Futures Quotes

GRAINS
Livestock
Energies
Metals
Treasuries
Currencies
Indexes

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Corn
Dec '21	527^2 P	0^0	530^4	521^6	529^0	527^2	76794	729646	1:19:59 pm	Option	Chart
Mar '22	534^2 P	0^0	537^6	529^6	536^2	534^2	10418	248754	1:19:55 pm	Option	Chart
May '22	538^2 P	0^0	541^4	534^2	540^6	538^2	3561	150928	1:19:57 pm	Option	Chart
Jul '22	536^2 P	0^0	540^6	533^6	540^0	536^2	4141	110777	1:19:57 pm	Option	Chart
Sep '22	507^0 P	0^0	510^0	505^0	509^4	507^0	488	38021	1:19:57 pm	Option	Chart
Dec '22	503^0 P	0^0	504^6	500^6	504^0	503^0	3090	87233	1:19:57 pm	Option	Chart
Mar '23	510^0 P	0^0	511^6	508^2	511^0	510^0	184	4178	1:16:55 pm	Option	Chart
Soybeans
Nov '21	1284^0 P	0^0	1298^4	1278^2	1295^4	1284^0	53470	328587	1:19:59 pm	Option	Chart
Jan '22	1293^0 P	0^0	1307^0	1287^0	1304^0	1293^0	6426	96978	1:19:47 pm	Option	Chart
Mar '22	1297^2 P	0^0	1310^4	1290^4	1308^0	1297^2	3888	103914	1:19:59 pm	Option	Chart
May '22	1302^4 P	0^0	1312^0	1294^6	1312^0	1302^4	1095	56394	1:19:39 pm	Option	Chart
Jul '22	1305^0 P	0^0	1314^0	1297^0	1312^0	1305^0	823	35114	1:19:39 pm	Option	Chart
Aug '22	1296^4 P	0^0	1297^0	1293^6	1297^0	1296^4	83	2807	1:18:58 pm	Option	Chart
Sep '22	1270^2 P	0^0	1272^0	1267^0	1269^6	1270^2	56	4713	1:19:04 pm	Option	Chart
Nov '22	1255^6 P	0^0	1262^4	1248^2	1259^2	1255^6	906	23174	1:19:39 pm	Option	Chart
Chicago Wheat
Dec '21	708^6 P	0^0	716^0	706^4	713^6	708^6	27923	200049	1:19:58 pm	Option	Chart
Mar '22	719^6 P	0^0	726^4	717^6	724^6	719^6	3127	72254	1:19:57 pm	Option	Chart
May '22	722^6 P	0^0	729^4	720^4	728^4	722^6	1198	29494	1:19:58 pm	Option	Chart
Jul '22	703^6 P	0^0	707^2	701^0	707^0	703^6	709	30039	1:19:57 pm	Option	Chart
Sep '22	706^0 P	0^0	709^2	702^6	707^2	706^0	256	4620	1:19:57 pm	Option	Chart
Mar '23	713^0 P	0^0	713^2	709^0	713^2	713^0	31	2423	1:19:57 pm	Option	Chart
KC Wheat
Dec '21	713^0 P	0^0	723^0	712^2	720^4	713^0	9896	134230	1:19:58 pm	Option	Chart
Mar '22	721^6 P	0^0	731^4	721^0	729^0	721^6	1158	56067	1:19:55 pm	Option	Chart
May '22	726^4 P	0^0	735^4	726^0	733^4	726^4	428	15745	1:18:51 pm	Option	Chart
Jul '22	716^6 P	0^0	723^0	715^0	721^2	716^6	180	12905	1:19:43 pm	Option	Chart
Dec '22	728^4	0^0	734^0	726^2	734^0	728^4	199	3146	10:57:44 pm	Option	Chart
Mar '23	728^6	0^0	729^6	727^4	729^0	728^6	29	272	10:57:44 pm	Option	Chart
Minneapolis Wheat
Mar '22	888^6 P	0^0	897^0	884^0	894^0	888^6	856	16852	1:28:59 pm	Option	Chart
May '22	876^4 P	0^0	884^0	871^4	883^0	876^4	222	4727	1:28:59 pm	Option	Chart
Jul '22	861^0 P	0^0	869^4	857^6	868^2	861^0	57	1847	1:28:59 pm	Option	Chart
Dec '22	783^0 P	0^0	783^0	783^0	783^0	783^0	2	426	3:02:04 pm	Option	Chart
Soybean Meal
Oct '21	338.50 P	0.00	340.80	337.30	340.20	338.50	5138	38210	1:19:46 pm	Option	Chart
Dec '21	342.20 P	0.00	344.70	341.20	343.90	342.20	22113	166947	1:19:57 pm	Option	Chart
Jan '22	344.40 P	0.00	347.00	343.40	346.50	344.40	2530	43741	1:19:56 pm	Option	Chart
Mar '22	346.70 P	0.00	349.30	345.90	348.40	346.70	1573	48412	1:19:56 pm	Option	Chart
May '22	349.90 P	0.00	352.40	349.00	352.00	349.90	870	25819	1:19:09 pm	Option	Chart
Jul '22	353.20 P	0.00	355.50	352.20	355.30	353.20	509	20509	1:19:57 pm	Option	Chart
Aug '22	352.80 P	0.00	355.40	351.90	355.40	352.80	179	4698	1:15:53 pm	Option	Chart
Soybean Oil
Oct '21	56.29 P	0.00	57.03	55.55	56.90	56.29	7548	40063	1:19:55 pm	Option	Chart
Dec '21	56.26 P	0.00	57.05	55.51	56.92	56.26	36009	158440	1:19:55 pm	Option	Chart
Jan '22	56.36 P	0.00	57.08	55.58	57.01	56.36	3194	40546	1:19:23 pm	Option	Chart
Mar '22	56.43 P	0.00	57.10	55.69	57.05	56.43	2522	48608	1:19:31 pm	Option	Chart
May '22	56.42 P	0.00	57.03	55.69	56.87	56.42	976	40297	1:19:41 pm	Option	Chart
Jul '22	56.26 P	0.00	56.71	55.54	56.70	56.26	576	30235	1:19:57 pm	Option	Chart
Aug '22	55.88 P	0.00	56.33	55.24	56.07	55.88	182	3967	1:15:44 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Live Cattle
Oct '21	122.800 P	0.000	123.500	122.525	123.500	122.800	6418	42726	1:04:58 pm	Option	Chart
Dec '21	127.525 P	0.000	128.400	127.175	128.400	127.525	12829	121761	1:04:59 pm	Option	Chart
Feb '22	131.550 P	0.000	132.475	131.275	132.475	131.550	3520	53821	1:04:55 pm	Option	Chart
Apr '22	135.000 P	0.000	135.950	134.700	135.950	135.000	3576	47938	1:04:16 pm	Option	Chart
Jun '22	129.725 P	0.000	130.175	129.425	130.050	129.725	1301	18528	1:04:16 pm	Option	Chart
Aug '22	128.300 P	0.000	128.575	128.050	128.450	128.300	165	4603	1:02:12 pm	Option	Chart
Oct '22	131.025 P	0.000	131.225	130.725	131.025	131.025	50	1409	1:00:44 pm	Option	Chart
Dec '22	134.375 P	0.000	134.550	134.000	134.200	134.375	24	656	12:59:55 pm	Option	Chart
Feb '23	136.975 P	0.000	136.975	136.600	136.950	136.975	7	53	12:52:32 pm	Option	Chart
Feeder Cattle
Sep '21	154.875 P	0.000	155.625	154.475	155.500	154.875	210	1823	1:04:39 pm	Option	Chart
Oct '21	156.375 P	0.000	157.400	155.925	157.125	156.375	2631	9194	1:04:55 pm	Option	Chart
Nov '21	156.100 P	0.000	157.300	155.625	157.300	156.100	3229	14041	1:04:55 pm	Option	Chart
Nov '21	156.100 P	0.000	157.300	155.625	157.300	156.100	3229	14041	1:04:55 pm	Option	Chart
Jan '22	157.075 P	0.000	158.100	156.650	158.100	157.075	1893	9994	1:04:45 pm	Option	Chart
Mar '22	157.875 P	0.000	158.800	157.475	158.350	157.875	341	3949	1:04:16 pm	Option	Chart
Apr '22	160.100 P	0.000	160.600	159.775	160.600	160.100	47	1239	1:04:16 pm	Option	Chart
May '22	161.900 P	0.000	162.425	161.625	162.250	161.900	60	1219	12:59:55 pm	Option	Chart
Aug '22	167.700 P	0.000	168.050	167.700	168.000	167.700	9	335	12:59:40 pm	Option	Chart
Lean Hogs
Oct '21	85.725 P	0.000	86.125	84.025	85.600	85.725	7942	38273	1:04:59 pm	Option	Chart
Dec '21	75.050 P	0.000	75.375	72.675	74.300	75.050	9515	99480	1:04:56 pm	Option	Chart
Feb '22	78.225 P	0.000	78.675	76.050	77.425	78.225	2255	41716	1:04:57 pm	Option	Chart
Apr '22	81.900 P	0.000	82.300	79.675	81.025	81.900	1339	34239	1:04:56 pm	Option	Chart
May '22	85.800 P	0.000	85.850	85.725	85.725	85.800	7	875	1:03:43 pm	Option	Chart
Jun '22	90.825 P	0.000	91.175	88.550	90.050	90.825	709	18013	1:04:17 pm	Option	Chart
Jul '22	90.475 P	0.000	90.725	88.200	89.075	90.475	163	5234	1:04:56 pm	Option	Chart
Aug '22	89.050 P	0.000	89.300	86.750	87.500	89.050	71	3290	1:03:59 pm	Option	Chart
Oct '22	76.200 P	0.000	76.375	73.825	73.825	76.200	60	718	12:59:55 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Crude Oil
Oct '21	71.97 P	0.00	72.72	71.21	72.62	71.97	54300	94289	3:59:45 pm	Option	Chart
Nov '21	71.82 P	0.00	72.50	71.03	72.33	71.82	195908	420489	3:59:58 pm	Option	Chart
Dec '21	71.38 P	0.00	72.04	70.64	71.90	71.38	31919	311585	3:59:42 pm	Option	Chart
Jan '22	70.81 P	0.00	71.43	70.13	71.24	70.81	3151	136518	3:58:17 pm	Option	Chart
Feb '22	70.22 P	0.00	70.81	69.60	70.72	70.22	2839	79974	3:55:26 pm	Option	Chart
Mar '22	69.65 P	0.00	70.28	69.10	70.19	69.65	1302	113101	3:42:30 pm	Option	Chart
Apr '22	69.09 P	0.00	69.66	68.61	69.66	69.09	172	49417	3:41:56 pm	Option	Chart
May '22	68.54 P	0.00	69.13	68.15	69.11	68.54	271	50358	3:41:56 pm	Option	Chart
Unleaded Gasoline
Oct '21	2.1713 P	0.0000	2.1844	2.1475	2.1786	2.1713	13020	81929	3:59:29 pm	Option	Chart
Nov '21	2.1157 P	0.0000	2.1278	2.0963	2.1206	2.1157	21931	120014	3:59:43 pm	Option	Chart
Dec '21	2.0733 P	0.0000	2.0856	2.0565	2.0764	2.0733	5103	67046	3:58:16 pm	Option	Chart
Jan '22	2.0534 P	0.0000	2.0615	2.0381	2.0596	2.0534	1541	26507	3:18:19 pm	Option	Chart
Feb '22	2.0503 P	0.0000	2.0579	2.0350	2.0569	2.0503	718	11750	3:58:42 pm	Option	Chart
Mar '22	2.0580 P	0.0000	2.0639	2.0440	2.0622	2.0580	219	16191	1:33:16 pm	Option	Chart
Apr '22	2.1711 P	0.0000	2.1711	2.1568	2.1576	2.1711	1041	7825	9:17:10 am	Option	Chart
Heating Oil
Oct '21	2.2091 P	0.0000	2.2188	2.1909	2.2051	2.2091	15636	76146	3:59:54 pm	Option	Chart
Nov '21	2.2064 P	0.0000	2.2160	2.1890	2.1890	2.2064	14386	106488	3:59:54 pm	Option	Chart
Dec '21	2.1997 P	0.0000	2.2086	2.1833	2.1908	2.1997	6399	74024	3:58:53 pm	Option	Chart
Jan '22	2.1912 P	0.0000	2.1998	2.1759	2.1962	2.1912	723	36364	3:58:53 pm	Option	Chart
Feb '22	2.1780 P	0.0000	2.1870	2.1644	2.1800	2.1780	572	20092	3:57:37 pm	Option	Chart
Mar '22	2.1593 P	0.0000	2.1692	2.1462	2.1626	2.1593	905	32647	3:10:01 pm	Option	Chart
Apr '22	2.1379 P	0.0000	2.1460	2.1375	2.1395	2.1379	45	10712	2:13:15 pm	Option	Chart
Natural Gas
Oct '21	5.105 P	0.000	5.394	5.044	5.270	5.105	109972	110134	3:59:58 pm	Option	Chart
Nov '21	5.146 P	0.000	5.435	5.087	5.317	5.146	34101	256600	3:59:50 pm	Option	Chart
Dec '21	5.258 P	0.000	5.547	5.200	5.431	5.258	5765	90103	3:58:19 pm	Option	Chart
Jan '22	5.328 P	0.000	5.620	5.271	5.509	5.328	5791	156200	3:58:46 pm	Option	Chart
Feb '22	5.244 P	0.000	5.525	5.190	5.438	5.244	2973	57222	3:58:19 pm	Option	Chart
Mar '22	4.902 P	0.000	5.149	4.825	5.075	4.902	3927	117909	3:59:29 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Gold
Oct '21	1749.4 P	0.0	1765.4	1745.4	1751.1	1749.4	3930	36869	3:59:56 pm	Option	Chart
Dec '21	1751.4 P	0.0	1767.8	1747.1	1754.6	1751.4	174643	408278	3:59:58 pm	Option	Chart
Feb '22	1753.4 P	0.0	1769.1	1750.0	1756.8	1753.4	415	33599	3:40:16 pm	Option	Chart
Apr '22	1754.9 P	0.0	1771.4	1751.0	1757.4	1754.9	447	11907	2:58:08 pm	Option	Chart
Jun '22	1756.3 P	0.0	1771.1	1755.2	1762.5	1756.3	68	7928	12:38:26 pm	Option	Chart
Aug '22	1757.6 P	0.0	1760.6	1757.6	1760.6	1757.6	162	1662	10:35:08 am	Option	Chart
Silver
Sep '21	22.295 P	0.000	22.905	22.295	22.890	22.295	67	339	11:00:00 am	Option	Chart
Dec '21	22.337 P	0.000	23.130	22.305	22.910	22.337	61860	125915	3:59:58 pm	Option	Chart
Mar '22	22.385 P	0.000	23.165	22.365	22.955	22.385	406	10746	3:48:02 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	4.2455 P	0.0000	4.3405	4.2330	4.2820	4.2455	151	2242	3:54:12 pm	Option	Chart
Dec '21	4.2460 P	0.0000	4.3590	4.2310	4.2815	4.2460	51219	120271	3:59:58 pm	Option	Chart
Mar '22	4.2395 P	0.0000	4.3500	4.2255	4.2770	4.2395	1442	41445	3:31:40 pm	Option	Chart
May '22	4.2310 P	0.0000	4.3295	4.2195	4.2910	4.2310	214	13410	3:29:19 pm	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	930.6 P	0.0	949.1	922.5	922.5	930.6	15499	46779	3:59:55 pm	Option	Chart
Jan '22	932.6 P	0.0	950.5	925.8	926.1	932.6	1955	29326	3:59:45 pm	Option	Chart
Apr '22	935.2 P	0.0	946.5	933.4	933.4	935.2	15	596	3:49:07 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
30 Year Bond
Sep '21	164-5 P	0-0	164-31	163-28	164-31	164-5	107	10074	3:32:48 pm	Option	Chart
Dec '21	162-19 P	0-0	163-19	162-8	163-9	162-19	345720	1219205	3:59:58 pm	Option	Chart
Ten Year Note
Sep '21	133-13 P	0-0	133-23	133-9	133-22	133-13	738	22454	3:36:29 pm	Option	Chart
Dec '21	132-25 P	0-0	133-4.5	132-20.5	133-1.5	132-25	1375624	3993197	3:59:59 pm	Option	Chart
Five Year Note
Sep '21	123-25.5 P	0-0	123-29.75	123-24.5	123-29	123-25.5	213	9849	3:59:59 pm	Option	Chart
Dec '21	123-9 P	0-0	123-14	123-6.5	123-13	123-9	823918	3525213	3:59:59 pm	Option	Chart
Two Year Note
Sep '21	110-9.5 P	0-0	110-9.625	110-9.375	110-9.5	110-9.5	322	9404	3:59:59 pm	Option	Chart
Dec '21	110-4 P	0-0	110-4.625	110-3.75	110-4.5	110-4	197676	1887388	3:59:59 pm	Option	Chart
Eurodollar
Dec '21	99.8150 P	0.0000	99.8200	99.8150	99.8200	99.8150	24054	1134917	3:59:00 pm	Option	Chart
Mar '22	99.8500 P	0.0000	99.8550	99.8450	99.8550	99.8500	32653	963308	3:59:56 pm	Option	Chart
Jun '22	99.8100 P	0.0000	99.8150	99.8100	99.8100	99.8100	10494	805314	3:59:54 pm	Option	Chart
Sep '22	99.7200 P	0.0000	99.7250	99.7150	99.7250	99.7200	55528	822212	3:59:54 pm	Option	Chart
Dec '22	99.5550 P	0.0000	99.5650	99.5500	99.5600	99.5550	106849	1057340	3:59:54 pm	Option	Chart
Mar '23	99.4350 P	0.0000	99.4500	99.4250	99.4500	99.4350	58437	992126	3:59:54 pm	Option	Chart
Jun '23	99.2900 P	0.0000	99.3050	99.2750	99.3000	99.2900	59574	747299	3:59:54 pm	Option	Chart
Sep '23	99.0550 P	0.0000	99.0800	99.0400	99.0750	99.0550	63488	714319	3:59:52 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Euro
Dec '21	1.1749 P	0.0000	1.1809	1.1743	1.1786	1.1749	163719	635621	3:59:55 pm	Option	Chart
Mar '22	1.1775 P	0.0000	1.1834	1.1771	1.1815	1.1775	322	12622	3:50:19 pm	Option	Chart
Australian Dollar
Dec '21	0.7275 P	0.0000	0.7324	0.7264	0.7298	0.7275	82768	169675	3:59:35 pm	Option	Chart
Mar '22	0.7278 P	0.0000	0.7311	0.7269	0.7298	0.7278	10	112	3:50:40 pm	Option	Chart
Canadian Dollar
Dec '21	0.7845 P	0.0000	0.7913	0.7828	0.7883	0.7845	74636	111941	3:59:59 pm	Option	Chart
Mar '22	0.7845 P	0.0000	0.7903	0.7831	0.7887	0.7845	129	1288	3:50:35 pm	Option	Chart
British Pound
Dec '21	1.3739 P	0.0000	1.3814	1.3719	1.3795	1.3739	71220	141445	3:59:48 pm	Option	Chart
Mar '22	1.3742 P	0.0000	1.3810	1.3732	1.3799	1.3742	26	580	3:50:49 pm	Option	Chart
Japanese Yen
Dec '21	0.009103 P	0.000000	0.009125	0.009090	0.009119	0.009103	86537	188066	3:59:59 pm	Option	Chart
Mar '22	0.009114 P	0.000000	0.009125	0.009104	0.009125	0.009114	38	525	3:50:07 pm	Option	Chart
Mexican Peso
Dec '21	49.380 P	0.000	49.670	49.340	49.580	49.380	35044	179091	3:59:29 pm	Option	Chart
Mar '22	48.740 P	0.000	48.740	48.740	48.740	48.740	2	6	3:08:15 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Mini Dow Jones
Dec '21	34370	-92	34710	34354	34610	34462	183226	101206	3:59:59 pm	Option	Chart
Mar '22	34374 P	0	34615	34288	34615	34374	14	17	3:02:50 pm	Option	Chart
E-mini SP500
Dec '21	4408.25	-13.50	4472.50	4406.50	4459.25	4421.75	1862257	2456468	3:59:59 pm	Option	Chart
Mar '22	4400.25	-14.25	4465.00	4400.00	4453.25	4414.50	992	3800	3:58:15 pm	Option	Chart
E-mini NASDAQ 100
Dec '21	15282.75	-43.25	15528.25	15276.25	15497.75	15326.00	626461	219313	3:59:59 pm	Option	Chart
Mar '22	15291.00	-38.25	15523.50	15281.25	15497.50	15329.25	588	474	3:49:55 pm	Option	Chart