Futures Quotes

GRAINS
Livestock
Energies
Metals
Treasuries
Currencies
Indexes

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Corn
Sep '21	555^6 S	+10^0	560^6	545^6	546^6	555^6	86533	351887	1:19:59 pm	Option	Chart
Dec '21	553^0 S	+6^2	558^0	545^6	547^0	553^0	138470	654936	1:19:59 pm	Option	Chart
Mar '22	561^0 S	+6^0	565^0	553^6	555^0	561^0	36183	192233	1:19:53 pm	Option	Chart
May '22	565^6 S	+5^6	569^4	558^6	560^0	565^6	13784	76112	1:19:57 pm	Option	Chart
Jul '22	566^2 S	+5^2	569^4	559^2	560^6	566^2	12740	81920	1:19:58 pm	Option	Chart
Sep '22	527^0 S	+5^4	528^4	519^6	520^6	527^0	10470	32743	1:19:58 pm	Option	Chart
Dec '22	507^2 S	+1^2	509^6	504^2	505^4	507^2	5361	66621	1:19:58 pm	Option	Chart
Soybeans
Aug '21	1402^4 S	-1^0	1415^0	1393^4	1403^4	1402^4	1040	2286	1:19:49 pm	Option	Chart
Sep '21	1335^6 S	+3^6	1347^6	1322^0	1333^4	1335^6	12728	42511	1:19:58 pm	Option	Chart
Nov '21	1328^4 S	+2^6	1339^4	1315^0	1326^2	1328^4	71943	370847	1:19:59 pm	Option	Chart
Jan '22	1333^0 S	+2^4	1343^6	1320^0	1330^4	1333^0	13054	68653	1:19:57 pm	Option	Chart
Mar '22	1331^0 S	+2^2	1341^6	1319^0	1329^2	1331^0	9109	88091	1:19:59 pm	Option	Chart
May '22	1331^2 S	+1^6	1342^4	1321^0	1329^4	1331^2	3992	38463	1:18:57 pm	Option	Chart
Jul '22	1330^4 S	+1^4	1341^6	1320^0	1328^4	1330^4	2035	22637	1:19:49 pm	Option	Chart
Aug '22	1314^4 S	+0^4	1325^0	1305^2	1311^6	1314^4	457	1070	1:14:51 pm	Option	Chart
Chicago Wheat
Sep '21	712^6 S	-4^4	725^4	709^6	714^6	712^6	60992	145596	1:19:59 pm	Option	Chart
Dec '21	725^2 S	-3^4	737^0	722^2	725^6	725^2	47751	135646	1:19:55 pm	Option	Chart
Mar '22	735^4 S	-2^4	746^4	733^2	735^4	735^4	14930	48097	1:19:35 pm	Option	Chart
May '22	736^2 S	-2^6	747^0	733^6	737^4	736^2	2583	8282	1:17:50 pm	Option	Chart
Jul '22	711^4 S	-4^0	722^0	709^4	713^0	711^4	1934	22722	1:19:37 pm	Option	Chart
Sep '22	497^6 P	-218^6	498^0	492^2	497^6	497^6	15128	177649	9:11:07 am	Option	Chart
KC Wheat
Sep '21	691^4 S	-2^6	702^2	687^6	692^2	691^4	20191	93288	1:19:57 pm	Option	Chart
Dec '21	703^0 S	-2^4	713^6	699^4	703^4	703^0	18778	84138	1:19:59 pm	Option	Chart
Mar '22	712^6 S	-1^6	722^2	709^0	712^4	712^6	10960	34904	1:19:59 pm	Option	Chart
May '22	715^0 S	-1^6	723^4	711^4	716^2	715^0	924	7335	1:15:24 pm	Option	Chart
Jul '22	693^2 S	-3^0	700^6	689^2	696^0	693^2	872	6900	1:19:59 pm	Option	Chart
Dec '22	699^2 S	-3^4	705^4	695^6	705^4	699^2	68	2026	2:18:27 pm	Option	Chart
Minneapolis Wheat
Sep '21	903^6 S	+0^6	912^2	891^0	903^0	903^6	4099	36028	1:29:55 pm	Option	Chart
Mar '22	879^6 S	+1^2	884^6	867^6	878^4	879^6	759	9480	1:25:37 pm	Option	Chart
Mar '22	879^6 S	+1^2	884^6	867^6	878^4	879^6	759	9480	1:25:37 pm	Option	Chart
May '22	868^2 S	+1^4	872^2	864^0	864^2	868^2	46	3094	1:12:10 pm	Option	Chart
Jul '22	854^2 S	+1^2	858^2	858^2	858^2	854^2	3	958	8:32:21 am	Option	Chart
Soybean Meal
Aug '21	356.90 S	+3.80	357.80	353.60	354.00	356.90	141	495	12:30:43 pm	Option	Chart
Sep '21	355.50 S	+4.00	357.30	349.90	351.70	355.50	10553	56475	1:19:57 pm	Option	Chart
Oct '21	354.20 S	+3.60	356.10	348.60	351.00	354.20	6555	33295	1:19:56 pm	Option	Chart
Dec '21	357.30 S	+3.30	359.20	351.80	354.00	357.30	25105	154283	1:19:58 pm	Option	Chart
Jan '22	358.30 S	+3.40	360.10	352.60	355.20	358.30	5080	30561	1:19:42 pm	Option	Chart
Mar '22	358.50 S	+3.00	359.80	353.30	355.50	358.50	4297	36190	1:19:58 pm	Option	Chart
May '22	359.10 S	+2.60	360.40	354.20	356.30	359.10	2561	19716	1:19:58 pm	Option	Chart
Soybean Oil
Aug '21	62.47 S	-0.30	63.17	62.26	62.26	62.47	101	200	1:15:58 pm	Option	Chart
Sep '21	61.47 S	-0.85	62.68	61.05	62.32	61.47	9438	64392	1:19:52 pm	Option	Chart
Oct '21	60.97 S	-0.79	62.12	60.55	61.74	60.97	14405	43725	1:19:51 pm	Option	Chart
Dec '21	60.86 S	-0.68	61.95	60.45	61.52	60.86	39016	181189	1:19:58 pm	Option	Chart
Jan '22	60.54 S	-0.54	61.56	60.16	61.00	60.54	8195	50352	1:19:51 pm	Option	Chart
Mar '22	59.85 S	-0.38	60.77	59.48	60.13	59.85	5414	38297	1:19:53 pm	Option	Chart
May '22	59.10 S	-0.29	59.85	58.72	59.30	59.10	2890	25028	1:19:51 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Live Cattle
Aug '21	122.575 S	-1.475	124.300	122.500	124.075	122.575	9002	23081	1:04:57 pm	Option	Chart
Oct '21	127.575 S	-1.400	129.225	127.500	128.800	127.575	22812	127154	1:04:59 pm	Option	Chart
Dec '21	132.775 S	-1.175	134.425	132.675	133.850	132.775	8880	63122	1:04:55 pm	Option	Chart
Feb '22	137.025 S	-0.875	138.275	136.800	137.750	137.025	7471	45907	1:04:27 pm	Option	Chart
Apr '22	139.225 S	-0.925	140.325	139.050	139.975	139.225	4623	23832	1:04:34 pm	Option	Chart
Jun '22	133.925 S	-0.775	134.900	133.700	134.600	133.925	1273	7971	1:04:34 pm	Option	Chart
Aug '22	132.900 S	-0.775	133.625	132.700	133.625	132.900	156	2926	1:03:07 pm	Option	Chart
Oct '22	135.200 S	-0.525	135.725	135.200	135.500	135.200	85	724	11:57:53 am	Option	Chart
Dec '22	137.250 S	-0.725	137.900	137.250	137.900	137.250	20	123	12:09:37 pm	Option	Chart
Feeder Cattle
Aug '21	157.650 S	-1.550	159.300	157.350	159.125	157.650	1894	6824	1:04:56 pm	Option	Chart
Sep '21	161.150 S	-1.725	163.025	160.975	162.625	161.150	4772	15664	1:04:55 pm	Option	Chart
Oct '21	163.850 S	-1.600	165.600	163.650	165.125	163.850	3960	11739	1:04:55 pm	Option	Chart
Oct '21	163.850 S	-1.600	165.600	163.650	165.125	163.850	3960	11739	1:04:55 pm	Option	Chart
Nov '21	165.550 S	-1.625	167.250	165.350	166.875	165.550	2269	7601	1:04:55 pm	Option	Chart
Jan '22	165.100 S	-1.700	166.875	164.850	166.550	165.100	852	4641	1:04:31 pm	Option	Chart
Mar '22	164.850 S	-1.775	166.650	164.600	166.450	164.850	336	2565	1:04:30 pm	Option	Chart
Apr '22	166.200 S	-1.675	167.500	166.200	167.400	166.200	37	531	12:13:35 pm	Option	Chart
May '22	167.350 S	-1.075	167.425	167.050	167.425	167.350	26	652	12:43:40 pm	Option	Chart
Lean Hogs
Aug '21	109.475 S	0.000	109.650	108.500	109.500	109.475	5323	19464	1:04:59 pm	Option	Chart
Oct '21	87.125 S	-3.000	89.700	87.125	89.675	87.125	12968	112541	1:04:55 pm	Option	Chart
Dec '21	80.875 S	-2.650	83.525	80.525	83.525	80.875	7269	64057	1:04:56 pm	Option	Chart
Feb '22	84.000 S	-2.100	86.100	83.125	85.800	84.000	4350	38086	1:04:43 pm	Option	Chart
Apr '22	85.725 S	-1.625	86.950	84.625	86.950	85.725	2078	27169	1:04:44 pm	Option	Chart
May '22	88.525 S	-1.975	89.500	88.525	89.500	88.525	35	672	1:03:53 pm	Option	Chart
Jun '22	92.950 S	-1.500	94.275	91.925	94.250	92.950	824	13741	1:03:59 pm	Option	Chart
Jul '22	92.725 S	-1.200	93.500	91.500	93.475	92.725	241	3443	1:04:56 pm	Option	Chart
Aug '22	91.225 S	-1.000	91.800	89.850	91.800	91.225	324	1871	1:04:55 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Crude Oil
Sep '21	69.16	+1.01	69.35	67.61	68.06	69.09	386098	407100	3:41:59 pm	Option	Chart
Oct '21	68.79	+1.00	68.97	67.22	67.64	68.74	127627	271493	3:40:45 pm	Option	Chart
Nov '21	68.35	+1.00	68.49	66.80	67.23	68.32	56209	162383	3:33:52 pm	Option	Chart
Dec '21	67.85	+1.01	67.97	66.32	66.77	67.84	69703	273887	3:41:59 pm	Option	Chart
Jan '22	67.32	+0.99	67.44	65.86	66.27	67.34	22028	95544	3:24:35 pm	Option	Chart
Feb '22	66.83	+1.00	66.92	65.39	65.76	66.85	10915	63974	3:39:59 pm	Option	Chart
Mar '22	66.38	+1.01	66.45	64.95	65.51	66.37	14795	103335	3:01:58 pm	Option	Chart
Apr '22	65.83	+0.91	65.96	64.49	65.08	65.91	2480	41895	2:38:24 pm	Option	Chart
Unleaded Gasoline
Sep '21	2.2958	+0.0458	2.3004	2.2357	2.2465	2.2940	53838	132229	3:41:31 pm	Option	Chart
Oct '21	2.1378	+0.0353	2.1402	2.0864	2.0973	2.1374	46244	67483	3:33:15 pm	Option	Chart
Nov '21	2.0768	+0.0310	2.0795	2.0306	2.0401	2.0772	17433	39610	3:39:11 pm	Option	Chart
Dec '21	2.0370	+0.0302	2.0392	1.9924	2.0067	2.0374	13751	52036	3:39:40 pm	Option	Chart
Jan '22	2.0170	+0.0291	2.0179	1.9779	1.9913	2.0174	4424	14024	3:21:43 pm	Option	Chart
Feb '22	2.0136	+0.0296	2.0136	1.9833	1.9833	2.0129	1877	7964	1:29:59 pm	Option	Chart
Mar '22	2.0201	+0.0295	2.0201	1.9908	1.9950	2.0197	1626	12364	1:29:57 pm	Option	Chart
Heating Oil
Sep '21	2.1027	+0.0286	2.1081	2.0600	2.0741	2.1060	43736	121277	3:41:59 pm	Option	Chart
Oct '21	2.1055	+0.0285	2.1105	2.0651	2.0781	2.1087	22426	48890	3:41:25 pm	Option	Chart
Nov '21	2.1058	+0.0278	2.1109	2.0650	2.0835	2.1092	12677	42003	3:33:52 pm	Option	Chart
Dec '21	2.1053	+0.0285	2.1096	2.0671	2.0822	2.1080	17817	52774	3:17:26 pm	Option	Chart
Jan '22	2.1030	+0.0284	2.1067	2.0706	2.0804	2.1060	4406	26260	3:13:33 pm	Option	Chart
Feb '22	2.0989	+0.0301	2.0987	2.0600	2.0691	2.1007	3251	12301	1:55:43 pm	Option	Chart
Mar '22	2.0862	+0.0282	2.0912	2.0571	2.0593	2.0900	6601	22556	1:55:55 pm	Option	Chart
Natural Gas
Sep '21	4.158	0.000	4.205	4.116	4.152	4.140	113920	316440	3:41:57 pm	Option	Chart
Oct '21	4.166	+0.003	4.211	4.125	4.155	4.148	46095	170371	3:40:02 pm	Option	Chart
Nov '21	4.227	+0.006	4.268	4.185	4.209	4.210	24601	129845	3:36:53 pm	Option	Chart
Dec '21	4.331	+0.011	4.369	4.289	4.310	4.316	15632	72885	3:29:59 pm	Option	Chart
Jan '22	4.398	+0.012	4.436	4.355	4.377	4.383	26400	126518	3:39:29 pm	Option	Chart
Feb '22	4.313	+0.015	4.347	4.270	4.293	4.297	10999	53871	3:29:08 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Gold
Aug '21	1802.7	-7.8	1813.7	1796.0	1810.8	1805.1	588	2721	3:11:09 pm	Option	Chart
Oct '21	1804.0	-8.2	1815.6	1797.3	1812.2	1806.6	8375	44380	3:39:37 pm	Option	Chart
Dec '21	1806.5	-8.0	1817.9	1799.7	1814.9	1808.9	165903	404877	3:42:09 pm	Option	Chart
Feb '22	1808.5	-7.9	1818.9	1802.1	1816.6	1810.9	829	22380	3:07:03 pm	Option	Chart
Apr '22	1812.4	-5.8	1819.4	1804.5	1816.3	1812.8	354	6729	12:30:40 pm	Option	Chart
Jun '22	1811.9	-7.9	1818.8	1807.6	1818.8	1814.5	166	5474	2:59:00 pm	Option	Chart
Silver
Sep '21	25.190	-0.271	25.565	25.115	25.425	25.292	40891	104643	3:42:06 pm	Option	Chart
Dec '21	25.240	-0.272	25.605	25.165	25.480	25.342	2233	33216	2:31:58 pm	Option	Chart
Mar '22	25.285	-0.278	25.635	25.285	25.575	25.393	310	4754	2:59:55 pm	Option	Chart
Jul '22	17.423 P	0.000	0.000	0.000	0.000	17.423	0	1	6:00:00 pm	Option	Chart
Copper
Sep '21	4.3470	+0.0145	4.3590	4.3055	4.3325	4.3480	41057	107353	3:40:02 pm	Option	Chart
Dec '21	4.3320	+0.0110	4.3460	4.2970	4.3225	4.3330	11462	59672	3:41:24 pm	Option	Chart
Mar '22	4.3270	+0.0070	4.3435	4.2985	4.3190	4.3305	2084	26440	3:35:22 pm	Option	Chart
May '22	4.3255	+0.0095	4.3340	4.2965	4.2965	4.3255	633	3714	11:59:28 am	Option	Chart
Jul '22	2.7675 P	0.0000	0.0000	0.0000	0.0000	2.7675	0	0	6:00:00 pm	Option	Chart
Platinum
Oct '21	999.8	-21.5	1021.6	996.8	1019.6	1005.7	16822	58649	3:39:04 pm	Option	Chart
Jan '22	999.5	-24.6	1023.9	999.5	1023.9	1008.4	320	3773	3:06:27 pm	Option	Chart
Apr '22	1007.6	-19.3	1018.2	1007.4	1017.2	1010.9	79	330	9:26:28 am	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
30 Year Bond
Sep '21	165-18	-0-12	166-18	165-16	166-6	165-22	261003	1196148	3:40:56 pm	Option	Chart
Dec '21	164-3	-0-15	164-31	163-31	164-17	164-4	240	1406	3:25:15 pm	Option	Chart
Ten Year Note
Sep '21	134-14	-0-19.5	134-29	134-12.5	134-26.5	134-16	1192983	4104497	3:42:00 pm	Option	Chart
Dec '21	133-27.5	-0-20	134-9.5	133-26	134-5.5	133-29	2892	12554	3:01:05 pm	Option	Chart
Five Year Note
Sep '21	124-10.25	-0-24	124-18.5	124-8.5	124-18	124-11.25	728664	3422039	3:41:04 pm	Option	Chart
Dec '21	123-27.75	-0-23.75	124-3.75	123-26.5	124-3.75	123-28.5	872	15374	3:33:12 pm	Option	Chart
Two Year Note
Sep '21	110-9.375	-0-30.5	110-10.875	110-9	110-10.75	110-9.625	235647	1989537	3:41:44 pm	Option	Chart
Dec '21	110-5	-0-30.5	110-6.5	110-4.75	110-6.5	110-4.875	2046	2778	2:21:20 pm	Option	Chart
Eurodollar
Sep '21	99.8700	-0.0100	99.8800	99.8700	99.8800	99.8750	68231	1019127	3:41:56 pm	Option	Chart
Dec '21	99.8300	-0.0050	99.8350	99.8250	99.8350	99.8250	123239	1011695	3:41:05 pm	Option	Chart
Mar '22	99.8450	-0.0100	99.8600	99.8400	99.8600	99.8450	80477	902565	3:39:52 pm	Option	Chart
Jun '22	99.8000	-0.0150	99.8200	99.7950	99.8200	99.8000	89730	791903	3:39:25 pm	Option	Chart
Sep '22	99.7150	-0.0250	99.7450	99.7150	99.7450	99.7200	143682	712392	3:39:30 pm	Option	Chart
Dec '22	99.5700	-0.0350	99.6100	99.5650	99.6050	99.5700	177465	920260	3:40:42 pm	Option	Chart
Mar '23	99.4750	-0.0500	99.5350	99.4700	99.5250	99.4800	143321	1020870	3:35:46 pm	Option	Chart
Jun '23	99.3550	-0.0600	99.4250	99.3500	99.4150	99.3600	133302	878226	3:40:54 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Euro
Sep '21	1.1841	-0.0007	1.1866	1.1837	1.1845	1.1845	120095	659403	3:41:59 pm	Option	Chart
Dec '21	1.1866	-0.0003	1.1885	1.1858	1.1867	1.1866	444	7366	2:45:07 pm	Option	Chart
Australian Dollar
Sep '21	0.7402	+0.0019	0.7418	0.7378	0.7382	0.7405	54305	168527	3:41:51 pm	Option	Chart
Dec '21	0.7412	+0.0026	0.7416	0.7390	0.7390	0.7408	35	392	10:51:43 am	Option	Chart
Canadian Dollar
Sep '21	0.8000	+0.0032	0.8016	0.7969	0.7971	0.8003	50437	160160	3:40:14 pm	Option	Chart
Dec '21	0.7999	+0.0033	0.8012	0.7970	0.7970	0.8002	169	7684	2:16:46 pm	Option	Chart
British Pound
Sep '21	1.3929	+0.0039	1.3950	1.3873	1.3887	1.3934	90422	178244	3:41:54 pm	Option	Chart
Dec '21	1.3933	+0.0041	1.3946	1.3881	1.3892	1.3936	98	2521	1:47:28 pm	Option	Chart
Japanese Yen
Sep '21	0.009111	-0.000027	0.009143	0.009111	0.009138	0.009114	76394	186030	3:41:41 pm	Option	Chart
Dec '21	0.009125	-0.000019	0.009148	0.009120	0.009139	0.009121	67	916	10:09:44 am	Option	Chart
Mexican Peso
Sep '21	49.940	+0.140	50.040	49.760	49.830	49.960	28160	152827	3:38:21 pm	Option	Chart
Dec '21	49.300	+0.170	49.500	49.130	49.500	49.300	458	2426	2:14:54 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Mini Dow Jones
Sep '21	34935	+245	34949	34667	34716	34943	104268	106937	3:42:06 pm	Option	Chart
Dec '21	34819	+246	34826	34629	34639	34826	149	788	3:26:48 pm	Option	Chart
E-mini SP500
Sep '21	4420.75	+26.00	4422.75	4393.75	4396.25	4421.50	745158	2575336	3:42:14 pm	Option	Chart
Dec '21	4410.75	+26.00	4411.50	4384.50	4384.75	4411.50	1755	63745	3:38:54 pm	Option	Chart
E-mini NASDAQ 100
Sep '21	15167.50	+94.00	15172.25	15069.25	15081.75	15167.75	335582	221364	3:42:14 pm	Option	Chart
Dec '21	15152.25	+90.50	15160.00	15063.00	15063.00	15156.75	719	2099	3:35:04 pm	Option	Chart