Futures Quotes

GRAINS
Livestock
Energies
Metals
Treasuries
Currencies
Indexes

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Corn
Dec '21	586^6 P	0^0	588^0	566^6	571^4	586^6	147031	187168	12:04:59 pm	Option	Chart
Mar '22	591^6 P	0^0	593^2	572^0	576^4	591^6	173868	748762	12:04:59 pm	Option	Chart
May '22	595^4 P	0^0	596^6	576^6	581^6	595^4	27210	211507	12:04:21 pm	Option	Chart
Jul '22	596^0 P	0^0	597^4	578^0	582^4	596^0	21332	186931	12:04:33 pm	Option	Chart
Sep '22	572^2 P	0^0	573^0	555^2	559^4	572^2	3322	60016	12:03:29 pm	Option	Chart
Dec '22	562^4 P	0^0	563^2	546^0	551^0	562^4	11485	161045	12:04:59 pm	Option	Chart
Mar '23	569^4 P	0^0	570^0	554^0	557^0	569^4	646	8882	12:03:19 pm	Option	Chart
Soybeans
Jan '22	1252^6 P	0^0	1254^0	1240^2	1252^0	1252^6	80997	240422	12:04:59 pm	Option	Chart
Mar '22	1263^0 P	0^0	1264^4	1251^0	1264^4	1263^0	38503	192276	12:04:59 pm	Option	Chart
May '22	1272^4 P	0^0	1273^6	1260^6	1273^4	1272^4	9038	76443	12:04:39 pm	Option	Chart
Jul '22	1278^6 P	0^0	1280^0	1267^2	1280^0	1278^6	8836	70674	12:04:26 pm	Option	Chart
Aug '22	1274^2 P	0^0	1274^6	1264^2	1271^0	1274^2	966	7408	12:04:33 pm	Option	Chart
Sep '22	1253^4 P	0^0	1254^4	1245^2	1252^2	1253^4	517	6550	12:04:53 pm	Option	Chart
Nov '22	1240^2 P	0^0	1242^0	1232^4	1240^0	1240^2	4298	64845	12:04:55 pm	Option	Chart
Jan '23	1240^2 P	0^0	1241^2	1232^6	1239^2	1240^2	450	8536	12:01:26 pm	Option	Chart
Chicago Wheat
Dec '21	825^4 P	0^0	830^4	810^0	821^2	825^4	23917	47378	12:04:58 pm	Option	Chart
Mar '22	840^2 P	0^0	845^2	823^2	833^0	840^2	47989	194968	12:04:58 pm	Option	Chart
May '22	846^4 P	0^0	850^6	829^6	846^2	846^4	10197	53698	12:04:50 pm	Option	Chart
Jul '22	834^0 P	0^0	837^2	819^2	828^0	834^0	6078	73489	12:04:50 pm	Option	Chart
Sep '22	830^0 P	0^0	832^6	816^4	819^2	830^0	1850	13818	12:04:43 pm	Option	Chart
Dec '22	832^4 P	0^0	835^6	820^2	827^0	832^4	1131	30144	12:04:43 pm	Option	Chart
KC Wheat
Dec '21	865^0 P	0^0	870^2	845^0	855^4	865^0	5757	11828	12:04:59 pm	Option	Chart
Mar '22	869^0 P	0^0	872^6	848^2	857^2	869^0	19959	131558	12:04:59 pm	Option	Chart
May '22	867^4 P	0^0	870^2	848^0	858^0	867^4	3840	31254	12:04:14 pm	Option	Chart
Jul '22	848^6 P	0^0	851^0	833^6	842^0	848^6	3469	38999	12:04:03 pm	Option	Chart
Dec '22	848^2 P	0^0	849^4	835^2	836^0	848^2	501	9813	12:03:35 pm	Option	Chart
Mar '23	846^6 P	0^0	846^6	846^6	846^6	846^6	1	997	12:00:33 pm	Option	Chart
Minneapolis Wheat
Mar '22	1048^4 P	0^0	1052^0	1020^6	1026^0	1048^4	5401	47526	12:14:57 pm	Option	Chart
May '22	1039^2 P	0^0	1044^6	1015^6	1017^0	1039^2	673	12484	12:14:57 pm	Option	Chart
Jul '22	1010^4 P	0^0	1017^6	987^4	987^6	1010^4	273	4808	12:14:57 pm	Option	Chart
Dec '22	933^4 P	0^0	935^0	921^6	924^0	933^4	56	1294	12:03:37 pm	Option	Chart
Mar '23	919^4 P	0^0	919^4	919^4	919^4	919^4	2	17	8:47:55 am	Option	Chart
Soybean Meal
Dec '21	356.20 P	0.00	356.90	352.40	356.30	356.20	21586	33282	12:04:59 pm	Option	Chart
Jan '22	349.40 P	0.00	350.00	345.50	348.50	349.40	39198	128773	12:04:57 pm	Option	Chart
Mar '22	346.60 P	0.00	347.20	343.00	346.80	346.60	20365	119179	12:04:59 pm	Option	Chart
May '22	347.70 P	0.00	349.00	344.50	349.00	347.70	10593	62620	12:04:39 pm	Option	Chart
Jul '22	351.30 P	0.00	353.00	348.20	353.00	351.30	6251	40425	12:04:59 pm	Option	Chart
Aug '22	351.30 P	0.00	351.60	348.50	351.50	351.30	856	9766	12:03:07 pm	Option	Chart
Sep '22	350.40 P	0.00	350.80	347.90	348.20	350.40	735	8103	12:04:57 pm	Option	Chart
Soybean Oil
Dec '21	59.02 P	0.00	59.80	58.75	59.70	59.02	14751	21246	12:04:59 pm	Option	Chart
Jan '22	58.88 P	0.00	59.54	58.68	59.50	58.88	51376	128892	12:04:59 pm	Option	Chart
Mar '22	58.64 P	0.00	59.20	58.34	59.19	58.64	21955	101058	12:04:57 pm	Option	Chart
May '22	57.98 P	0.00	58.48	57.57	58.40	57.98	11117	70813	12:04:50 pm	Option	Chart
Jul '22	57.33 P	0.00	57.83	56.90	57.80	57.33	5383	42918	12:04:57 pm	Option	Chart
Aug '22	56.43 P	0.00	56.93	56.23	56.79	56.43	881	8781	12:04:57 pm	Option	Chart
Sep '22	55.73 P	0.00	56.26	55.57	56.18	55.73	689	7086	12:04:57 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Live Cattle
Dec '21	138.100 P	0.000	138.350	136.275	136.400	138.100	8880	34849	12:04:54 pm	Option	Chart
Feb '22	141.200 P	0.000	141.450	138.675	138.950	141.200	24911	128013	12:04:55 pm	Option	Chart
Apr '22	143.850 P	0.000	144.150	142.050	142.300	143.850	10254	73802	12:04:57 pm	Option	Chart
Jun '22	138.825 P	0.000	139.000	136.900	137.325	138.825	6055	48835	12:04:57 pm	Option	Chart
Aug '22	137.475 P	0.000	137.550	135.650	136.000	137.475	3485	17700	12:04:58 pm	Option	Chart
Oct '22	139.900 P	0.000	140.000	138.625	138.625	139.900	1225	5705	12:02:55 pm	Option	Chart
Dec '22	142.700 P	0.000	143.000	141.500	141.700	142.700	530	2373	12:01:46 pm	Option	Chart
Feb '23	144.900 P	0.000	145.175	144.125	144.125	144.900	183	698	11:58:39 am	Option	Chart
Apr '23	147.025 P	0.000	147.025	146.075	146.075	147.025	140	218	11:50:20 am	Option	Chart
Feeder Cattle
Jan '22	167.150 P	0.000	168.175	164.000	164.075	167.150	5369	20163	12:04:59 pm	Option	Chart
Mar '22	167.975 P	0.000	168.700	165.175	165.275	167.975	2804	10807	12:04:55 pm	Option	Chart
Apr '22	169.875 P	0.000	170.400	167.350	167.500	169.875	1331	3159	12:04:53 pm	Option	Chart
Apr '22	169.875 P	0.000	170.400	167.350	167.500	169.875	1331	3159	12:04:53 pm	Option	Chart
May '22	171.050 P	0.000	171.600	168.550	168.750	171.050	1062	3494	12:04:33 pm	Option	Chart
Aug '22	177.900 P	0.000	178.250	175.825	176.575	177.900	478	2823	12:02:55 pm	Option	Chart
Sep '22	178.625 P	0.000	178.750	178.000	178.000	178.625	27	635	10:20:36 am	Option	Chart
Oct '22	178.950 P	0.000	179.000	178.950	178.950	178.950	8	138	12:02:55 pm	Option	Chart
Nov '22	178.725 P	0.000	178.800	178.725	178.800	178.725	5	13	10:13:03 am	Option	Chart
Lean Hogs
Dec '21	73.200 P	0.000	75.900	73.050	75.100	73.200	7499	30134	12:04:58 pm	Option	Chart
Feb '22	81.025 P	0.000	84.675	80.425	83.750	81.025	16825	89760	12:04:58 pm	Option	Chart
Apr '22	85.400 P	0.000	88.300	84.525	87.525	85.400	6261	55728	12:04:46 pm	Option	Chart
May '22	90.400 P	0.000	92.100	89.775	92.100	90.400	51	1427	11:49:27 am	Option	Chart
Jun '22	95.625 P	0.000	97.650	94.400	97.000	95.625	2648	29962	12:03:59 pm	Option	Chart
Jul '22	95.550 P	0.000	97.400	94.350	96.350	95.550	646	14911	12:03:59 pm	Option	Chart
Aug '22	94.575 P	0.000	96.350	93.275	95.225	94.575	888	10500	12:03:59 pm	Option	Chart
Oct '22	80.175 P	0.000	81.675	79.000	81.250	80.175	361	5390	12:04:12 pm	Option	Chart
Dec '22	73.850 P	0.000	74.725	72.750	74.500	73.850	67	1162	12:04:12 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Crude Oil
Jan '22	70.76	+2.61	71.73	69.20	69.23	68.15	850442	370982	5:35:36 pm	Option	Chart
Feb '22	70.39	+2.55	71.38	68.40	68.93	67.84	227339	203300	5:35:00 pm	Option	Chart
Mar '22	70.00	+2.52	70.90	68.48	68.48	67.48	123565	171600	5:35:36 pm	Option	Chart
Apr '22	69.59	+2.50	70.33	68.35	68.35	67.09	79140	93254	5:35:30 pm	Option	Chart
May '22	69.16	+2.46	69.67	68.11	68.15	66.70	52495	68969	5:34:10 pm	Option	Chart
Jun '22	68.73	+2.43	69.64	67.30	67.54	66.30	116937	177089	5:35:17 pm	Option	Chart
Jul '22	68.00	+2.09	68.39	67.14	67.14	65.91	16629	54795	5:32:04 pm	Option	Chart
Aug '22	67.47	+1.95	68.00	67.47	68.00	65.52	13617	45385	5:10:40 pm	Option	Chart
Unleaded Gasoline
Dec '21	2.1038	+0.0744	2.1215	2.0785	2.0785	2.0294	15287	23733	5:34:45 pm	Option	Chart
Jan '22	2.0555	+0.0744	2.0760	2.0060	2.0060	1.9811	83157	148137	5:35:25 pm	Option	Chart
Feb '22	2.0400	+0.0699	2.0622	1.9927	1.9927	1.9701	33438	37236	5:34:45 pm	Option	Chart
Mar '22	2.0437	+0.0661	2.0683	2.0003	2.0003	1.9776	17415	27020	5:19:00 pm	Option	Chart
Apr '22	2.0986 P	0.0000	2.3660	2.0899	2.3613	2.0986	9292	18395	12:32:28 pm	Option	Chart
May '22	2.1606	+0.0587	2.1606	2.1606	2.1606	2.1019	6489	9388	5:16:18 pm	Option	Chart
Jun '22	2.1500	+0.0582	2.1500	2.1500	2.1500	2.0918	8672	17503	5:16:48 pm	Option	Chart
Heating Oil
Dec '21	2.1500	+0.0555	2.2000	2.0945	2.0945	2.0945	15337	18017	5:35:25 pm	Option	Chart
Jan '22	2.1477	+0.0570	2.1961	2.1055	2.1055	2.0907	87582	103265	5:35:19 pm	Option	Chart
Feb '22	2.1411	+0.0541	2.1904	2.1046	2.1088	2.0870	40742	39259	5:35:19 pm	Option	Chart
Mar '22	2.1319	+0.0543	2.1606	2.0947	2.0947	2.0776	27913	38181	5:34:16 pm	Option	Chart
Apr '22	2.1061	+0.0464	2.1557	2.1024	2.1421	2.0597	15154	23284	5:16:11 pm	Option	Chart
May '22	2.0963	+0.0501	2.0963	2.0963	2.0963	2.0462	11125	10890	5:30:45 pm	Option	Chart
Jun '22	2.0947	+0.0567	2.0947	2.0846	2.0846	2.0380	14967	31453	5:35:01 pm	Option	Chart
Natural Gas
Jan '22	5.079	-0.398	5.200	5.047	5.199	5.477	138807	253029	5:35:30 pm	Option	Chart
Feb '22	4.998	-0.366	5.135	4.965	5.135	5.364	28350	80929	5:35:10 pm	Option	Chart
Mar '22	4.727	-0.317	4.825	4.704	4.818	5.044	30324	168992	5:33:52 pm	Option	Chart
Apr '22	4.245	-0.107	4.267	4.169	4.241	4.352	30970	119324	5:35:02 pm	Option	Chart
May '22	4.193	-0.092	4.206	4.115	4.175	4.285	16823	136657	5:33:45 pm	Option	Chart
Jun '22	4.220	-0.090	4.228	4.144	4.193	4.310	6980	45793	5:35:02 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Gold
Dec '21	1789.6	+4.1	1792.5	1780.0	1791.7	1785.5	182867	69926	5:34:03 pm	Option	Chart
Feb '22	1792.9	+4.8	1795.3	1782.5	1795.2	1788.1	177334	399606	5:35:00 pm	Option	Chart
Apr '22	1794.3	+4.4	1794.3	1785.4	1792.4	1789.9	6677	40815	5:34:00 pm	Option	Chart
Jun '22	1793.9	+2.3	1797.0	1786.7	1797.0	1791.6	3124	22954	5:32:57 pm	Option	Chart
Aug '22	1793.2 P	0.0	1811.5	1791.4	1800.8	1793.2	398	5291	10:53:41 am	Option	Chart
Oct '22	1794.7 P	0.0	1825.3	1792.9	1800.5	1794.7	186	4501	12:00:33 pm	Option	Chart
Silver
Dec '21	23.225	+0.118	23.250	23.105	23.135	23.107	60965	20497	5:34:41 pm	Option	Chart
Mar '22	23.245	+0.110	23.275	23.100	23.160	23.135	55885	103491	5:34:41 pm	Option	Chart
May '22	23.285	+0.116	23.285	23.180	23.200	23.169	666	8229	5:34:41 pm	Option	Chart
Jul '22	23.280	+0.074	23.280	23.280	23.280	23.206	383	6348	5:13:46 pm	Option	Chart
Copper
Dec '21	4.3200	+0.0365	4.3325	4.2815	4.3050	4.2835	50144	16040	5:26:15 pm	Option	Chart
Mar '22	4.3260	+0.0350	4.3400	4.2875	4.3030	4.2910	81542	115680	5:34:53 pm	Option	Chart
May '22	4.3200	+0.0345	4.3295	4.3000	4.3000	4.2855	6649	27308	5:30:24 pm	Option	Chart
Jul '22	4.2795 P	0.0000	4.4925	4.2790	4.4875	4.2795	807	16487	12:14:14 pm	Option	Chart
Sep '22	2.7680 P	0.0000	0.0000	0.0000	0.0000	2.7680	0	0	6:00:00 pm	Option	Chart
Platinum
Jan '22	972.0	+17.7	977.6	951.3	954.0	954.3	29041	51958	5:35:35 pm	Option	Chart
Apr '22	969.5	+13.5	979.0	953.7	953.7	956.0	2505	7547	5:24:21 pm	Option	Chart
Jul '22	958.7 P	0.0	997.7	950.0	992.4	958.7	52	647	12:27:54 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
30 Year Bond
Dec '21	162-8	-0-12	162-22	162-2	162-22	162-28	427972	153157	5:34:59 pm	Option	Chart
Mar '22	160-21	-0-11	161-4	160-16	161-4	161-10	336993	1090713	5:35:12 pm	Option	Chart
Ten Year Note
Dec '21	130-25	-0-19.5	131-2	130-20.5	130-31	131-5.5	2062577	835992	5:35:06 pm	Option	Chart
Mar '22	130-1	-0-19	130-10	129-28	130-7	130-14	1885234	3307916	5:35:10 pm	Option	Chart
Five Year Note
Dec '21	121-18.5	-0-25	121-25.75	121-16.25	121-21.75	121-25.5	1407550	744912	5:34:50 pm	Option	Chart
Mar '22	121-0	-0-24.25	121-4.75	120-29.5	121-3.25	121-7.75	1623830	3173550	5:35:05 pm	Option	Chart
Two Year Note
Dec '21	109-20.5	-0-30.125	109-21.875	109-20	109-21.875	109-22.375	510445	385118	5:35:06 pm	Option	Chart
Mar '22	109-10.375	-0-29.625	109-12.5	109-9.875	109-12.5	109-12.75	709276	1598984	5:35:05 pm	Option	Chart
Eurodollar
Dec '21	99.7800	-0.0075	99.7875	99.7800	99.7875	99.7875	233169	1331889	5:25:38 pm	Option	Chart
Mar '22	99.7150	-0.0150	99.7250	99.7150	99.7200	99.7300	331554	1038488	5:27:15 pm	Option	Chart
Jun '22	99.5400	-0.0300	99.5650	99.5350	99.5550	99.5700	345806	862089	5:34:46 pm	Option	Chart
Sep '22	99.3300	-0.0400	99.3600	99.3250	99.3500	99.3700	363973	732169	5:34:26 pm	Option	Chart
Dec '22	99.0700	-0.0450	99.1000	99.0600	99.1000	99.1150	858541	1348603	5:34:40 pm	Option	Chart
Mar '23	98.8700	-0.0500	98.9000	98.8550	98.8950	98.9200	333795	972832	5:32:51 pm	Option	Chart
Jun '23	98.6550	-0.0600	98.6900	98.6400	98.6900	98.7150	393497	820914	5:34:40 pm	Option	Chart
Sep '23	98.4700	-0.0650	98.5050	98.4500	98.5000	98.5350	258580	727633	5:34:26 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Euro
Dec '21	1.1295	-0.0011	1.1304	1.1284	1.1300	1.1306	274938	682552	5:34:48 pm	Option	Chart
Mar '22	1.1322	-0.0016	1.1330	1.1316	1.1330	1.1337	5763	24311	5:32:47 pm	Option	Chart
Australian Dollar
Dec '21	0.7141	+0.0013	0.7142	0.7118	0.7124	0.7128	142945	189992	5:34:47 pm	Option	Chart
Mar '22	0.7141	+0.0009	0.7144	0.7128	0.7134	0.7132	1052	1396	5:31:56 pm	Option	Chart
Canadian Dollar
Dec '21	0.7849	+0.0022	0.7850	0.7829	0.7829	0.7827	117010	143475	5:34:44 pm	Option	Chart
Mar '22	0.7851	+0.0022	0.7851	0.7833	0.7833	0.7829	1981	4343	5:34:49 pm	Option	Chart
British Pound
Dec '21	1.3340	+0.0007	1.3345	1.3323	1.3331	1.3333	130999	210256	5:34:40 pm	Option	Chart
Mar '22	1.3348	+0.0008	1.3348	1.3335	1.3335	1.3340	1143	4653	5:15:00 pm	Option	Chart
Japanese Yen
Dec '21	0.008795	-0.000048	0.008829	0.008782	0.008817	0.008843	270205	252407	5:34:48 pm	Option	Chart
Mar '22	0.008806	-0.000049	0.008840	0.008796	0.008829	0.008855	2804	1654	5:34:25 pm	Option	Chart
Mexican Peso
Dec '21	45.820	+0.100	45.830	45.670	45.720	45.720	103913	192143	5:34:38 pm	Option	Chart
Mar '22	45.000	+0.020	45.060	44.940	45.000	44.980	670	177	5:09:57 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Mini Dow Jones
Dec '21	35014	+156	35086	34740	34741	34858	315663	102504	5:35:18 pm	Option	Chart
Mar '22	34943	+165	35002	34646	34646	34778	853	2121	5:28:00 pm	Option	Chart
E-mini SP500
Dec '21	4622.00	+26.25	4631.25	4588.75	4589.00	4595.75	2027795	2312886	5:34:49 pm	Option	Chart
Mar '22	4616.00	+26.50	4624.75	4582.00	4582.00	4589.50	14862	103471	5:34:44 pm	Option	Chart
E-mini NASDAQ 100
Dec '21	16150.25	+99.25	16165.75	16038.00	16046.50	16051.00	685054	249887	5:34:49 pm	Option	Chart
Mar '22	16159.75	+103.00	16168.50	16095.00	16100.00	16056.75	2409	6330	5:33:22 pm	Option	Chart