Futures Quotes

GRAINS
Livestock
Energies
Metals
Treasuries
Currencies
Indexes

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Corn
Jul '21	661^6	-2^4	664^0	658^4	664^0	664^2	95916	192919	10:00:26 pm	Option	Chart
Sep '21	543^6	-7^2	549^0	542^4	549^0	551^0	80530	497383	10:00:37 pm	Option	Chart
Dec '21	528^0	-7^6	534^0	527^0	534^0	535^6	130267	596441	10:00:37 pm	Option	Chart
Mar '22	535^2	-7^4	541^2	534^2	541^2	542^6	19495	140697	10:00:37 pm	Option	Chart
May '22	540^2	-7^2	545^4	539^2	545^2	547^4	8342	50527	9:23:37 pm	Option	Chart
Jul '22	541^6	-7^4	547^2	541^2	547^0	549^2	10215	75718	9:20:14 pm	Option	Chart
Sep '22	494^2	-5^4	496^4	493^2	496^4	499^6	1198	15616	9:25:08 pm	Option	Chart
Soybeans
Jul '21	1372^4	-12^4	1385^0	1368^6	1382^4	1385^0	53140	125707	9:59:02 pm	Option	Chart
Aug '21	1334^4	-11^4	1346^0	1332^4	1345^2	1346^0	26387	61779	9:58:42 pm	Option	Chart
Sep '21	1298^2	-9^6	1308^2	1297^0	1308^2	1308^0	9673	32582	10:00:25 pm	Option	Chart
Nov '21	1288^6	-11^4	1299^6	1287^0	1298^6	1300^2	85307	347104	10:00:34 pm	Option	Chart
Jan '22	1292^6	-12^0	1303^6	1291^2	1303^2	1304^6	7473	53987	9:55:53 pm	Option	Chart
Mar '22	1278^0	-15^2	1291^2	1276^4	1291^2	1293^2	5368	72901	10:00:34 pm	Option	Chart
May '22	1275^6	-17^6	1292^0	1275^4	1291^2	1293^4	3058	28619	9:58:39 pm	Option	Chart
Jul '22	1279^4	-18^0	1294^2	1279^4	1292^4	1297^4	2509	20153	9:55:19 pm	Option	Chart
Chicago Wheat
Jul '21	657^0	-4^2	660^6	655^6	660^2	661^2	36286	59819	10:00:25 pm	Option	Chart
Sep '21	659^4	-4^2	662^4	658^2	662^4	663^6	62283	177509	9:58:20 pm	Option	Chart
Dec '21	666^0	-4^2	669^2	665^0	668^0	670^2	18929	94349	9:30:02 pm	Option	Chart
Mar '22	672^0	-5^0	675^2	672^0	674^4	677^0	3512	26918	9:30:02 pm	Option	Chart
May '22	673^0	-5^4	676^6	672^6	675^2	678^4	831	5032	9:30:02 pm	Option	Chart
Jul '22	672^0	+0^4	675^4	666^0	668^4	671^4	762	18536	1:19:03 pm	Option	Chart
KC Wheat
Jul '21	610^0	-2^0	612^0	608^2	610^0	612^0	17319	29855	8:53:05 pm	Option	Chart
Sep '21	619^2	-1^4	620^6	617^2	619^4	620^6	26958	95037	9:56:51 pm	Option	Chart
Dec '21	628^6	-2^0	630^2	627^0	628^4	630^6	8093	54730	9:53:28 pm	Option	Chart
Mar '22	639^4	-1^2	640^0	637^4	640^0	640^6	1706	12571	8:34:52 pm	Option	Chart
May '22	644^2	-3^0	644^2	644^2	644^2	647^2	454	2546	8:34:24 pm	Option	Chart
Jul '22	642^4	-2^2	642^4	642^4	642^4	644^6	374	3322	9:35:10 pm	Option	Chart
Minneapolis Wheat
Jul '21	808^0	+3^2	809^2	804^0	805^0	804^6	4173	10177	9:50:17 pm	Option	Chart
Sep '21	803^6	+1^4	805^0	801^0	803^6	802^2	9563	40639	9:53:01 pm	Option	Chart
Mar '22	795^2	+1^2	795^2	795^2	795^2	794^0	891	5658	9:53:01 pm	Option	Chart
Mar '22	795^2	+1^2	795^2	795^2	795^2	794^0	891	5658	9:53:01 pm	Option	Chart
May '22	789^4	0^0	789^4	774^0	775^0	789^4	359	1750	1:14:49 pm	Option	Chart
Soybean Meal
Jul '21	353.80	-0.40	355.00	353.30	354.80	354.20	27484	44899	9:58:22 pm	Option	Chart
Aug '21	354.20	-0.30	355.50	353.90	355.00	354.50	22559	51284	10:00:25 pm	Option	Chart
Sep '21	355.60	-0.30	356.70	355.20	356.60	355.90	10184	39055	10:00:25 pm	Option	Chart
Oct '21	355.40	-0.40	356.50	355.30	356.00	355.80	5784	26434	9:55:19 pm	Option	Chart
Dec '21	359.40	-0.20	361.00	359.00	359.70	359.60	39158	146797	10:00:25 pm	Option	Chart
Jan '22	359.00	-0.80	361.00	359.00	359.80	359.80	9261	29779	9:51:08 pm	Option	Chart
Mar '22	353.40	-1.50	355.90	353.30	355.00	354.90	4360	26601	9:51:08 pm	Option	Chart
Soybean Oil
Jul '21	61.22	-0.91	62.15	60.95	61.86	62.13	26379	35742	9:59:14 pm	Option	Chart
Aug '21	59.93	-0.74	60.67	59.56	60.67	60.67	33957	79571	10:00:34 pm	Option	Chart
Sep '21	59.39	-0.80	60.20	59.09	60.19	60.19	16255	43545	9:54:04 pm	Option	Chart
Oct '21	58.92	-0.85	59.75	58.88	59.72	59.77	9976	42463	10:00:10 pm	Option	Chart
Dec '21	58.63	-0.91	59.55	58.50	59.33	59.54	55160	191164	10:00:10 pm	Option	Chart
Jan '22	58.11	-0.90	58.98	57.99	58.93	59.01	9090	32431	9:55:07 pm	Option	Chart
Mar '22	57.21	-1.03	58.32	57.21	58.24	58.24	4519	32647	9:55:21 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Live Cattle
Jun '21	122.550	0.000	124.225	122.050	123.750	122.500	800	2546	1:04:23 pm	Option	Chart
Aug '21	123.125	0.000	124.450	122.175	123.450	122.875	16566	130929	1:04:59 pm	Option	Chart
Oct '21	128.325	0.000	129.400	127.600	128.525	128.175	8520	74116	1:04:59 pm	Option	Chart
Dec '21	131.500	0.000	132.975	131.125	132.500	131.500	5303	52532	1:04:56 pm	Option	Chart
Feb '22	133.950	0.000	135.500	133.550	135.150	133.975	2222	22855	1:04:57 pm	Option	Chart
Apr '22	136.375	0.000	137.700	135.950	137.600	136.375	979	11677	1:04:57 pm	Option	Chart
Jun '22	131.075	0.000	132.300	130.650	132.300	131.025	102	3736	1:03:45 pm	Option	Chart
Aug '22	130.225	0.000	130.875	130.000	130.875	130.100	18	1066	1:01:07 pm	Option	Chart
Oct '22	133.600	0.000	133.600	133.600	133.600	133.600	16	282	10:55:26 am	Option	Chart
Feeder Cattle
May '21	136.300 P	0.000	136.575	136.075	136.500	136.300	349	1244	4:02:08 pm	Option	Chart
Aug '21	156.275	0.000	159.350	155.425	158.400	155.700	3745	22090	1:04:57 pm	Option	Chart
Sep '21	158.600	0.000	161.200	157.750	160.375	158.075	1318	6856	1:04:57 pm	Option	Chart
Sep '21	158.600	0.000	161.200	157.750	160.375	158.075	1318	6856	1:04:57 pm	Option	Chart
Oct '21	160.425	0.000	162.750	159.650	162.150	159.975	1626	5730	1:04:57 pm	Option	Chart
Nov '21	161.750	0.000	163.850	161.225	163.775	161.525	826	5037	1:04:57 pm	Option	Chart
Jan '22	162.225	0.000	164.000	161.400	163.625	161.750	522	2658	1:04:19 pm	Option	Chart
Mar '22	162.650	0.000	164.375	161.900	164.075	162.250	286	976	1:04:19 pm	Option	Chart
Apr '22	163.500	0.000	165.325	163.425	165.050	163.500	102	287	12:54:30 pm	Option	Chart
Lean Hogs
Jun '21	122.875 P	0.000	123.075	122.550	122.700	122.875	1901	10936	4:02:10 pm	Option	Chart
Jul '21	104.525	0.000	106.450	104.525	106.450	104.525	10829	30825	1:04:57 pm	Option	Chart
Aug '21	100.725	0.000	103.075	100.700	102.725	100.725	20638	96277	1:04:57 pm	Option	Chart
Oct '21	83.875	0.000	85.475	83.000	84.550	83.850	11090	63907	1:04:58 pm	Option	Chart
Dec '21	76.650	0.000	78.050	75.525	77.075	76.625	6122	52329	1:04:56 pm	Option	Chart
Feb '22	79.900	0.000	81.250	78.775	80.475	80.100	2013	22030	1:04:43 pm	Option	Chart
Apr '22	82.750	0.000	84.075	81.725	83.400	82.875	1293	12049	1:03:44 pm	Option	Chart
May '22	85.750	0.000	85.750	85.750	85.750	85.750	5	416	1:00:10 pm	Option	Chart
Jun '22	90.000	0.000	91.025	89.250	90.675	90.250	835	5252	1:03:59 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Crude Oil
Jul '21	73.06 P	0.00	73.95	72.94	73.41	73.06	29002	1342	1:29:46 pm	Option	Chart
Aug '21	73.05	-0.03	73.33	72.98	73.28	73.08	12072	426766	10:00:41 pm	Option	Chart
Sep '21	72.29	-0.07	72.59	72.24	72.56	72.36	1196	359602	10:00:37 pm	Option	Chart
Oct '21	71.37	-0.07	71.64	71.31	71.64	71.44	265	152667	9:37:05 pm	Option	Chart
Nov '21	70.53	-0.07	70.77	70.47	70.77	70.60	44	130133	9:57:10 pm	Option	Chart
Dec '21	69.73	-0.10	69.98	69.69	69.97	69.83	264	306068	10:00:07 pm	Option	Chart
Jan '22	69.06	-0.07	69.21	69.02	69.21	69.13	30	64229	9:42:03 pm	Option	Chart
Feb '22	68.44	-0.05	68.57	68.44	68.57	68.49	7	51124	9:36:10 pm	Option	Chart
Unleaded Gasoline
Jun '21	2.1402 P	0.0000	2.1675	2.1290	2.1586	2.1402	4887	4599	1:28:53 pm	Option	Chart
Jul '21	2.2644	-0.0025	2.2700	2.2625	2.2684	2.2669	36	51398	9:42:03 pm	Option	Chart
Aug '21	2.2667	-0.0032	2.2727	2.2652	2.2726	2.2699	277	140063	9:42:03 pm	Option	Chart
Sep '21	2.2463	-0.0039	2.2515	2.2450	2.2515	2.2502	20	75706	9:24:49 pm	Option	Chart
Oct '21	2.1301	-0.0004	2.1486	2.0943	2.0943	2.1305	21318	43427	3:54:31 pm	Option	Chart
Nov '21	2.0894	-0.0017	2.1088	2.0685	2.0685	2.0911	10356	28040	3:39:44 pm	Option	Chart
Dec '21	2.0572	-0.0014	2.0572	2.0567	2.0567	2.0586	13464	45843	7:00:00 pm	Option	Chart
Heating Oil
Jun '21	2.0445 P	0.0000	2.0725	2.0340	2.0650	2.0445	4729	4945	1:28:13 pm	Option	Chart
Jul '21	2.1542	-0.0052	2.1610	2.1494	2.1606	2.1594	138	47742	9:24:02 pm	Option	Chart
Aug '21	2.1550	-0.0074	2.1640	2.1522	2.1635	2.1624	532	106293	9:58:59 pm	Option	Chart
Sep '21	2.1586	-0.0067	2.1669	2.1586	2.1667	2.1653	61	60803	7:00:00 pm	Option	Chart
Oct '21	2.1656	-0.0007	2.1656	2.1656	2.1656	2.1663	12	31548	7:54:25 pm	Option	Chart
Nov '21	2.1663	+0.0005	2.1923	2.1627	2.1627	2.1658	11	25898	3:35:12 pm	Option	Chart
Dec '21	2.1600	-0.0042	2.1600	2.1600	2.1600	2.1642	23	61835	8:19:09 pm	Option	Chart
Natural Gas
Jun '21	2.984 P	0.000	3.028	2.925	2.946	2.984	5090	525	1:28:52 pm	Option	Chart
Jul '21	3.311	-0.022	3.320	3.309	3.316	3.333	639	41940	9:59:11 pm	Option	Chart
Aug '21	3.330	-0.022	3.340	3.327	3.337	3.352	1419	205399	10:00:48 pm	Option	Chart
Sep '21	3.311	-0.022	3.320	3.308	3.319	3.333	594	204569	9:46:06 pm	Option	Chart
Oct '21	3.324	-0.019	3.327	3.319	3.324	3.343	383	144254	9:31:41 pm	Option	Chart
Nov '21	3.372	-0.022	3.372	3.371	3.371	3.394	54	91509	8:10:31 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Gold
Jun '21	1780.6	-1.7	1793.2	1780.6	1780.7	1782.3	136	397	1:20:08 pm	Option	Chart
Aug '21	1775.9	-7.5	1780.2	1774.3	1778.2	1783.4	17253	356130	10:00:24 pm	Option	Chart
Oct '21	1777.3	-8.0	1781.1	1777.3	1780.2	1785.3	30	19583	9:50:15 pm	Option	Chart
Dec '21	1780.4	-7.3	1783.6	1779.1	1782.6	1787.7	241	60907	9:43:28 pm	Option	Chart
Feb '22	1784.9	-4.7	1784.9	1784.8	1784.8	1789.6	23	9920	8:00:00 pm	Option	Chart
Apr '22	1800.0	+8.9	1800.0	1790.9	1790.9	1791.1	7	1497	9:17:43 am	Option	Chart
Silver
May '21	27.853 P	0.000	27.853	27.853	27.853	27.853	9	9	10:15:31 am	Option	Chart
Jul '21	25.935	-0.176	26.010	25.870	25.935	26.111	5109	58470	9:59:51 pm	Option	Chart
Sep '21	25.975	-0.177	26.050	25.915	25.980	26.152	1088	89688	10:00:09 pm	Option	Chart
Dec '21	26.020	-0.187	26.060	25.965	25.980	26.207	14	21857	9:30:01 pm	Option	Chart
Copper
May '21	4.5330 P	0.0000	4.5475	4.5330	4.5475	4.5330	452	307	9:37:45 am	Option	Chart
Jul '21	4.2815	-0.0490	4.3255	4.2790	4.3170	4.3305	7122	35458	10:00:23 pm	Option	Chart
Sep '21	4.2685	-0.0555	4.3175	4.2675	4.3125	4.3240	4050	108099	10:00:25 pm	Option	Chart
Dec '21	4.2715	-0.0545	4.3140	4.2700	4.3125	4.3260	89	38629	9:59:39 pm	Option	Chart
Mar '22	4.3000	-0.0280	4.3000	4.3000	4.3000	4.3280	1204	13112	8:31:19 pm	Option	Chart
Platinum
Jul '21	1075.9	-10.6	1086.2	1074.4	1082.8	1086.5	828	24611	9:54:40 pm	Option	Chart
Oct '21	1078.6	-10.9	1089.0	1076.9	1085.8	1089.5	461	37178	9:54:02 pm	Option	Chart
Jan '22	1090.5	-2.6	1090.5	1090.0	1090.0	1093.1	12	1276	5:00:54 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
30 Year Bond
Jun '21	161-20 P	0-0	163-10	161-20	163-10	161-20	665	2761	10:22:56 am	Option	Chart
Sep '21	159-21	-0-28	159-30	159-20	159-24	159-25	5705	1176192	9:59:06 pm	Option	Chart
Ten Year Note
Jun '21	133-2 P	0-0	133-17.5	132-19.5	133-11.5	133-2	9788	13251	10:29:42 am	Option	Chart
Sep '21	132-4	-0-30	132-7	132-3	132-5	132-6	46214	4255155	10:00:02 pm	Option	Chart
Five Year Note
Jun '21	123-27.25	-0-31.75	123-27.5	123-27.25	123-27.5	123-27.5	316	38771	7:50:54 pm	Option	Chart
Sep '21	123-9.75	-0-30.75	123-11.5	123-9.5	123-10.25	123-11	23513	3408226	10:00:03 pm	Option	Chart
Two Year Note
Jun '21	110-9.125	0-0	110-9.5	110-9.125	110-9.5	110-9.125	969	12645	11:33:20 am	Option	Chart
Sep '21	110-4	-0-31.625	110-4.5	110-4	110-4.25	110-4.375	5117	2041985	9:59:49 pm	Option	Chart
Eurodollar
Jun '21	99.8825 P	0.0000	99.8825	99.8775	99.8800	99.8825	23439	908015	5:59:51 am	Option	Chart
Sep '21	99.8600	0.0000	99.8600	99.8550	99.8550	99.8600	2354	1021355	8:04:59 pm	Option	Chart
Dec '21	99.7900	0.0000	99.7900	99.7900	99.7900	99.7900	12118	1002909	9:32:47 pm	Option	Chart
Mar '22	99.7900	-0.0050	99.7900	99.7900	99.7900	99.7950	882	890715	9:32:47 pm	Option	Chart
Jun '22	99.7150	-0.0050	99.7150	99.7150	99.7150	99.7200	1608	800926	9:19:55 pm	Option	Chart
Sep '22	99.6200	-0.0050	99.6200	99.6200	99.6200	99.6250	1476	707065	9:45:30 pm	Option	Chart
Dec '22	99.4700	0.0000	99.4700	99.4650	99.4700	99.4700	6230	865158	9:21:52 pm	Option	Chart
Mar '23	99.3600	0.0000	99.3600	99.3550	99.3600	99.3600	1974	969012	9:39:02 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Euro
Jun '21	1.2122 P	0.0000	1.2130	1.2096	1.2111	1.2122	11156	139589	9:15:11 am	Option	Chart
Sep '21	1.1943	-0.0006	1.1952	1.1938	1.1947	1.1949	9061	675245	10:00:33 pm	Option	Chart
Australian Dollar
Jun '21	0.7719 P	0.0000	0.7722	0.7695	0.7706	0.7719	275	29507	9:12:36 am	Option	Chart
Sep '21	0.7577	+0.0003	0.7583	0.7570	0.7578	0.7575	7874	147228	10:00:33 pm	Option	Chart
Canadian Dollar
Jun '21	0.8215 P	0.0000	0.8243	0.8200	0.8238	0.8215	918	54260	9:00:00 am	Option	Chart
Sep '21	0.8126	-0.0001	0.8130	0.8122	0.8126	0.8127	3074	194131	10:00:12 pm	Option	Chart
British Pound
Jun '21	1.4116 P	0.0000	1.4121	1.4074	1.4108	1.4116	1548	35832	8:38:31 am	Option	Chart
Sep '21	1.3963	-0.0002	1.3971	1.3953	1.3965	1.3965	4054	166594	9:59:54 pm	Option	Chart
Japanese Yen
Jun '21	0.009097 P	0.000000	0.009121	0.009097	0.009120	0.009097	363	33665	8:50:01 am	Option	Chart
Sep '21	0.009012	-0.000006	0.009019	0.009005	0.009017	0.009018	12280	189165	10:00:37 pm	Option	Chart
Mexican Peso
Jun '21	50.220 P	0.000	50.220	50.200	50.220	50.220	61	38850	6:03:31 am	Option	Chart
Sep '21	49.080	+0.030	49.090	49.020	49.070	49.050	1266	139846	9:58:21 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Mini Dow Jones
Jun '21	33424 P	-381	33864	33424	33840	33424	1004	15150	8:29:58 am	Option	Chart
Sep '21	33863	+104	33878	33773	33792	33759	5630	102476	10:00:27 pm	Option	Chart
E-mini SP500
Jun '21	4187.25 P	-35.00	4231.00	4183.75	4225.75	4187.25	35118	539808	8:29:59 am	Option	Chart
Sep '21	4241.75	+10.25	4242.75	4231.75	4233.75	4231.50	32888	2468793	10:00:39 pm	Option	Chart
E-mini NASDAQ 100
Jun '21	14107.50 P	-58.00	14214.25	14063.50	14183.75	14107.50	4552	68955	8:29:59 am	Option	Chart
Sep '21	14298.00	+35.00	14304.50	14270.00	14275.25	14263.00	12177	223085	10:00:32 pm	Option	Chart