DTN

Futures Commodity Quotes

@LE – LIVE CATTLE – CME

High Low Last Chg
Oct 21 125.825 125.125 125.450 -0.525
Dec 21 130.975 130.050 130.425 -0.550
Feb 22 135.325 134.550 135.000 -0.350
Apr 22 138.350 137.600 137.975 -0.400
Jun 22 133.100 132.450 132.525 -0.550
Aug 22 131.775 131.075 131.175 -0.475

@GF – FEEDER CATTLE – CME

High Low Last Chg
Oct 21 157.575 155.650 155.750 -1.825
Nov 21 161.750 159.225 159.350 -2.075
Jan 22 161.950 159.350 159.550 -1.975
Mar 22 162.525 160.125 160.300 -2.025
Apr 22 164.625 162.725 163.100 -1.450
May 22 166.100 164.675 164.675 -1.400

@HE – LEAN HOGS – CME

High Low Last Chg
Dec 21 79.475 77.400 78.750 0.475
Feb 22 82.325 80.400 81.775 0.450
Apr 22 86.000 84.300 85.675 0.500
May 22 89.725 88.200 89.650 0.975
Jun 22 94.925 93.200 94.775 0.675
Jul 22 94.875 93.200 94.650 0.725

@C – CORN – CBOT

High Low Last Chg
Dec 21 533'6 523'0 532'6 7'0
Mar 22 541'6 531'2 540'4 6'2
May 22 545'6 535'6 544'2 5'4
Jul 22 546'0 537'0 544'2 4'6
Sep 22 531'6 523'2 530'6 5'2
Dec 22 528'4 519'4 527'6 4'6

@S – SOYBEANS – CBOT

High Low Last Chg
Nov 21 1225'2 1210'0 1221'4 3'6
Jan 22 1233'0 1218'2 1229'0 2'6
Mar 22 1242'0 1227'4 1237'2 2'0
May 22 1251'0 1237'2 1246'4 2'0
Jul 22 1256'6 1243'2 1252'2 1'6
Aug 22 1251'6 1239'4 1247'0 0'4

@SM – SOYBEAN MEAL – CBOT

High Low Last Chg
Dec 21 319.4 313.9 317.9 1.3
Jan 22 319.6 314.7 318.1 0.7
Mar 22 320.9 317.2 319.6 0.0
May 22 323.6 320.4 322.3 -0.3
Jul 22 327.2 324.1 325.8 -0.4
Aug 22 327.8 324.8 326.5 -0.2

@W – WHEAT – CBOT

High Low Last Chg
Dec 21 738'6 728'4 736'2 2'2
Mar 22 751'2 741'2 748'6 2'2
May 22 754'4 745'0 752'4 2'2
Jul 22 742'4 733'4 740'0 1'6
Sep 22 744'0 736'6 742'2 2'0
Dec 22 750'2 741'4 748'4 2'0

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 October 2021 @LEV21 125.975 125.750 125.825 125.125 125.450 -0.525 125.450 6:04 PM Oct 21
LIVE CATTLE December 2021 @LEZ21 130.975 130.725 130.975 130.050 130.425 -0.550 130.425 6:04 PM Oct 21
LIVE CATTLE February 2022 @LEG22 135.350 134.950 135.325 134.550 135.000 -0.350 135.000 6:04 PM Oct 21
LIVE CATTLE April 2022 @LEJ22 138.375 138.100 138.350 137.600 137.975 -0.400 137.975 6:04 PM Oct 21
LIVE CATTLE June 2022 @LEM22 133.075 133.000 133.100 132.450 132.525 -0.550 132.525 6:04 PM Oct 21
LIVE CATTLE August 2022 @LEQ22 131.650 131.625 131.775 131.075 131.175 -0.475 131.175 6:03 PM Oct 21
LIVE CATTLE October 2022 @LEV22 134.400 134.375 134.550 133.925 134.150 -0.250 134.150 6:04 PM Oct 21
LIVE CATTLE December 2022 @LEZ22 137.550 137.500 137.650 137.175 137.575 0.025 137.575 6:00 PM Oct 21
LIVE CATTLE February 2023 @LEG23 139.950 139.800 140.100 139.800 140.100 0.150 140.100 6:00 PM Oct 21
FEEDER CATTLE October 2021 @GFV21 157.575 157.575 157.575 155.650 155.750 -1.825 155.750 6:04 PM Oct 21
FEEDER CATTLE November 2021 @GFX21 161.425 161.500 161.750 159.225 159.350 -2.075 159.350 6:04 PM Oct 21
FEEDER CATTLE January 2022 @GFF22 161.525 161.475 161.950 159.350 159.550 -1.975 159.550 6:04 PM Oct 21
FEEDER CATTLE March 2022 @GFH22 162.325 162.525 162.525 160.125 160.300 -2.025 160.300 6:04 PM Oct 21
FEEDER CATTLE April 2022 @GFJ22 164.550 164.625 164.625 162.725 163.100 -1.450 163.100 6:04 PM Oct 21
FEEDER CATTLE May 2022 @GFK22 166.075 166.100 166.100 164.675 164.675 -1.400 164.675 6:04 PM Oct 21
FEEDER CATTLE August 2022 @GFQ22 172.800 172.175 172.775 171.550 171.850 -0.950 171.850 6:00 PM Oct 21
FEEDER CATTLE September 2022 @GFU22 173.000 173.000 173.000 172.000 172.500 -0.500 172.500 6:00 PM Oct 21
LEAN HOGS December 2021 @HEZ21 78.275 77.600 79.475 77.400 78.750 0.475 78.750 6:04 PM Oct 21
LEAN HOGS February 2022 @HEG22 81.325 80.800 82.325 80.400 81.775 0.450 81.775 6:04 PM Oct 21
LEAN HOGS April 2022 @HEJ22 85.175 84.575 86.000 84.300 85.675 0.500 85.675 6:04 PM Oct 21
LEAN HOGS May 2022 @HEK22 88.675 88.200 89.725 88.200 89.650 0.975 89.650 6:03 PM Oct 21
LEAN HOGS June 2022 @HEM22 94.100 93.725 94.925 93.200 94.775 0.675 94.775 6:03 PM Oct 21
LEAN HOGS July 2022 @HEN22 93.925 93.600 94.875 93.200 94.650 0.725 94.650 6:03 PM Oct 21
LEAN HOGS August 2022 @HEQ22 92.275 91.900 93.200 91.700 93.125 0.850 93.125 6:02 PM Oct 21
LEAN HOGS October 2022 @HEV22 78.250 77.500 78.725 77.475 78.700 0.450 78.700 6:04 PM Oct 21
LEAN HOGS December 2022 @HEZ22 72.000 71.300 72.500 71.300 72.475 0.475 72.475 6:00 PM Oct 21
LEAN HOGS February 2023 @HEG23 75.300 75.775 0.475 75.775 6:00 PM Oct 21
LEAN HOGS April 2023 @HEJ23 78.600 79.075 0.475 79.075 6:00 PM Oct 21
MILK CLASS III October 2021 @DAV21 17.94 17.93 17.93 17.90 17.92 -0.02 17.92 6:10 PM Oct 21
MILK CLASS III November 2021 @DAX21 19.28 19.39 19.41 19.13 19.16 -0.12 19.16 7:11 PM Oct 21
MILK CLASS III December 2021 @DAZ21 18.76 18.80 18.84 18.76 18.78 0.02 18.80 6:57 PM Oct 21
MILK CLASS III January 2022 @DAF22 18.16 17.98 18.20 17.98 18.15 -0.01 18.15 6:10 PM Oct 21
MILK CLASS III February 2022 @DAG22 18.05 18.00 18.09 18.00 18.08 0.03 18.08 6:10 PM Oct 21
MILK CLASS III March 2022 @DAH22 18.10 18.06 18.10 18.06 18.10 0.00 18.10 6:10 PM Oct 21
MILK CLASS III April 2022 @DAJ22 18.09 18.09 18.10 18.09 18.10 0.01 18.10 6:10 PM Oct 21
MILK CLASS III May 2022 @DAK22 18.08 18.10 18.10 18.10 18.10 0.02 18.10 6:10 PM Oct 21
MILK CLASS III June 2022 @DAM22 18.10 18.02 18.14 18.02 18.14 0.04 18.14 6:10 PM Oct 21
MILK CLASS III July 2022 @DAN22 18.14 18.14 18.21 18.14 18.20 0.06 18.20 6:10 PM Oct 21
MILK CLASS III August 2022 @DAQ22 18.20 18.20 18.22 18.20 18.20 0.00 18.20 6:14 PM Oct 21
MILK CLASS III September 2022 @DAU22 18.20 18.10 18.20 18.10 18.20 0.00 18.20 6:10 PM Oct 21
MILK CLASS III October 2022 @DAV22 18.15 18.15 0.00 18.15 6:10 PM Oct 21
MILK CLASS III November 2022 @DAX22 18.00 18.00 0.00 18.00 6:10 PM Oct 21
MILK CLASS III December 2022 @DAZ22 17.82 17.82 0.00 17.82 6:10 PM Oct 21
MILK CLASS III January 2023 @DAF23 17.61 17.61 0.00 17.61 6:10 PM Oct 21
MILK CLASS III February 2023 @DAG23 16.90 16.90 0.00 16.90 6:10 PM Oct 21
MILK CLASS III March 2023 @DAH23 16.70 16.70 0.00 16.70 6:10 PM Oct 21
MILK CLASS III April 2023 @DAJ23 16.45 16.45 0.00 16.45 6:10 PM Oct 21
MILK CLASS III May 2023 @DAK23 16.45 16.45 0.00 16.45 6:10 PM Oct 21
MILK CLASS III June 2023 @DAM23 16.45 16.45 0.00 16.45 6:10 PM Oct 21
MILK CLASS III July 2023 @DAN23 16.30 16.30 0.00 16.30 6:10 PM Oct 21
MILK CLASS III August 2023 @DAQ23 16.30 16.30 0.00 16.30 6:10 PM Oct 21
MILK CLASS III September 2023 @DAU23 16.30 16.30 0.00 16.30 6:10 PM Oct 21
BUTTER - CASH SETTLED October 2021 @CBV21 176.250 177.000 177.000 176.525 176.525 0.275 176.525 6:10 PM Oct 21
BUTTER - CASH SETTLED November 2021 @CBX21 181.000 182.725 182.750 181.025 181.975 0.975 181.025 6:59 PM Oct 21
BUTTER - CASH SETTLED December 2021 @CBZ21 180.025 180.000 183.000 180.000 180.000 -0.025 180.000 6:59 PM Oct 21
BUTTER - CASH SETTLED January 2022 @CBF22 179.000 179.000 180.500 178.650 178.650 -0.350 178.650 6:26 PM Oct 21
BUTTER - CASH SETTLED February 2022 @CBG22 179.500 179.950 180.000 179.875 180.000 0.500 180.000 6:43 PM Oct 21
BUTTER - CASH SETTLED March 2022 @CBH22 183.500 183.500 183.550 183.500 183.500 0.000 183.500 6:10 PM Oct 21
BUTTER - CASH SETTLED April 2022 @CBJ22 184.500 185.250 185.250 185.250 185.250 0.750 185.250 6:10 PM Oct 21
BUTTER - CASH SETTLED May 2022 @CBK22 185.975 186.613 185.500 185.750 -0.225 185.750 6:10 PM Oct 21
BUTTER - CASH SETTLED June 2022 @CBM22 187.000 188.875 185.350 186.750 -0.250 186.750 6:10 PM Oct 21
BUTTER - CASH SETTLED July 2022 @CBN22 186.025 189.275 186.325 186.025 0.000 186.025 6:10 PM Oct 21
BUTTER - CASH SETTLED August 2022 @CBQ22 187.500 190.013 187.200 187.500 0.000 187.500 6:10 PM Oct 21
BUTTER - CASH SETTLED September 2022 @CBU22 187.750 187.225 187.225 187.750 0.000 187.750 6:10 PM Oct 21
BUTTER - CASH SETTLED October 2022 @CBV22 187.100 191.500 187.100 0.000 187.100 6:10 PM Oct 21
BUTTER - CASH SETTLED November 2022 @CBX22 185.025 185.000 185.000 185.000 185.000 -0.025 185.000 6:10 PM Oct 21
BUTTER - CASH SETTLED December 2022 @CBZ22 184.000 183.350 183.350 184.000 0.000 184.000 6:10 PM Oct 21
BUTTER - CASH SETTLED January 2023 @CBF23 216.075 216.075 0.000 216.075 6:10 PM Oct 21
BUTTER - CASH SETTLED February 2023 @CBG23 223.575 223.575 0.000 223.575 6:10 PM Oct 21
BUTTER - CASH SETTLED March 2023 @CBH23 223.575 223.575 0.000 223.575 6:10 PM Oct 21
BUTTER - CASH SETTLED April 2023 @CBJ23 223.575 223.575 0.000 223.575 6:10 PM Oct 21
BUTTER - CASH SETTLED May 2023 @CBK23 223.575 223.575 0.000 223.575 6:10 PM Oct 21
BUTTER - CASH SETTLED June 2023 @CBM23 223.575 223.575 0.000 223.575 6:10 PM Oct 21
BUTTER - CASH SETTLED July 2023 @CBN23 223.575 223.575 0.000 223.575 6:10 PM Oct 21
BUTTER - CASH SETTLED August 2023 @CBQ23 223.575 223.575 0.000 223.575 6:10 PM Oct 21
BUTTER - CASH SETTLED September 2023 @CBU23 223.575 223.575 0.000 223.575 6:10 PM Oct 21
CORN December 2021 @CZ21 525'6 525'6 533'6 523'0 532'6 7'0 532'6 6:19 PM Oct 21
CORN March 2022 @CH22 534'2 534'2 541'6 531'2 540'4 6'2 540'4 6:19 PM Oct 21
CORN May 2022 @CK22 538'6 539'0 545'6 535'6 544'2 5'4 544'2 6:19 PM Oct 21
CORN July 2022 @CN22 539'4 540'0 546'0 537'0 544'2 4'6 544'2 6:19 PM Oct 21
CORN September 2022 @CU22 525'4 525'6 531'6 523'2 530'6 5'2 530'6 6:19 PM Oct 21
CORN December 2022 @CZ22 523'0 522'2 528'4 519'4 527'6 4'6 527'6 6:19 PM Oct 21
CORN March 2023 @CH23 529'4 530'0 535'0 526'2 534'2 4'6 534'2 6:15 PM Oct 21
CORN May 2023 @CK23 531'2 533'0 533'0 533'0 536'4 5'2 536'4 6:15 PM Oct 21
CORN July 2023 @CN23 530'4 529'6 536'2 528'2 535'4 5'0 535'4 6:19 PM Oct 21
CORN September 2023 @CU23 499'6 498'0 501'2 498'0 504'6 5'0 504'6 6:15 PM Oct 21
CORN December 2023 @CZ23 489'2 489'0 493'2 487'4 492'2 3'0 492'2 6:15 PM Oct 21
CORN July 2024 @CN24 497'4 500'6 3'2 500'6 6:15 PM Oct 21
CORN December 2024 @CZ24 454'2 455'2 455'2 453'6 453'6 -0'4 453'6 6:15 PM Oct 21
SOYBEANS November 2021 @SX21 1217'6 1218'0 1225'2 1210'0 1221'4 3'6 1221'4 6:19 PM Oct 21
SOYBEANS January 2022 @SF22 1226'2 1226'6 1233'0 1218'2 1229'0 2'6 1229'0 6:19 PM Oct 21
SOYBEANS March 2022 @SH22 1235'2 1236'0 1242'0 1227'4 1237'2 2'0 1237'2 6:19 PM Oct 21
SOYBEANS May 2022 @SK22 1244'4 1245'0 1251'0 1237'2 1246'4 2'0 1246'4 6:19 PM Oct 21
SOYBEANS July 2022 @SN22 1250'4 1250'4 1256'6 1243'2 1252'2 1'6 1252'2 6:19 PM Oct 21
SOYBEANS August 2022 @SQ22 1246'4 1247'2 1251'6 1239'4 1247'0 0'4 1247'0 6:15 PM Oct 21
SOYBEANS September 2022 @SU22 1228'4 1229'0 1234'2 1220'6 1230'6 2'2 1230'6 6:19 PM Oct 21
SOYBEANS November 2022 @SX22 1222'2 1221'2 1227'4 1212'2 1224'4 2'2 1224'4 6:19 PM Oct 21
SOYBEANS January 2023 @SF23 1223'2 1214'2 1227'2 1214'2 1225'4 2'2 1225'4 6:17 PM Oct 21
SOYBEANS March 2023 @SH23 1208'0 1200'2 1211'4 1199'2 1209'6 1'6 1209'6 6:19 PM Oct 21
SOYBEANS May 2023 @SK23 1204'0 1205'2 1206'6 1205'2 1205'2 1'2 1205'2 6:15 PM Oct 21
SOYBEANS July 2023 @SN23 1205'2 1206'6 1'4 1206'6 6:15 PM Oct 21
SOYBEANS August 2023 @SQ23 1198'2 1199'6 1'4 1199'6 6:15 PM Oct 21
SOYBEANS September 2023 @SU23 1187'2 1188'6 1'4 1188'6 6:15 PM Oct 21
SOYBEANS November 2023 @SX23 1180'2 1176'4 1187'0 1176'4 1183'2 3'0 1183'2 6:15 PM Oct 21
SOYBEANS July 2024 @SN24 1173'6 1176'6 3'0 1176'6 6:15 PM Oct 21
SOYBEANS November 2024 @SX24 1132'2 1135'2 3'0 1135'2 6:15 PM Oct 21
SOYBEAN MEAL December 2021 @SMZ21 316.6 317.1 319.4 313.9 317.9 1.3 317.9 6:19 PM Oct 21
SOYBEAN MEAL January 2022 @SMF22 317.4 317.5 319.6 314.7 318.1 0.7 318.1 6:19 PM Oct 21
SOYBEAN MEAL March 2022 @SMH22 319.6 320.0 320.9 317.2 319.6 0.0 319.6 6:19 PM Oct 21
SOYBEAN MEAL May 2022 @SMK22 322.6 322.4 323.6 320.4 322.3 -0.3 322.3 6:19 PM Oct 21
SOYBEAN MEAL July 2022 @SMN22 326.2 326.5 327.2 324.1 325.8 -0.4 325.8 6:18 PM Oct 21
SOYBEAN MEAL August 2022 @SMQ22 326.7 327.8 327.8 324.8 326.5 -0.2 326.5 6:17 PM Oct 21
SOYBEAN MEAL September 2022 @SMU22 326.7 328.2 328.2 324.7 326.5 -0.2 326.5 6:19 PM Oct 21
SOYBEAN MEAL October 2022 @SMV22 325.3 326.3 327.0 323.8 325.1 -0.2 325.1 6:15 PM Oct 21
SOYBEAN MEAL December 2022 @SMZ22 326.7 326.5 327.5 324.7 326.4 -0.3 326.4 6:15 PM Oct 21
SOYBEAN MEAL January 2023 @SMF23 326.8 326.0 327.3 325.0 326.3 -0.5 326.3 6:15 PM Oct 21
SOYBEAN MEAL March 2023 @SMH23 323.8 323.0 323.0 322.1 323.1 -0.7 323.1 6:15 PM Oct 21
SOYBEAN MEAL May 2023 @SMK23 323.3 323.0 323.0 322.0 322.6 -0.7 322.6 6:15 PM Oct 21
SOYBEAN MEAL July 2023 @SMN23 324.5 324.0 324.0 324.0 323.8 -0.7 323.8 6:15 PM Oct 21
SOYBEAN MEAL August 2023 @SMQ23 323.1 322.4 -0.7 322.4 6:15 PM Oct 21
SOYBEAN MEAL September 2023 @SMU23 320.8 320.6 -0.2 320.6 6:15 PM Oct 21
SOYBEAN MEAL October 2023 @SMV23 319.3 318.7 -0.6 318.7 6:15 PM Oct 21
SOYBEAN MEAL December 2023 @SMZ23 319.7 319.0 -0.7 319.0 6:15 PM Oct 21
SOYBEAN MEAL July 2024 @SMN24 319.7 319.0 -0.7 319.0 6:15 PM Oct 21
SOYBEAN MEAL October 2024 @SMV24 319.7 319.0 -0.7 319.0 6:15 PM Oct 21
SOYBEAN MEAL December 2024 @SMZ24 321.1 320.4 -0.7 320.4 6:15 PM Oct 21
SOYBEAN OIL December 2021 @BOZ21 61.29 61.43 62.20 60.86 62.02 0.73 62.02 6:19 PM Oct 21
SOYBEAN OIL January 2022 @BOF22 61.09 61.11 61.92 60.65 61.73 0.64 61.73 6:19 PM Oct 21
SOYBEAN OIL March 2022 @BOH22 60.52 60.59 61.26 60.05 61.06 0.54 61.06 6:19 PM Oct 21
SOYBEAN OIL May 2022 @BOK22 59.78 59.84 60.44 59.33 60.21 0.43 60.21 6:19 PM Oct 21
SOYBEAN OIL July 2022 @BON22 59.07 59.13 59.64 58.73 59.39 0.32 59.39 6:19 PM Oct 21
SOYBEAN OIL August 2022 @BOQ22 58.18 58.17 58.61 57.79 58.46 0.28 58.46 6:15 PM Oct 21
SOYBEAN OIL September 2022 @BOU22 57.48 57.39 57.87 57.39 57.75 0.27 57.75 6:15 PM Oct 21
SOYBEAN OIL October 2022 @BOV22 56.83 56.83 57.38 56.83 57.12 0.29 57.12 6:15 PM Oct 21
SOYBEAN OIL December 2022 @BOZ22 56.59 56.58 57.10 56.28 56.83 0.24 56.83 6:15 PM Oct 21
SOYBEAN OIL January 2023 @BOF23 56.26 56.75 56.75 56.75 56.55 0.29 56.55 6:15 PM Oct 21
SOYBEAN OIL March 2023 @BOH23 55.94 56.35 56.35 56.35 56.21 0.27 56.21 6:15 PM Oct 21
SOYBEAN OIL May 2023 @BOK23 55.76 56.01 0.25 56.01 6:15 PM Oct 21
SOYBEAN OIL July 2023 @BON23 55.72 55.95 0.23 55.95 6:15 PM Oct 21
SOYBEAN OIL August 2023 @BOQ23 55.61 55.81 0.20 55.81 6:15 PM Oct 21
SOYBEAN OIL September 2023 @BOU23 55.48 55.65 0.17 55.65 6:15 PM Oct 21
SOYBEAN OIL October 2023 @BOV23 55.31 55.49 0.18 55.49 6:15 PM Oct 21
SOYBEAN OIL December 2023 @BOZ23 55.36 55.50 55.50 55.50 55.60 0.24 55.60 6:15 PM Oct 21
SOYBEAN OIL July 2024 @BON24 54.97 55.21 0.24 55.21 6:15 PM Oct 21
SOYBEAN OIL October 2024 @BOV24 54.96 55.20 0.24 55.20 6:15 PM Oct 21
SOYBEAN OIL December 2024 @BOZ24 54.57 54.81 0.24 54.81 6:15 PM Oct 21
WHEAT December 2021 @WZ21 734'0 734'0 738'6 728'4 736'2 2'2 736'2 6:19 PM Oct 21
WHEAT March 2022 @WH22 746'4 746'2 751'2 741'2 748'6 2'2 748'6 6:19 PM Oct 21
WHEAT May 2022 @WK22 750'2 750'6 754'4 745'0 752'4 2'2 752'4 6:19 PM Oct 21
WHEAT July 2022 @WN22 738'2 737'0 742'4 733'4 740'0 1'6 740'0 6:19 PM Oct 21
WHEAT September 2022 @WU22 740'2 737'6 744'0 736'6 742'2 2'0 742'2 6:16 PM Oct 21
WHEAT December 2022 @WZ22 746'4 747'4 750'2 741'4 748'4 2'0 748'4 6:16 PM Oct 21
WHEAT March 2023 @WH23 748'4 750'0 752'2 750'0 750'2 1'6 750'2 6:15 PM Oct 21
WHEAT May 2023 @WK23 739'4 740'6 1'2 740'6 6:15 PM Oct 21
WHEAT July 2023 @WN23 719'6 718'0 721'0 716'2 719'0 -0'6 719'0 6:15 PM Oct 21
WHEAT September 2023 @WU23 720'0 719'4 -0'4 719'4 6:15 PM Oct 21
WHEAT December 2023 @WZ23 724'4 725'0 725'0 725'0 724'0 -0'4 724'0 6:15 PM Oct 21
WHEAT March 2024 @WH24 724'2 723'6 -0'4 723'6 6:15 PM Oct 21
WHEAT May 2024 @WK24 724'2 723'6 -0'4 723'6 6:15 PM Oct 21
WHEAT July 2024 @WN24 697'0 696'4 696'4 696'4 694'0 -3'0 694'0 6:15 PM Oct 21
ROUGH RICE November 2021 @RRX21 13.855 13.850 13.885 13.705 13.850 -0.005 13.850 6:15 PM Oct 21
ROUGH RICE January 2022 @RRF22 14.115 14.100 14.140 13.965 14.115 0.000 14.115 6:15 PM Oct 21
ROUGH RICE March 2022 @RRH22 14.280 14.290 14.290 14.290 14.275 -0.005 14.275 6:15 PM Oct 21
ROUGH RICE May 2022 @RRK22 14.355 14.385 0.030 14.385 6:15 PM Oct 21
ROUGH RICE July 2022 @RRN22 14.455 14.485 0.030 14.485 6:15 PM Oct 21
ROUGH RICE September 2022 @RRU22 13.800 13.800 0.000 13.800 6:15 PM Oct 21
ROUGH RICE November 2022 @RRX22 13.800 13.800 0.000 13.800 6:15 PM Oct 21
OATS December 2021 @OZ21 660'2 668'0 668'6 643'0 662'0 1'6 662'0 6:19 PM Oct 21
OATS March 2022 @OH22 644'2 647'6 650'2 622'2 645'4 1'2 645'4 6:15 PM Oct 21
OATS May 2022 @OK22 632'2 620'4 640'0 612'0 635'4 3'2 635'4 6:15 PM Oct 21
OATS July 2022 @ON22 599'2 594'6 610'0 594'0 601'2 2'0 601'2 6:15 PM Oct 21
OATS September 2022 @OU22 502'4 500'0 511'6 500'0 503'2 0'6 503'2 6:15 PM Oct 21
OATS December 2022 @OZ22 494'4 475'6 500'0 475'6 495'2 0'6 495'2 6:15 PM Oct 21
OATS March 2023 @OH23 494'4 495'2 0'6 495'2 6:15 PM Oct 21
OATS May 2023 @OK23 494'4 495'2 0'6 495'2 6:15 PM Oct 21
OATS July 2023 @ON23 494'4 495'2 0'6 495'2 6:15 PM Oct 21
OATS September 2023 @OU23 494'4 495'2 0'6 495'2 6:15 PM Oct 21
OATS July 2024 @ON24 494'4 495'2 0'6 495'2 6:15 PM Oct 21
OATS September 2024 @OU24 494'4 495'2 0'6 495'2 6:15 PM Oct 21
10 YR US TREASURY NOTE December 2021 @TYZ21 130'31.0 130'29.0 130'30.0 130'14.0 130'25.0 -0'06.0 130'24.5 7:11 PM Oct 21
10 YR US TREASURY NOTE March 2022 @TYH22 130'04.0 129'30.0 130'01.0 129'19.0 129'29.0 -0'07.0 129'29.0 7:00 PM Oct 21
10 YR US TREASURY NOTE June 2022 @TYM22 129'28.0 129'21.0 -0'07.0 129'21.0 7:00 PM Oct 21
2 YR US TREASURY NOTE December 2021 @TUZ21 109'24.3 109'24.3 109'24.4 109'20.5 109'22.6 -0'01.5 109'22.5 7:11 PM Oct 21
2 YR US TREASURY NOTE March 2022 @TUH22 109'20.7 109'19.1 -0'01.6 109'19.1 7:00 PM Oct 21
2 YR US TREASURY NOTE June 2022 @TUM22 109'20.7 109'19.1 -0'01.6 109'19.1 7:00 PM Oct 21
30 DAY FED FUND October 2021 @FFV21 99.9225 99.9225 99.9225 99.9200 99.9225 0.0000 99.9200 7:05 PM Oct 21
30 DAY FED FUND November 2021 @FFX21 99.9250 99.9200 99.9250 99.9200 99.9200 -0.0050 99.9200 7:00 PM Oct 21
30 DAY FED FUND December 2021 @FFZ21 99.9250 99.9250 99.9250 99.9200 99.9200 -0.0050 99.9200 7:00 PM Oct 21
30 DAY FED FUND January 2022 @FFF22 99.9250 99.9200 99.9250 99.9200 99.9200 -0.0050 99.9200 7:00 PM Oct 21
30 DAY FED FUND February 2022 @FFG22 99.9150 99.9150 99.9150 99.9050 99.9100 -0.0050 99.9100 7:08 PM Oct 21
30 DAY FED FUND March 2022 @FFH22 99.905 99.910 99.910 99.895 99.900 -0.005 99.900 7:08 PM Oct 21
30 DAY FED FUND April 2022 @FFJ22 99.8900 99.8900 99.8950 99.8750 99.8850 -0.0050 99.8850 7:00 PM Oct 21
30 DAY FED FUND May 2022 @FFK22 99.8700 99.8700 99.8700 99.8500 99.8650 -0.0050 99.8600 7:07 PM Oct 21
30 DAY FED FUND June 2022 @FFM22 99.835 99.835 99.835 99.810 99.825 -0.010 99.825 7:00 PM Oct 21
30 DAY FED FUND July 2022 @FFN22 99.800 99.800 99.800 99.760 99.790 -0.010 99.785 7:00 PM Oct 21
30 DAY FED FUND August 2022 @FFQ22 99.755 99.755 99.755 99.715 99.745 -0.010 99.740 7:00 PM Oct 21
30 DAY FED FUND September 2022 @FFU22 99.720 99.715 99.720 99.675 99.705 -0.015 99.705 7:00 PM Oct 21
30 DAY FED FUND October 2022 @FFV22 99.650 99.650 99.650 99.595 99.630 -0.020 99.630 7:00 PM Oct 21
30 DAY FED FUND November 2022 @FFX22 99.610 99.610 99.610 99.550 99.590 -0.020 99.590 7:00 PM Oct 21
30 DAY FED FUND December 2022 @FFZ22 99.535 99.535 99.535 99.470 99.510 -0.025 99.510 7:00 PM Oct 21
30 DAY FED FUND January 2023 @FFF23 99.475 99.460 99.470 99.395 99.445 -0.030 99.445 7:00 PM Oct 21
30 DAY FED FUND February 2023 @FFG23 99.435 99.400 99.415 99.350 99.405 -0.030 99.405 7:00 PM Oct 21
30 DAY FED FUND March 2023 @FFH23 99.365 99.285 99.340 99.275 99.330 -0.035 99.330 7:00 PM Oct 21
30 DAY FED FUND April 2023 @FFJ23 99.295 99.280 99.280 99.195 99.255 -0.040 99.255 7:00 PM Oct 21
30 DAY FED FUND May 2023 @FFK23 99.240 99.190 99.205 99.135 99.200 -0.040 99.200 7:00 PM Oct 21
30 DAY FED FUND June 2023 @FFM23 99.190 99.135 -0.055 99.135 7:00 PM Oct 21
30 DAY FED FUND July 2023 @FFN23 99.140 99.070 -0.070 99.070 7:00 PM Oct 21
30 DAY FED FUND August 2023 @FFQ23 99.100 99.000 99.020 98.990 99.030 -0.070 99.030 7:00 PM Oct 21
30 DAY FED FUND September 2023 @FFU23 99.090 99.020 -0.070 99.020 7:00 PM Oct 21
30 DAY FED FUND October 2023 @FFV23 99.005 98.935 -0.070 98.935 7:00 PM Oct 21
30 DAY FED FUND November 2023 @FFX23 98.960 98.890 -0.070 98.890 7:00 PM Oct 21
30 DAY FED FUND December 2023 @FFZ23 99.150 99.080 -0.070 99.080 7:00 PM Oct 21
30 DAY FED FUND January 2024 @FFF24 98.950 98.880 -0.070 98.880 7:00 PM Oct 21
30 DAY FED FUND February 2024 @FFG24 98.950 98.880 -0.070 98.880 7:00 PM Oct 21
30 DAY FED FUND March 2024 @FFH24 98.950 98.880 -0.070 98.880 7:00 PM Oct 21
30 DAY FED FUND April 2024 @FFJ24 98.950 98.880 -0.070 98.880 7:00 PM Oct 21
30 DAY FED FUND May 2024 @FFK24 98.950 98.880 -0.070 98.880 7:00 PM Oct 21
30 DAY FED FUND June 2024 @FFM24 98.860 98.790 -0.070 98.790 7:00 PM Oct 21
30 DAY FED FUND July 2024 @FFN24 98.860 98.790 -0.070 98.790 7:00 PM Oct 21
30 DAY FED FUND August 2024 @FFQ24 98.860 98.790 -0.070 98.790 7:00 PM Oct 21
30 DAY FED FUND September 2024 @FFU24 98.860 98.790 -0.070 98.790 7:00 PM Oct 21
30 DAY FED FUND October 2024 @FFV24 98.860 98.790 -0.070 98.790 7:00 PM Oct 21
30 DAY FED FUND November 2024 @FFX24 98.860 98.790 -0.070 98.790 7:00 PM Oct 21
30 DAY FED FUND December 2024 @FFZ24 98.740 98.670 -0.070 98.670 7:00 PM Oct 21
30 DAY FED FUND January 2025 @FFF25 98.700 98.630 -0.070 98.630 7:00 PM Oct 21
30 DAY FED FUND February 2025 @FFG25 98.700 98.630 -0.070 98.630 7:00 PM Oct 21
30 DAY FED FUND March 2025 @FFH25 98.700 98.630 -0.070 98.630 7:00 PM Oct 21
30 DAY FED FUND April 2025 @FFJ25 98.700 98.630 -0.070 98.630 7:00 PM Oct 21
30 DAY FED FUND May 2025 @FFK25 98.700 98.630 -0.070 98.630 7:00 PM Oct 21
30 DAY FED FUND June 2025 @FFM25 98.700 98.630 -0.070 98.630 7:00 PM Oct 21
30 DAY FED FUND July 2025 @FFN25 98.700 98.630 -0.070 98.630 7:00 PM Oct 21
30 DAY FED FUND August 2025 @FFQ25 98.700 98.630 -0.070 98.630 7:00 PM Oct 21
30 DAY FED FUND September 2025 @FFU25 98.700 98.630 -0.070 98.630 7:00 PM Oct 21
30 DAY FED FUND October 2025 @FFV25 98.700 98.630 -0.070 98.630 7:00 PM Oct 21
30 DAY FED FUND November 2025 @FFX25 98.700 98.630 -0.070 98.630 7:00 PM Oct 21
30 DAY FED FUND December 2025 @FFZ25 98.580 98.510 -0.070 98.510 7:00 PM Oct 21
30 DAY FED FUND January 2026 @FFF26 98.480 98.410 -0.070 98.410 7:00 PM Oct 21
30 DAY FED FUND February 2026 @FFG26 98.480 98.410 -0.070 98.410 7:00 PM Oct 21
30 DAY FED FUND March 2026 @FFH26 98.480 98.410 -0.070 98.410 7:00 PM Oct 21
30 DAY FED FUND April 2026 @FFJ26 98.480 98.410 -0.070 98.410 7:00 PM Oct 21
30 DAY FED FUND May 2026 @FFK26 98.480 98.410 -0.070 98.410 7:00 PM Oct 21
30 DAY FED FUND June 2026 @FFM26 98.480 98.410 -0.070 98.410 7:00 PM Oct 21
30 DAY FED FUND July 2026 @FFN26 98.480 98.410 -0.070 98.410 7:00 PM Oct 21
30 DAY FED FUND August 2026 @FFQ26 98.400 98.330 -0.070 98.330 7:00 PM Oct 21
30 DAY FED FUND September 2026 @FFU26 98.400 98.330 -0.070 98.330 7:00 PM Oct 21
US TREASURY BOND December 2021 @USZ21 159'12 159'13 159'22 158'21 159'20 0'08 159'18 7:11 PM Oct 21
US TREASURY BOND March 2022 @USH22 157'26 157'10 158'03 157'06 158'00 0'06 158'00 7:00 PM Oct 21
US TREASURY BOND June 2022 @USM22 157'26 158'00 0'06 158'00 7:00 PM Oct 21
5 YR US TREASURY NOTE December 2021 @FVZ21 122'02.2 122'00.5 122'01.0 121'21.2 121'27.7 -0'06.5 121'27.5 7:11 PM Oct 21
5 YR US TREASURY NOTE March 2022 @FVH22 121'13.7 121'02.5 121'03.7 121'02.5 121'07.2 -0'06.5 121'07.2 7:00 PM Oct 21
5 YR US TREASURY NOTE June 2022 @FVM22 121'13.7 121'07.2 -0'06.5 121'07.2 7:00 PM Oct 21
1 MONTH EURODOLLAR October 2021 @EMV21 99.9100 99.9144 0.0044 99.9144 10:55 AM Oct 21
1 MONTH EURODOLLAR November 2021 @EMX21 99.9000 99.9100 99.9100 99.9000 0.0000 99.9000 7:00 PM Oct 21
1 MONTH EURODOLLAR December 2021 @EMZ21 99.8800 99.8850 99.8850 99.8800 0.0000 99.8800 7:00 PM Oct 21
1 MONTH EURODOLLAR January 2022 @EMF22 99.7500 99.8900 99.8900 99.8800 0.1300 99.8800 7:00 PM Oct 21
1 MONTH EURODOLLAR February 2022 @EMG22 98.7500 98.7500 0.0000 98.7500 7:00 PM Oct 21
1 MONTH EURODOLLAR March 2022 @EMH22 98.7500 98.7500 0.0000 98.7500 7:00 PM Oct 21
1 MONTH EURODOLLAR April 2022 @EMJ22 98.7500 98.7500 0.0000 98.7500 7:00 PM Oct 21
1 MONTH EURODOLLAR May 2022 @EMK22 98.7500 98.7500 0.0000 98.7500 7:00 PM Oct 21
1 MONTH EURODOLLAR June 2022 @EMM22 98.7500 98.7500 0.0000 98.7500 7:00 PM Oct 21
1 MONTH EURODOLLAR July 2022 @EMN22 98.7500 98.7500 0.0000 98.7500 7:00 PM Oct 21
1 MONTH EURODOLLAR August 2022 @EMQ22 98.7500 98.7500 0.0000 98.7500 7:00 PM Oct 21
1 MONTH EURODOLLAR September 2022 @EMU22 98.7500 98.7500 0.0000 98.7500 7:00 PM Oct 21
1 MONTH EURODOLLAR October 2022 @EMV22 98.7500 98.7500 0.0000 98.7500 7:00 PM Oct 21
E-MINI NASDAQ 100 December 2021 @NQZ21 15134.50 15145.00 15276.25 15038.75 15274.75 140.25 15134.50 7:11 PM Oct 21
E-MINI NASDAQ 100 March 2022 @NQH22 15135.25 15155.00 15273.75 15040.00 15273.75 138.50 15135.25 7:11 PM Oct 21
E-MINI NASDAQ 100 June 2022 @NQM22 15126.25 15152.75 15256.50 15072.25 15256.50 130.25 15126.25 6:55 PM Oct 21
E-MINI NASDAQ 100 September 2022 @NQU22 15018.00 15117.50 99.50 15117.50 8:00 PM Oct 21
E-MINI NASDAQ 100 December 2022 @NQZ22 15009.25 15108.50 99.25 15108.50 8:00 PM Oct 21
S&P GSCI November 2021 @GIX21 591.25 594.60 594.60 587.95 588.75 -2.50 588.75 6:40 PM Oct 21
S&P GSCI December 2021 @GIZ21 589.25 586.75 -2.50 586.75 6:40 PM Oct 21

Options