jul 21
OATS September 2023 @OU23 448'2 434'4 -13'6 434'4 6:15 PM Jul 21
10 YR US TREASURY NOTE September 2021 @TYU21 134'07.0 134'06.0 134'19.0 134'06.0 134'14.5 0'07.5 134'14.5 8:59 PM Jul 21
10 YR US TREASURY NOTE December 2021 @TYZ21 133'19.0 133'22.0 133'31.5 133'22.0 133'27.5 0'08.5 133'27.5 8:34 PM Jul 21
10 YR US TREASURY NOTE March 2022 @TYH22 133'17.0 133'25.5 0'08.5 133'25.5 7:00 PM Jul 21
2 YR US TREASURY NOTE September 2021 @TUU21 110'09.5 110'09.3 110'10.7 110'09.3 110'10.4 0'00.7 110'10.4 8:59 PM Jul 21
2 YR US TREASURY NOTE December 2021 @TUZ21 110'04.6 110'05.0 110'05.6 110'05.0 110'06.1 0'01.3 110'06.1 7:00 PM Jul 21
2 YR US TREASURY NOTE March 2022 @TUH22 110'04.6 110'06.1 0'01.3 110'06.1 7:00 PM Jul 21
30 DAY FED FUND July 2021 @FFN21 99.9000 99.9025 99.9025 99.9000 99.9000 0.0000 99.9000 7:00 PM Jul 21
30 DAY FED FUND August 2021 @FFQ21 99.9100 99.9050 99.9100 99.9050 99.9100 0.0000 99.9100 8:31 PM Jul 21
30 DAY FED FUND September 2021 @FFU21 99.9100 99.9100 99.9150 99.9100 99.9100 0.0000 99.9100 8:50 PM Jul 21
30 DAY FED FUND October 2021 @FFV21 99.9150 99.9150 99.9150 99.9100 99.9150 0.0000 99.9150 8:49 PM Jul 21
30 DAY FED FUND November 2021 @FFX21 99.9150 99.9200 99.9200 99.9150 99.9150 0.0000 99.9150 8:58 PM Jul 21
30 DAY FED FUND December 2021 @FFZ21 99.9150 99.9200 99.9200 99.9150 99.9150 0.0000 99.9150 8:49 PM Jul 21
30 DAY FED FUND January 2022 @FFF22 99.9150 99.9200 99.9200 99.9200 99.9150 0.0000 99.9150 8:54 PM Jul 21
30 DAY FED FUND February 2022 @FFG22 99.9150 99.9200 99.9200 99.9150 99.9150 0.0000 99.9150 8:58 PM Jul 21
30 DAY FED FUND March 2022 @FFH22 99.910 99.910 99.915 99.910 99.910 0.000 99.910 8:41 PM Jul 21
30 DAY FED FUND April 2022 @FFJ22 99.9050 99.9100 99.9100 99.9100 99.9100 0.0050 99.9100 8:58 PM Jul 21
30 DAY FED FUND May 2022 @FFK22 99.9000 99.9050 99.9100 99.9050 99.9050 0.0050 99.9050 8:41 PM Jul 21
30 DAY FED FUND June 2022 @FFM22 99.890 99.890 99.900 99.890 99.895 0.005 99.895 7:06 PM Jul 21
30 DAY FED FUND July 2022 @FFN22 99.875 99.880 99.890 99.880 99.885 0.010 99.885 8:17 PM Jul 21
30 DAY FED FUND August 2022 @FFQ22 99.865 99.865 99.875 99.865 99.875 0.010 99.875 8:59 PM Jul 21
30 DAY FED FUND September 2022 @FFU22 99.850 99.855 99.860 99.855 99.860 0.010 99.860 7:58 PM Jul 21
30 DAY FED FUND October 2022 @FFV22 99.815 99.820 99.835 99.820 99.830 0.015 99.830 8:59 PM Jul 21
30 DAY FED FUND November 2022 @FFX22 99.795 99.805 99.820 99.805 99.810 0.015 99.810 8:40 PM Jul 21
30 DAY FED FUND December 2022 @FFZ22 99.755 99.770 99.785 99.770 99.775 0.020 99.775 7:26 PM Jul 21
30 DAY FED FUND January 2023 @FFF23 99.720 99.725 99.750 99.720 99.740 0.020 99.740 8:40 PM Jul 21
30 DAY FED FUND February 2023 @FFG23 99.700 99.700 99.725 99.700 99.720 0.020 99.720 8:39 PM Jul 21
30 DAY FED FUND March 2023 @FFH23 99.655 99.670 99.680 99.670 99.675 0.020 99.675 7:26 PM Jul 21
30 DAY FED FUND April 2023 @FFJ23 99.615 99.625 99.635 99.625 99.635 0.020 99.635 7:00 PM Jul 21
30 DAY FED FUND May 2023 @FFK23 99.590 99.615 99.615 99.615 99.610 0.020 99.610 7:00 PM Jul 21
30 DAY FED FUND June 2023 @FFM23 99.560 99.580 0.020 99.580 7:00 PM Jul 21
30 DAY FED FUND July 2023 @FFN23 99.520 99.540 0.020 99.540 7:00 PM Jul 21
30 DAY FED FUND August 2023 @FFQ23 99.505 99.525 0.020 99.525 7:00 PM Jul 21
30 DAY FED FUND September 2023 @FFU23 99.490 99.510 0.020 99.510 7:00 PM Jul 21
30 DAY FED FUND October 2023 @FFV23 99.415 99.435 0.020 99.435 7:00 PM Jul 21
30 DAY FED FUND November 2023 @FFX23 99.370 99.390 0.020 99.390 7:00 PM Jul 21
30 DAY FED FUND December 2023 @FFZ23 99.345 99.365 0.020 99.365 7:00 PM Jul 21
30 DAY FED FUND January 2024 @FFF24 99.215 99.235 0.020 99.235 7:00 PM Jul 21
30 DAY FED FUND February 2024 @FFG24 99.215 99.235 0.020 99.235 7:00 PM Jul 21
30 DAY FED FUND March 2024 @FFH24 99.215 99.235 0.020 99.235 7:00 PM Jul 21
30 DAY FED FUND April 2024 @FFJ24 99.215 99.235 0.020 99.235 7:00 PM Jul 21
30 DAY FED FUND May 2024 @FFK24 99.215 99.235 0.020 99.235 7:00 PM Jul 21
30 DAY FED FUND June 2024 @FFM24 99.215 99.235 0.020 99.235 7:00 PM Jul 21
30 DAY FED FUND July 2024 @FFN24 99.215 99.235 0.020 99.235 7:00 PM Jul 21
30 DAY FED FUND August 2024 @FFQ24 99.215 99.235 0.020 99.235 7:00 PM Jul 21
30 DAY FED FUND September 2024 @FFU24 99.215 99.235 0.020 99.235 7:00 PM Jul 21
30 DAY FED FUND October 2024 @FFV24 99.215 99.235 0.020 99.235 7:00 PM Jul 21
30 DAY FED FUND November 2024 @FFX24 99.215 99.235 0.020 99.235 7:00 PM Jul 21
30 DAY FED FUND December 2024 @FFZ24 99.095 99.115 0.020 99.115 7:00 PM Jul 21
30 DAY FED FUND January 2025 @FFF25 99.090 99.100 99.100 99.100 99.110 0.020 99.110 7:00 PM Jul 21
30 DAY FED FUND February 2025 @FFG25 99.090 99.110 0.020 99.110 7:00 PM Jul 21
30 DAY FED FUND March 2025 @FFH25 99.090 99.110 0.020 99.110 7:00 PM Jul 21
30 DAY FED FUND April 2025 @FFJ25 99.090 99.110 0.020 99.110 7:00 PM Jul 21
30 DAY FED FUND May 2025 @FFK25 99.090 99.110 0.020 99.110 7:00 PM Jul 21
30 DAY FED FUND June 2025 @FFM25 99.090 99.110 0.020 99.110 7:00 PM Jul 21
30 DAY FED FUND July 2025 @FFN25 99.090 99.110 0.020 99.110 7:00 PM Jul 21
30 DAY FED FUND August 2025 @FFQ25 99.090 99.110 0.020 99.110 7:00 PM Jul 21
30 DAY FED FUND September 2025 @FFU25 99.090 99.110 0.020 99.110 7:00 PM Jul 21
30 DAY FED FUND October 2025 @FFV25 99.090 99.110 0.020 99.110 7:00 PM Jul 21
30 DAY FED FUND November 2025 @FFX25 99.090 99.110 0.020 99.110 7:00 PM Jul 21
30 DAY FED FUND December 2025 @FFZ25 98.970 98.990 0.020 98.990 7:00 PM Jul 21
30 DAY FED FUND January 2026 @FFF26 98.870 98.890 0.020 98.890 7:00 PM Jul 21
30 DAY FED FUND February 2026 @FFG26 98.870 98.890 0.020 98.890 7:00 PM Jul 21
30 DAY FED FUND March 2026 @FFH26 98.870 98.890 0.020 98.890 7:00 PM Jul 21
30 DAY FED FUND April 2026 @FFJ26 98.870 98.890 0.020 98.890 7:00 PM Jul 21
30 DAY FED FUND May 2026 @FFK26 98.870 98.890 0.020 98.890 7:00 PM Jul 21
30 DAY FED FUND June 2026 @FFM26 98.870 98.890 0.020 98.890 7:00 PM Jul 21
30 DAY FED FUND July 2026 @FFN26 98.89 98.89 7:14 PM Jul 21
US TREASURY BOND September 2021 @USU21 164'05 164'04 165'00 164'03 164'23 0'18 164'23 8:59 PM Jul 21
US TREASURY BOND December 2021 @USZ21 162'19 162'28 163'13 162'28 163'05 0'18 163'05 8:00 PM Jul 21
US TREASURY BOND March 2022 @USH22 162'19 163'05 0'18 163'05 7:00 PM Jul 21
5 YR US TREASURY NOTE September 2021 @FVU21 124'10.2 124'09.0 124'16.5 124'09.0 124'14.2 0'04.0 124'14.2 8:59 PM Jul 21
5 YR US TREASURY NOTE December 2021 @FVZ21 123'27.0 123'30.2 124'00.7 123'30.0 123'31.7 0'04.7 123'31.7 7:06 PM Jul 21
5 YR US TREASURY NOTE March 2022 @FVH22 123'27.0 123'31.7 0'04.7 123'31.7 7:00 PM Jul 21
1 MONTH EURODOLLAR August 2021 @EMQ21 99.9050 99.9100 99.9100 99.9050 0.0000 99.9050 7:00 PM Jul 21
1 MONTH EURODOLLAR September 2021 @EMU21 99.9050 99.9100 99.9100 99.9050 0.0000 99.9050 7:00 PM Jul 21
1 MONTH EURODOLLAR October 2021 @EMV21 99.9050 99.9150 99.9150 99.9100 0.0050 99.9100 7:00 PM Jul 21
1 MONTH EURODOLLAR November 2021 @EMX21 99.7500 99.7500 0.0000 99.7500 7:00 PM Jul 21
1 MONTH EURODOLLAR December 2021 @EMZ21 99.7500 99.7500 0.0000 99.7500 7:00 PM Jul 21
1 MONTH EURODOLLAR January 2022 @EMF22 99.7500 99.7500 0.0000 99.7500 7:00 PM Jul 21
1 MONTH EURODOLLAR February 2022 @EMG22 98.7500 98.7500 0.0000 98.7500 7:00 PM Jul 21
1 MONTH EURODOLLAR March 2022 @EMH22 98.7500 98.7500 0.0000 98.7500 7:00 PM Jul 21
1 MONTH EURODOLLAR April 2022 @EMJ22 98.7500 98.7500 0.0000 98.7500 7:00 PM Jul 21
1 MONTH EURODOLLAR May 2022 @EMK22 98.7500 98.7500 0.0000 98.7500 7:00 PM Jul 21
1 MONTH EURODOLLAR June 2022 @EMM22 98.7500 98.7500 0.0000 98.7500 7:00 PM Jul 21
E-MINI NASDAQ 100 September 2021 @NQU21 15037.75 14905.25 14980.00 14811.25 14955.75 -82.00 14955.75 8:59 PM Jul 21
E-MINI NASDAQ 100 December 2021 @NQZ21 15026.00 14913.00 14965.00 14805.25 14944.25 -81.75 14944.25 8:29 PM Jul 21
E-MINI NASDAQ 100 March 2022 @NQH22 15024.75 14902.00 14950.75 14825.00 14940.00 -84.75 14940.00 8:00 PM Jul 21
E-MINI NASDAQ 100 June 2022 @NQM22 15016.25 14931.25 -85.00 14931.25 8:00 PM Jul 21
E-MINI NASDAQ 100 September 2022 @NQU22 15007.50 14922.75 -84.75 14922.75 8:00 PM Jul 21
S&P GSCI August 2021 @GIQ21 543.50 541.40 542.65 539.55 540.25 -3.25 540.25 6:40 PM Jul 21
S&P GSCI September 2021 @GIU21 541.00 537.25 -3.75 537.25 6:40 PM Jul 21
S&P GSCI October 2021 @GIV21 543.00 535.25 -7.75 535.25 6:40 PM Jul 21
S&P 500 INDEX September 2021 @SPU21 4411.80 4386.10 4386.10 4377.40 4389.50 -22.30 4389.50 8:02 PM Jul 21
S&P 500 INDEX December 2021 @SPZ21 4401.50 4379.40 -22.10 4379.40 8:02 PM Jul 21
S&P 500 INDEX March 2022 @SPH22 4395.00 4372.20 -22.80 4372.20 8:02 PM Jul 21
S&P 500 INDEX June 2022 @SPM22 4385.60 4362.80 -22.80 4362.80 8:02 PM Jul 21
S&P 500 INDEX September 2022 @SPU22 4376.10 4353.40 -22.70 4353.40 8:02 PM Jul 21
S&P 500 INDEX December 2022 @SPZ22 4366.60 4344.00 -22.60 4344.00 8:02 PM Jul 21
S&P 500 INDEX March 2023 @SPH23 4357.20 4334.50 -22.70 4334.50 8:02 PM Jul 21
S&P 500 INDEX June 2023 @SPM23 4352.90 4330.20 -22.70 4330.20 8:04 PM Jul 21
S&P 500 INDEX September 2023 @SPU23 4348.80 4326.10 -22.70 4326.10 8:04 PM Jul 21
S&P 500 INDEX December 2023 @SPZ23 4345.30 4322.60 -22.70 4322.60 8:04 PM Jul 21
S&P 500 INDEX December 2024 @SPZ24 4331.00 4308.30 -22.70 4308.30 8:04 PM Jul 21
S&P 500 INDEX December 2025 @SPZ25 4329.00 4306.30 -22.70 4306.30 8:04 PM Jul 21

Options