Futures Quotes

GRAINS
Livestock
Energies
Metals
Treasuries
Currencies
Indexes

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Corn
May '21	589^2	-0^6	594^6	588^4	590^4	590^0	1635027	668091	9:05:27 am	Option	Chart
Jul '21	577^0	+0^2	581^6	575^4	577^4	576^6	711410	401131	9:05:28 am	Option	Chart
Sep '21	530^6	+0^2	534^0	529^0	530^0	530^4	148816	196967	9:04:54 am	Option	Chart
Dec '21	513^2	+1^0	515^6	511^0	512^0	512^2	608479	362935	9:05:25 am	Option	Chart
Mar '22	520^2	+1^0	522^4	518^0	519^0	519^2	78142	49071	9:05:20 am	Option	Chart
May '22	524^2	+1^0	526^6	522^2	523^0	523^2	20968	10201	9:04:45 am	Option	Chart
Jul '22	525^6	+0^4	529^0	524^0	525^2	525^2	22328	23958	9:04:45 am	Option	Chart
Soybeans
May '21	1424^4	+6^2	1430^0	1418^0	1419^0	1418^2	1076662	315154	9:05:25 am	Option	Chart
Jul '21	1417^0	+6^0	1422^2	1410^4	1410^4	1411^0	562591	190122	9:05:30 am	Option	Chart
Aug '21	1379^0	+6^4	1383^0	1371^2	1372^0	1372^4	43340	24042	9:04:52 am	Option	Chart
Sep '21	1308^4	+5^2	1312^0	1302^4	1302^6	1303^2	11216	13474	9:05:25 am	Option	Chart
Nov '21	1272^4	+3^4	1276^0	1266^6	1268^2	1269^0	307440	202458	9:05:25 am	Option	Chart
Jan '22	1271^4	+3^2	1274^2	1266^6	1267^2	1268^2	17641	25065	9:03:20 am	Option	Chart
Mar '22	1245^4	+2^4	1248^2	1241^4	1242^6	1243^0	22638	51929	9:02:31 am	Option	Chart
May '22	1239^0	+2^4	1241^6	1235^4	1236^4	1236^4	8880	16809	8:59:53 am	Option	Chart
Chicago Wheat
May '21	652^4	-1^2	659^6	648^4	652^4	653^6	671423	175224	9:05:25 am	Option	Chart
Jul '21	654^2	-1^2	660^6	649^4	654^4	655^4	367409	118019	9:05:18 am	Option	Chart
Sep '21	656^0	-1^0	661^6	651^2	656^0	657^0	110070	53853	9:04:19 am	Option	Chart
Dec '21	659^4	-2^2	666^2	656^0	660^4	661^6	69642	53017	9:05:28 am	Option	Chart
Mar '22	664^6	-1^2	670^0	660^0	663^2	666^0	11836	14087	9:04:19 am	Option	Chart
May '22	661^6	-0^4	665^6	661^6	662^4	662^2	1251	1304	8:42:58 am	Option	Chart
KC Wheat
May '21	610^2	+2^4	616^0	601^0	607^6	607^6	209318	99797	9:05:15 am	Option	Chart
Jul '21	617^6	+2^4	623^2	608^4	615^2	615^2	162200	69625	9:05:25 am	Option	Chart
Sep '21	623^6	+3^2	628^2	614^0	621^0	620^4	44342	22601	9:05:26 am	Option	Chart
Dec '21	632^6	+4^2	636^2	621^6	628^4	628^4	23138	23930	9:05:15 am	Option	Chart
Mar '22	638^6	+3^2	641^6	632^4	634^4	635^4	2113	2440	8:59:30 am	Option	Chart
May '22	644^0	+5^4	644^0	643^6	643^6	638^4	878	627	8:31:37 am	Option	Chart
Minneapolis Wheat
May '21	662^0	-1^2	667^0	659^4	660^6	661^0	62391	36352	8:59:14 am	Option	Chart
Jul '21	669^0	-2^2	674^0	666^6	669^2	669^0	56235	22765	8:59:45 am	Option	Chart
Sep '21	673^4	-3^0	680^0	673^4	675^0	676^4	19976	15338	8:59:23 am	Option	Chart
Mar '22	688^2	+1^0	690^4	686^4	687^0	687^2	1624	1106	7:43:25 am	Option	Chart
Mar '22	688^2	+1^0	690^4	686^4	687^0	687^2	1624	1106	7:43:25 am	Option	Chart
Soybean Meal
May '21	401.90	0.00	404.20	399.50	400.30	401.90	466604	158543	9:05:05 am	Option	Chart
Jul '21	406.20	-0.30	408.60	403.80	404.60	406.50	322886	101781	9:05:30 am	Option	Chart
Aug '21	403.00	-0.10	404.70	400.00	400.00	403.10	50079	26222	9:04:46 am	Option	Chart
Sep '21	397.60	-0.40	399.30	395.90	395.90	398.00	17307	18003	9:02:47 am	Option	Chart
Oct '21	392.10	-0.40	393.30	391.00	391.80	392.50	13873	19253	9:03:05 am	Option	Chart
Dec '21	391.80	-0.20	392.90	390.20	390.20	392.00	86578	55308	9:05:25 am	Option	Chart
Jan '22	388.70	-0.60	390.00	388.10	389.20	389.30	9250	5354	8:56:16 am	Option	Chart
Soybean Oil
May '21	55.61	+0.72	56.02	54.86	54.95	54.89	585089	182143	9:05:08 am	Option	Chart
Jul '21	53.57	+0.70	53.95	52.78	52.92	52.87	487067	111187	9:05:29 am	Option	Chart
Aug '21	51.31	+0.58	51.64	50.46	50.73	50.73	68498	35089	9:05:08 am	Option	Chart
Sep '21	49.55	+0.45	49.79	48.80	48.80	49.10	40285	27512	9:03:42 am	Option	Chart
Oct '21	48.26	+0.37	48.46	47.72	48.05	47.89	28910	25125	9:00:23 am	Option	Chart
Dec '21	47.46	+0.28	47.77	47.01	47.35	47.18	134692	80271	9:05:28 am	Option	Chart
Jan '22	46.99	+0.32	47.14	46.71	46.75	46.67	14971	11548	8:57:18 am	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Live Cattle
Apr '21	121.400	-0.200	122.000	121.250	122.000	121.600	99920	47064	9:04:30 am	Option	Chart
Jun '21	119.775	+0.125	120.075	119.525	119.950	119.650	296994	141317	9:05:54 am	Option	Chart
Aug '21	119.700	0.000	119.950	119.500	119.750	119.700	97023	72335	9:05:45 am	Option	Chart
Oct '21	123.200	-0.175	123.475	123.000	123.350	123.375	63911	44111	9:05:54 am	Option	Chart
Dec '21	126.850	-0.125	127.075	126.575	126.700	126.975	35666	18970	9:04:38 am	Option	Chart
Feb '22	129.775	0.000	129.950	129.475	129.675	129.775	13619	8124	9:03:15 am	Option	Chart
Apr '22	131.250	+0.200	131.275	130.775	130.950	131.050	4324	3081	8:59:34 am	Option	Chart
Jun '22	126.050	+0.075	126.050	125.800	125.900	125.975	1586	562	8:36:32 am	Option	Chart
Aug '22	125.000 P	0.000	125.250	124.875	125.250	125.000	342	36	12:54:21 pm	Option	Chart
Feeder Cattle
Mar '21	136.150 P	0.000	136.200	135.875	135.875	136.150	1364	1500	1:44:55 pm	Option	Chart
Apr '21	139.900	-0.150	140.200	139.375	140.200	140.050	23979	9360	9:04:46 am	Option	Chart
May '21	143.875	-0.550	144.425	143.025	144.425	144.425	67437	19611	9:05:54 am	Option	Chart
May '21	143.875	-0.550	144.425	143.025	144.425	144.425	67437	19611	9:05:54 am	Option	Chart
Aug '21	155.550	-0.050	155.825	155.075	155.350	155.600	32466	11081	9:04:46 am	Option	Chart
Sep '21	157.175	+0.150	157.275	156.550	156.800	157.025	10992	3439	9:04:32 am	Option	Chart
Oct '21	158.025	+0.225	158.125	157.450	157.550	157.800	5187	1741	9:02:05 am	Option	Chart
Nov '21	158.675	+0.550	158.675	157.950	158.175	158.125	2628	842	8:58:43 am	Option	Chart
Jan '22	157.375	+0.325	157.375	157.050	157.050	157.050	994	332	8:36:29 am	Option	Chart
Lean Hogs
Apr '21	103.400 P	0.000	103.500	103.375	103.500	103.400	80828	36861	4:02:08 pm	Option	Chart
May '21	104.525	+0.950	106.200	104.000	104.000	103.575	6246	2877	9:05:21 am	Option	Chart
Jun '21	103.800	-0.900	105.850	103.000	105.225	104.700	220645	94008	9:05:44 am	Option	Chart
Jul '21	101.750	-0.625	103.200	101.025	102.500	102.375	53515	30919	9:05:19 am	Option	Chart
Aug '21	97.550	-0.250	98.600	96.925	97.900	97.800	53148	40439	9:05:49 am	Option	Chart
Oct '21	83.100	0.000	83.750	82.550	83.225	83.100	27968	34881	9:05:33 am	Option	Chart
Dec '21	76.175	+0.150	76.650	75.750	76.225	76.025	23086	22181	9:02:59 am	Option	Chart
Feb '22	78.300	+0.475	78.500	77.825	78.200	77.825	6913	4810	9:05:33 am	Option	Chart
Apr '22	81.000	+0.400	81.050	80.525	80.525	80.600	2608	3266	8:59:49 am	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Crude Oil
May '21	63.00	-0.46	63.88	62.89	63.32	63.46	5768998	420756	9:05:34 am	Option	Chart
Jun '21	63.06	-0.45	63.94	62.93	63.35	63.51	1223945	310942	9:05:36 am	Option	Chart
Jul '21	62.98	-0.42	63.82	62.85	63.31	63.40	261982	168744	9:05:19 am	Option	Chart
Aug '21	62.71	-0.40	63.52	62.58	63.04	63.11	77823	114778	9:05:35 am	Option	Chart
Sep '21	62.29	-0.38	63.07	62.21	62.59	62.67	53706	122647	9:04:48 am	Option	Chart
Oct '21	61.80	-0.35	62.57	61.73	62.13	62.15	21649	101591	9:04:20 am	Option	Chart
Nov '21	52.99 P	0.00	0.00	0.00	0.00	52.99	1	0	6:00:00 pm	Option	Chart
Dec '21	52.96 P	0.00	53.06	52.42	52.42	52.96	1127	0	3:00:23 pm	Option	Chart
Unleaded Gasoline
Apr '21	1.9533 P	0.0000	2.0100	1.9371	2.0100	1.9533	25414	45850	1:29:16 pm	Option	Chart
May '21	2.0436	-0.0082	2.0622	2.0387	2.0518	2.0518	405297	131442	9:05:32 am	Option	Chart
Jun '21	2.0444	-0.0082	2.0627	2.0401	2.0517	2.0526	184361	58174	9:05:28 am	Option	Chart
Jul '21	2.0323	-0.0086	2.0500	2.0286	2.0405	2.0409	50013	34460	9:04:07 am	Option	Chart
Aug '21	2.0080	-0.0104	2.0279	2.0067	2.0180	2.0184	19261	17348	9:01:17 am	Option	Chart
Sep '21	1.9782	-0.0088	1.9955	1.9780	1.9845	1.9870	15340	31933	8:52:18 am	Option	Chart
Oct '21	1.8432	-0.0096	1.8630	1.8432	1.8560	1.8528	1532	0	8:47:16 am	Option	Chart
Heating Oil
Apr '21	1.7713 P	0.0000	1.8020	1.7627	1.7905	1.7713	26093	44583	1:28:21 pm	Option	Chart
May '21	1.8916	-0.0073	1.9093	1.8887	1.8963	1.8989	383397	110003	9:05:33 am	Option	Chart
Jun '21	1.8930	-0.0074	1.9109	1.8903	1.8934	1.9004	143625	67062	9:05:25 am	Option	Chart
Jul '21	1.8951	-0.0078	1.9134	1.8930	1.8974	1.9029	34387	29632	9:04:58 am	Option	Chart
Aug '21	1.8980	-0.0075	1.9153	1.8960	1.9019	1.9055	8954	17987	9:04:21 am	Option	Chart
Sep '21	1.9069	-0.0026	1.9173	1.9033	1.9114	1.9095	8206	25842	8:46:07 am	Option	Chart
Oct '21	1.9105	-0.0022	1.9105	1.9105	1.9105	1.9127	932	0	9:36:10 pm	Option	Chart
Natural Gas
Apr '21	2.586 P	0.000	2.607	2.530	2.563	2.586	91290	46573	1:27:58 pm	Option	Chart
May '21	2.682	+0.024	2.700	2.658	2.663	2.658	1202095	272268	9:05:35 am	Option	Chart
Jun '21	2.750	+0.020	2.765	2.729	2.734	2.730	225994	104797	9:05:35 am	Option	Chart
Jul '21	2.826	+0.021	2.841	2.805	2.808	2.805	127707	94342	9:04:34 am	Option	Chart
Aug '21	2.852	+0.020	2.866	2.833	2.836	2.832	39780	52139	9:05:13 am	Option	Chart
Sep '21	2.836	+0.020	2.851	2.818	2.820	2.816	27718	103231	9:05:12 am	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Gold
Apr '21	1773.4	+8.0	1777.9	1770.1	1770.4	1765.4	684318	177904	9:02:02 am	Option	Chart
Jun '21	1775.9	+9.1	1784.7	1760.3	1764.8	1766.8	2239432	238436	9:05:36 am	Option	Chart
Aug '21	1777.6	+8.8	1786.2	1763.7	1766.2	1768.8	20379	33597	9:05:25 am	Option	Chart
Oct '21	1780.0	+9.2	1786.8	1768.6	1768.7	1770.8	1552	9017	8:48:19 am	Option	Chart
Dec '21	1781.8	+300.5	1790.3	1767.1	1768.4	1772.9	5910	14296	9:05:17 am	Option	Chart
Silver
Mar '21	24.747 P	0.000	24.910	24.510	24.855	24.747	348	719	11:26:41 am	Option	Chart
May '21	26.045	+0.081	26.380	25.795	25.940	25.964	908613	128567	9:05:28 am	Option	Chart
Jul '21	26.065	+0.067	26.410	25.835	25.960	25.998	22490	15052	9:04:42 am	Option	Chart
Dec '21	17.236 P	0.000	17.305	17.235	17.305	17.236	4	43	3:19:30 pm	Option	Chart
Copper
Mar '21	4.0430 P	0.0000	4.0690	4.0200	4.0650	4.0430	596	1288	9:55:41 am	Option	Chart
May '21	4.1895	-0.0290	4.2440	4.1750	4.2255	4.2185	1094646	144108	9:05:33 am	Option	Chart
Jul '21	4.1925	-0.0325	4.2495	4.1800	4.2315	4.2250	82532	38574	9:05:15 am	Option	Chart
Sep '21	4.1900	-0.0360	4.2500	4.1820	4.2335	4.2260	8660	24087	9:04:52 am	Option	Chart
Dec '21	4.1890	-0.0275	4.2335	4.1890	4.2335	4.2165	5700	2	8:53:46 am	Option	Chart
Platinum
Apr '21	1175.2 P	-22.6	1181.7	1156.4	1157.5	1175.2	53374	33339	10:11:58 am	Option	Chart
Jul '21	1199.2	-1.0	1212.9	1192.3	1199.6	1200.2	176920	38966	9:05:13 am	Option	Chart
Oct '21	1199.6	-3.8	1208.9	1196.2	1207.1	1203.4	1829	719	9:01:02 am	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
30 Year Bond
Jun '21	157-24	-1-24	158-15	157-16	157-27	159-0	6401327	1191327	9:05:28 am	Option	Chart
Ten Year Note
Jun '21	132-11	-0-22	132-17.5	132-6.5	132-12.5	132-21	26490750	3942297	9:05:28 am	Option	Chart
Five Year Note
Mar '21	124-3.5 P	0-0	124-7.5	124-2.75	124-2.75	124-3.5	1132	10738	10:12:20 am	Option	Chart
Jun '21	123-30	-0-26.25	124-1	123-28	124-0	124-3.75	13387463	3519994	9:05:26 am	Option	Chart
Two Year Note
Mar '21	110-14.5 P	0-0	110-14.75	110-13.875	110-13.875	110-14.5	54	30177	8:43:53 am	Option	Chart
Jun '21	110-11.5	-0-31.375	110-12	110-11.25	110-11.75	110-12.125	4425916	2251104	9:05:26 am	Option	Chart
Eurodollar
Jun '21	99.8150	0.0000	99.8200	99.8100	99.8200	99.8150	908007	1166716	9:03:03 am	Option	Chart
Sep '21	99.8050	-0.0050	99.8100	99.8000	99.8100	99.8100	643455	810784	9:05:33 am	Option	Chart
Dec '21	99.7400	-0.0050	99.7400	99.7350	99.7400	99.7450	685109	934728	9:03:12 am	Option	Chart
Mar '22	99.7700	-0.0100	99.7750	99.7650	99.7700	99.7800	883809	787985	9:05:45 am	Option	Chart
Jun '22	98.2600 P	0.0000	98.2800	98.2350	98.2600	98.2600	41400	335324	3:59:39 pm	Option	Chart
Sep '22	98.2350 P	0.0000	98.2550	98.2100	98.2350	98.2350	47151	335763	3:59:30 pm	Option	Chart
Dec '22	98.2050 P	0.0000	98.2250	98.1850	98.2050	98.2050	34548	203348	3:59:00 pm	Option	Chart
Mar '23	98.1800 P	0.0000	98.2000	98.1600	98.1850	98.1800	25298	158411	3:59:52 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Euro
Jun '21	1.1999	+0.0010	1.2009	1.1965	1.1980	1.1989	2717640	630335	9:05:54 am	Option	Chart
Sep '21	1.2021	+0.0009	1.2032	1.1989	1.2008	1.2012	5662	4223	8:56:13 am	Option	Chart
Australian Dollar
Jun '21	0.7742	-0.0014	0.7761	0.7726	0.7754	0.7756	1416823	127864	9:05:53 am	Option	Chart
Sep '21	0.7760	+0.0002	0.7760	0.7735	0.7736	0.7759	784	565	6:02:07 am	Option	Chart
Canadian Dollar
Jun '21	0.7995	+0.0018	0.8005	0.7963	0.7973	0.7977	1060048	159457	9:05:51 am	Option	Chart
Sep '21	0.8000	+0.0023	0.8002	0.7971	0.7971	0.7978	1176	1756	8:25:21 am	Option	Chart
British Pound
Jun '21	1.3810	+0.0019	1.3818	1.3718	1.3788	1.3791	1262962	141743	9:05:47 am	Option	Chart
Sep '21	1.3807	+0.0013	1.3821	1.3738	1.3789	1.3794	1288	837	8:47:14 am	Option	Chart
Japanese Yen
Jun '21	0.009195	-0.000014	0.009213	0.009182	0.009201	0.009208	1686958	158181	9:05:45 am	Option	Chart
Sep '21	0.009202	-0.000015	0.009210	0.009198	0.009210	0.009217	618	223	8:06:58 am	Option	Chart
Mexican Peso
Jun '21	49.830	+0.060	49.900	49.700	49.840	49.770	624660	122843	9:05:45 am	Option	Chart
Sep '21	49.300	+0.040	49.330	49.300	49.310	49.260	81	14	7:43:31 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Mini Dow Jones
Jun '21	34047	+124	34138	33880	33940	33923	2682142	88998	9:05:30 am	Option	Chart
Sep '21	33954	+143	34010	33800	33815	33811	1483	80	8:45:26 am	Option	Chart
E-mini SP500
Jun '21	4168.50	+6.00	4178.50	4154.25	4162.75	4162.50	24205797	2530555	9:05:54 am	Option	Chart
Sep '21	4154.00	+1.50	4167.00	4144.25	4150.75	4152.50	8918	2005	9:00:37 am	Option	Chart
E-mini NASDAQ 100
Jun '21	13992.00	-22.00	14059.50	13952.75	14002.00	14014.00	8777367	221951	9:05:54 am	Option	Chart
Sep '21	13980.25	-20.75	14046.50	13943.50	13986.25	14001.00	6101	655	9:05:50 am	Option	Chart