Futures Quotes

GRAINS
Livestock
Energies
Metals
Treasuries
Currencies
Indexes

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Corn
Dec '21	557^2 S	0^0	563^2	539^4	542^4	557^2	216911	592909	1:19:59 pm	Option	Chart
Mar '22	566^0 S	0^0	571^4	548^2	551^0	566^0	87809	362038	1:19:57 pm	Option	Chart
May '22	569^6 S	0^0	574^6	552^2	554^6	569^6	26229	165735	1:19:56 pm	Option	Chart
Jul '22	569^4 S	0^0	574^2	553^0	555^6	569^4	23045	134252	1:19:56 pm	Option	Chart
Sep '22	550^4 S	0^0	553^0	536^0	538^4	550^4	6260	44207	1:19:56 pm	Option	Chart
Dec '22	546^6 S	0^0	547^6	532^4	535^2	546^6	24112	122137	1:19:56 pm	Option	Chart
Mar '23	553^2 S	0^0	553^6	539^6	542^0	553^2	523	5768	1:15:22 pm	Option	Chart
Soybeans
Nov '21	1239^2 S	0^0	1257^4	1227^0	1237^2	1239^2	103458	72133	1:19:57 pm	Option	Chart
Jan '22	1249^6 S	0^0	1266^2	1236^0	1246^4	1249^6	161496	253112	1:19:58 pm	Option	Chart
Mar '22	1259^0 S	0^0	1275^4	1245^4	1256^0	1259^0	38124	138842	1:19:58 pm	Option	Chart
May '22	1268^0 S	0^0	1283^2	1254^6	1265^0	1268^0	14205	65581	1:19:54 pm	Option	Chart
Jul '22	1272^6 S	0^0	1287^6	1259^4	1270^0	1272^6	9533	58015	1:19:02 pm	Option	Chart
Aug '22	1267^6 S	0^0	1279^6	1254^4	1261^0	1267^6	586	5901	1:13:45 pm	Option	Chart
Sep '22	1248^6 S	0^0	1258^4	1237^2	1237^4	1248^6	547	3893	1:19:58 pm	Option	Chart
Nov '22	1238^0 S	0^0	1248^6	1226^0	1231^6	1238^0	6371	47285	1:19:58 pm	Option	Chart
Chicago Wheat
Dec '21	759^6 S	0^0	762^6	745^0	750^4	759^6	48378	192548	1:19:57 pm	Option	Chart
Mar '22	773^0 S	0^0	775^2	758^0	764^4	773^0	20560	103275	1:19:57 pm	Option	Chart
May '22	776^4 S	0^0	778^2	762^0	766^6	776^4	6833	31270	1:19:21 pm	Option	Chart
Jul '22	769^2 S	0^0	770^4	753^4	758^0	769^2	6973	45057	1:18:42 pm	Option	Chart
Sep '22	771^2 S	0^0	772^6	755^0	757^6	771^2	2363	8477	1:19:54 pm	Option	Chart
Dec '22	775^6 S	0^0	776^4	760^0	764^6	775^6	841	18554	1:17:41 pm	Option	Chart
KC Wheat
Dec '21	782^6 S	0^0	786^4	771^4	774^6	782^6	23332	116339	1:19:55 pm	Option	Chart
Mar '22	785^6 S	0^0	789^4	774^2	778^2	785^6	12606	66085	1:19:53 pm	Option	Chart
May '22	785^4 S	0^0	789^2	775^2	777^4	785^4	3827	18450	1:17:20 pm	Option	Chart
Jul '22	774^4 S	0^0	775^0	761^0	764^0	774^4	3371	25504	1:19:44 pm	Option	Chart
Dec '22	779^6 S	0^0	780^0	767^4	768^4	779^6	217	4357	1:48:40 pm	Option	Chart
Mar '23	780^4 S	0^0	780^4	775^2	780^0	780^4	138	536	3:03:10 pm	Option	Chart
Minneapolis Wheat
Mar '22	1005^4 S	0^0	1016^6	991^6	1001^0	1005^4	3010	24723	1:29:03 pm	Option	Chart
May '22	980^2 S	0^0	990^0	966^6	966^6	980^2	509	5700	12:27:38 pm	Option	Chart
Jul '22	942^2 S	0^0	952^2	935^0	935^0	942^2	353	3595	1:11:38 pm	Option	Chart
Dec '22	849^4 S	0^0	851^2	840^0	840^0	849^4	63	795	1:06:25 pm	Option	Chart
Soybean Meal
Dec '21	330.90 S	0.00	334.60	324.50	326.90	330.90	54389	148044	1:19:58 pm	Option	Chart
Jan '22	329.20 S	0.00	332.50	323.00	325.20	329.20	25381	97227	1:19:54 pm	Option	Chart
Mar '22	329.90 S	0.00	333.20	323.90	326.50	329.90	15690	74388	1:19:59 pm	Option	Chart
May '22	333.00 S	0.00	335.80	326.80	329.00	333.00	6543	43488	1:19:59 pm	Option	Chart
Jul '22	336.60 S	0.00	339.50	330.60	333.20	336.60	4834	37235	1:19:59 pm	Option	Chart
Aug '22	336.80 S	0.00	339.70	330.80	333.60	336.80	756	10013	1:18:17 pm	Option	Chart
Sep '22	336.30 S	0.00	338.90	330.10	332.80	336.30	731	9163	1:18:17 pm	Option	Chart
Soybean Oil
Dec '21	61.42 S	0.00	62.50	61.01	62.33	61.42	51369	125367	1:19:55 pm	Option	Chart
Jan '22	61.26 S	0.00	62.19	60.78	61.99	61.26	25760	93419	1:19:55 pm	Option	Chart
Mar '22	60.71 S	0.00	61.48	60.16	61.29	60.71	15703	65812	1:19:55 pm	Option	Chart
May '22	60.01 S	0.00	60.72	59.44	60.52	60.01	7527	54786	1:19:17 pm	Option	Chart
Jul '22	59.34 S	0.00	60.05	58.83	59.89	59.34	5629	41110	1:19:37 pm	Option	Chart
Aug '22	58.55 S	0.00	59.26	58.10	59.08	58.55	1109	7892	1:18:42 pm	Option	Chart
Sep '22	57.91 S	0.00	58.52	57.55	58.46	57.91	782	4690	1:18:42 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Live Cattle
Oct '21	127.225 S	0.000	127.500	126.675	126.700	127.225	650	841	1:04:56 pm	Option	Chart
Dec '21	131.575 S	0.000	131.925	131.075	131.500	131.575	18929	118388	1:04:56 pm	Option	Chart
Feb '22	136.950 S	0.000	137.125	136.125	136.250	136.950	11153	66946	1:04:53 pm	Option	Chart
Apr '22	139.375 S	0.000	139.600	138.800	139.100	139.375	6007	53447	1:04:56 pm	Option	Chart
Jun '22	134.175 S	0.000	134.475	133.750	134.075	134.175	4273	33219	1:04:56 pm	Option	Chart
Aug '22	133.025 S	0.000	133.325	132.650	132.750	133.025	1208	8466	1:04:56 pm	Option	Chart
Oct '22	135.800 S	0.000	136.000	135.500	135.775	135.800	460	2994	1:04:00 pm	Option	Chart
Dec '22	139.000 S	0.000	139.225	138.750	138.800	139.000	160	1243	12:58:26 pm	Option	Chart
Feb '23	141.175 S	0.000	141.175	141.000	141.000	141.175	32	212	9:02:51 am	Option	Chart
Feeder Cattle
Oct '21	156.500 S	0.000	156.600	155.900	156.150	156.500	475	1117	1:04:54 pm	Option	Chart
Nov '21	158.475 S	0.000	160.100	158.100	160.100	158.475	1610	4965	1:04:05 pm	Option	Chart
Jan '22	158.950 S	0.000	161.000	158.550	160.850	158.950	4814	20398	1:04:56 pm	Option	Chart
Jan '22	158.950 S	0.000	161.000	158.550	160.850	158.950	4814	20398	1:04:56 pm	Option	Chart
Mar '22	160.200 S	0.000	161.900	159.725	161.750	160.200	1989	7730	1:04:56 pm	Option	Chart
Apr '22	163.375 S	0.000	164.825	162.925	164.525	163.375	528	1440	1:04:56 pm	Option	Chart
May '22	165.925 S	0.000	167.600	165.525	167.600	165.925	326	2359	1:03:42 pm	Option	Chart
Aug '22	172.775 S	0.000	174.000	172.550	174.000	172.775	144	1590	1:00:07 pm	Option	Chart
Sep '22	173.475 S	0.000	174.500	173.475	174.500	173.475	19	166	12:59:19 pm	Option	Chart
Lean Hogs
Dec '21	71.975 S	0.000	73.300	71.775	73.300	71.975	15610	94917	1:04:58 pm	Option	Chart
Feb '22	74.325 S	0.000	75.700	74.175	75.475	74.325	8097	49461	1:04:59 pm	Option	Chart
Apr '22	78.325 S	0.000	79.450	78.250	79.075	78.325	4092	46542	1:04:59 pm	Option	Chart
May '22	83.125 S	0.000	84.300	83.125	83.875	83.125	19	1167	1:04:48 pm	Option	Chart
Jun '22	88.675 S	0.000	89.775	88.550	89.475	88.675	2454	24517	1:04:48 pm	Option	Chart
Jul '22	88.875 S	0.000	90.000	88.725	89.675	88.875	1163	8649	1:03:50 pm	Option	Chart
Aug '22	87.750 S	0.000	88.925	87.625	88.550	87.750	537	6246	1:03:44 pm	Option	Chart
Oct '22	74.075 S	0.000	75.000	74.050	74.950	74.075	107	2209	1:03:49 pm	Option	Chart
Dec '22	69.050 S	0.000	69.325	69.000	69.325	69.050	33	671	1:03:59 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Crude Oil
Dec '21	82.24	-0.42	82.37	82.21	82.25	82.66	517027	404651	5:27:53 pm	Option	Chart
Jan '22	81.06	-0.42	81.18	81.04	81.05	81.48	136310	297025	5:23:17 pm	Option	Chart
Feb '22	79.70	-0.39	79.83	79.70	79.70	80.09	66983	101980	5:20:42 pm	Option	Chart
Mar '22	78.54	-0.30	78.59	78.54	78.54	78.84	46704	126954	5:18:59 pm	Option	Chart
Apr '22	77.57	-0.18	77.57	77.57	77.57	77.75	23991	75063	5:02:33 pm	Option	Chart
May '22	76.56	-0.23	76.56	76.55	76.56	76.79	17222	56705	5:20:12 pm	Option	Chart
Jun '22	75.68	-0.24	75.78	75.66	75.78	75.92	46182	156932	5:10:48 pm	Option	Chart
Jul '22	74.90	-0.21	74.99	74.90	74.99	75.11	15571	69808	5:18:59 pm	Option	Chart
Unleaded Gasoline
Nov '21	2.4445	-0.0052	2.4480	2.4434	2.4480	2.4497	18522	23383	5:00:49 pm	Option	Chart
Dec '21	2.3695	-0.0097	2.3776	2.3684	2.3698	2.3792	73390	134174	5:25:15 pm	Option	Chart
Jan '22	2.3306	-0.0091	2.3386	2.3306	2.3357	2.3397	35665	55211	5:19:02 pm	Option	Chart
Feb '22	2.3133	-0.0070	2.3133	2.3133	2.3133	2.3203	13338	19819	5:13:04 pm	Option	Chart
Mar '22	2.3203 P	0.0000	2.3610	2.3073	2.3599	2.3203	9965	28057	3:39:43 pm	Option	Chart
Apr '22	2.4207 P	0.0000	2.4598	2.4070	2.4598	2.4207	3438	10944	2:30:46 pm	Option	Chart
May '22	2.4117 P	0.0000	2.4473	2.3999	2.4473	2.4117	1698	8653	1:29:59 pm	Option	Chart
Heating Oil
Nov '21	2.5092	-0.0056	2.5093	2.5092	2.5093	2.5148	17333	23925	5:05:15 pm	Option	Chart
Dec '21	2.4979	-0.0083	2.5008	2.4945	2.4969	2.5062	66443	136520	5:25:22 pm	Option	Chart
Jan '22	2.4831	-0.0088	2.4860	2.4808	2.4808	2.4919	25120	69703	5:05:05 pm	Option	Chart
Feb '22	2.4607	-0.0082	2.4607	2.4607	2.4607	2.4689	9003	27669	5:11:00 pm	Option	Chart
Mar '22	2.4388 P	0.0000	2.4840	2.4237	2.4840	2.4388	13519	38411	3:58:42 pm	Option	Chart
Apr '22	2.4028 P	0.0000	2.4483	2.3880	2.4478	2.4028	4368	22409	3:30:45 pm	Option	Chart
May '22	2.3771 P	0.0000	2.4150	2.3620	2.4150	2.3771	2330	10177	3:33:16 pm	Option	Chart
Natural Gas
Nov '21	6.202 P	0.000	6.291	5.770	5.858	6.202	5193	3080	1:25:53 pm	Option	Chart
Dec '21	6.153	-0.045	6.156	6.137	6.138	6.198	178737	176276	5:28:25 pm	Option	Chart
Jan '22	6.226	-0.051	6.236	6.221	6.221	6.277	61948	225557	5:17:15 pm	Option	Chart
Feb '22	6.103	-0.048	6.109	6.100	6.109	6.151	25945	74953	5:24:01 pm	Option	Chart
Mar '22	5.755 P	0.000	5.814	5.523	5.561	5.755	28401	153580	3:56:07 pm	Option	Chart
Apr '22	4.256 P	0.000	4.276	4.133	4.199	4.256	26447	114017	3:53:33 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Gold
Oct '21	1797.9 P	0.0	1797.9	1791.5	1791.5	1797.9	207	604	9:02:22 am	Option	Chart
Dec '21	1798.8	0.0	1798.8	1797.9	1798.7	1798.8	180609	400679	5:28:24 pm	Option	Chart
Feb '22	1799.9	-0.9	1799.9	1799.9	1799.9	1800.8	2387	68461	5:15:48 pm	Option	Chart
Apr '22	1802.6 P	0.0	1804.0	1788.6	1797.6	1802.6	814	12944	2:59:08 pm	Option	Chart
Jun '22	1804.2 P	0.0	1806.2	1789.9	1799.5	1804.2	739	16783	3:51:21 pm	Option	Chart
Aug '22	1805.9 P	0.0	1806.0	1795.5	1799.8	1805.9	406	2518	12:27:18 pm	Option	Chart
Silver
Dec '21	24.135	-0.056	24.135	24.120	24.130	24.191	47457	112609	5:27:32 pm	Option	Chart
Mar '22	24.241 P	0.000	24.370	23.950	24.260	24.241	2702	19336	3:59:44 pm	Option	Chart
May '22	24.275 P	0.000	24.400	24.030	24.350	24.275	610	3451	2:14:24 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
Dec '21	4.3950	+0.0055	4.4000	4.3840	4.3885	4.3895	69979	126535	5:28:35 pm	Option	Chart
Mar '22	4.3795	+0.0060	4.3795	4.3785	4.3785	4.3735	11210	53031	5:17:58 pm	Option	Chart
May '22	4.3660 P	0.0000	4.4750	4.3285	4.4655	4.3660	5183	17010	3:29:23 pm	Option	Chart
Jul '22	4.3560 P	0.0000	4.4630	4.3405	4.4630	4.3560	3332	11791	2:18:11 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
Oct '21	1018.4 S	0.0	1018.4	1017.0	1018.0	1018.4	2	74	3:01:39 am	Option	Chart
Jan '22	1013.1	-6.2	1013.1	1011.3	1012.4	1019.3	12126	55617	5:27:32 pm	Option	Chart
Apr '22	1020.8 P	0.0	1032.3	1012.8	1032.3	1020.8	179	2169	2:59:02 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
30 Year Bond
Dec '21	160-20	-0-21	160-21	160-17	160-21	160-31	583741	1172560	5:28:17 pm	Option	Chart
Mar '22	159-13 P	0-0	159-18	157-9	157-9	159-13	59	619	2:21:03 pm	Option	Chart
Ten Year Note
Dec '21	130-31.5	-0-26	131-0	130-30.5	130-31.5	131-5.5	2352600	3989950	5:28:32 pm	Option	Chart
Mar '22	130-10.5 P	0-0	130-12	129-20	129-22	130-10.5	4651	10277	3:38:39 pm	Option	Chart
Five Year Note
Dec '21	121-26.75	-0-29	121-27.25	121-26.25	121-27.25	121-29.75	1437290	3586501	5:28:32 pm	Option	Chart
Mar '22	121-9.25 P	0-0	121-10	121-9.25	121-10	121-9.25	25	43	1:40:06 pm	Option	Chart
Two Year Note
Dec '21	109-19.625	-0-31	109-19.75	109-19.5	109-19.75	109-20.625	573641	2029042	5:26:18 pm	Option	Chart
Mar '22	109-11.375 P	0-0	109-11.375	109-9	109-9	109-11.375	3	37	1:45:26 pm	Option	Chart
Eurodollar
Dec '21	99.7950	0.0000	99.7950	99.7900	99.7900	99.7950	288921	1329451	5:03:02 pm	Option	Chart
Mar '22	99.7650	-0.0050	99.7650	99.7600	99.7600	99.7700	351408	1052648	5:03:02 pm	Option	Chart
Jun '22	99.5750	-0.0200	99.5800	99.5700	99.5700	99.5950	330465	917634	5:26:46 pm	Option	Chart
Sep '22	99.3750	-0.0250	99.3850	99.3750	99.3850	99.4000	398581	746819	5:23:28 pm	Option	Chart
Dec '22	99.1450	-0.0250	99.1500	99.1450	99.1500	99.1700	563610	1502503	5:22:42 pm	Option	Chart
Mar '23	98.9650	-0.0200	98.9650	98.9600	98.9650	98.9850	322200	970367	5:28:32 pm	Option	Chart
Jun '23	98.7850	-0.0250	98.7900	98.7800	98.7900	98.8100	313546	761401	5:25:13 pm	Option	Chart
Sep '23	98.5950	-0.0250	98.6000	98.5950	98.6000	98.6200	277972	687938	5:28:35 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Euro
Dec '21	1.1614	-0.0006	1.1615	1.1613	1.1614	1.1620	186600	658635	5:27:32 pm	Option	Chart
Mar '22	1.1647 P	0.0000	1.1664	1.1624	1.1642	1.1647	417	15291	2:59:57 pm	Option	Chart
Australian Dollar
Dec '21	0.7519	-0.0009	0.7522	0.7519	0.7520	0.7527	91381	159501	5:28:00 pm	Option	Chart
Mar '22	0.7529 P	0.0000	0.7534	0.7492	0.7533	0.7529	63	228	3:51:25 pm	Option	Chart
Canadian Dollar
Dec '21	0.8089	-0.0012	0.8090	0.8087	0.8090	0.8101	123510	155833	5:27:58 pm	Option	Chart
Mar '22	0.8099 P	0.0000	0.8127	0.8046	0.8072	0.8099	252	1919	3:51:22 pm	Option	Chart
British Pound
Dec '21	1.3740	-0.0006	1.3743	1.3738	1.3741	1.3746	103199	152546	5:28:00 pm	Option	Chart
Mar '22	1.3741 P	0.0000	1.3771	1.3703	1.3765	1.3741	101	2298	3:55:26 pm	Option	Chart
Japanese Yen
Dec '21	0.008791	-0.000002	0.008791	0.008786	0.008790	0.008793	128147	263326	5:28:43 pm	Option	Chart
Mar '22	0.008804 P	0.000000	0.008834	0.008775	0.008778	0.008804	66	699	3:51:10 pm	Option	Chart
Mexican Peso
Dec '21	48.910	-0.040	48.920	48.900	48.920	48.950	44684	162413	5:14:59 pm	Option	Chart
Mar '22	48.210 P	0.000	48.210	48.150	48.210	48.210	2	116	3:51:23 pm	Option	Chart

Refresh

Month	Last	Change	High	Low	Open	Close	Volume	Openinterest	Time	Option	Chart
Mini Dow Jones
Dec '21	35440	+51	35444	35423	35423	35389	184449	108319	5:28:41 pm	Option	Chart
Mar '22	35302 P	0	35614	35300	35586	35302	112	975	3:05:47 pm	Option	Chart
E-mini SP500
Dec '21	4550.75	+6.25	4551.50	4548.00	4548.75	4544.50	1219290	2319383	5:28:41 pm	Option	Chart
Mar '22	4543.25	+5.25	4543.25	4543.25	4543.25	4538.00	3478	36936	5:17:51 pm	Option	Chart
E-mini NASDAQ 100
Dec '21	15606.25	+19.00	15607.75	15595.00	15595.00	15587.25	531833	243448	5:28:41 pm	Option	Chart
Mar '22	15602.00	+12.25	15602.00	15602.00	15602.00	15589.75	895	2041	5:00:08 pm	Option	Chart