@LE – LIVE CATTLE – CME
@GF – FEEDER CATTLE – CME
@HE – LEAN HOGS – CME
@C – CORN – CBOT
@S – SOYBEANS – CBOT
| Contract | Sym | Prev | Open | High | Low | Last Trade | Chg | Settle | Last Update |
|---|---|---|---|---|---|---|---|---|---|
| LIVE CATTLE August 2024 | @LEQ24 | 182.375 | 182.700 | 183.375 | 181.850 | 182.125 | -0.250 | 182.125 | 6:04 PM Jul 24 |
| LIVE CATTLE October 2024 | @LEV24 | 184.075 | 184.200 | 184.875 | 183.350 | 183.800 | -0.275 | 183.800 | 6:04 PM Jul 24 |
| LIVE CATTLE December 2024 | @LEZ24 | 185.475 | 185.625 | 186.450 | 185.025 | 185.650 | 0.175 | 185.650 | 6:04 PM Jul 24 |
| LIVE CATTLE February 2025 | @LEG25 | 187.750 | 187.750 | 188.750 | 187.325 | 187.975 | 0.225 | 187.975 | 6:04 PM Jul 24 |
| LIVE CATTLE April 2025 | @LEJ25 | 189.875 | 189.850 | 190.700 | 189.350 | 189.850 | -0.025 | 189.850 | 6:04 PM Jul 24 |
| LIVE CATTLE June 2025 | @LEM25 | 183.050 | 183.050 | 183.625 | 182.450 | 182.950 | -0.100 | 182.950 | 6:04 PM Jul 24 |
| LIVE CATTLE August 2025 | @LEQ25 | 180.900 | 181.000 | 181.600 | 180.350 | 181.000 | 0.100 | 181.000 | 6:03 PM Jul 24 |
| LIVE CATTLE October 2025 | @LEV25 | 182.550 | 182.475 | 183.200 | 182.325 | 182.825 | 0.275 | 182.825 | 6:00 PM Jul 24 |
| LIVE CATTLE December 2025 | @LEZ25 | 184.000 | 184.225 | 184.850 | 184.000 | 184.700 | 0.700 | 184.700 | 6:00 PM Jul 24 |
| FEEDER CATTLE August 2024 | @GFQ24 | 258.650 | 259.050 | 260.250 | 257.950 | 258.775 | 0.125 | 258.775 | 6:04 PM Jul 24 |
| FEEDER CATTLE September 2024 | @GFU24 | 258.100 | 258.600 | 260.150 | 257.650 | 258.900 | 0.800 | 258.900 | 6:04 PM Jul 24 |
| FEEDER CATTLE October 2024 | @GFV24 | 257.550 | 257.800 | 259.700 | 257.175 | 258.475 | 0.925 | 258.475 | 6:04 PM Jul 24 |
| FEEDER CATTLE November 2024 | @GFX24 | 257.000 | 257.650 | 258.900 | 256.450 | 257.825 | 0.825 | 257.825 | 6:03 PM Jul 24 |
| FEEDER CATTLE January 2025 | @GFF25 | 254.725 | 255.075 | 256.400 | 254.000 | 255.475 | 0.750 | 255.475 | 6:04 PM Jul 24 |
| FEEDER CATTLE March 2025 | @GFH25 | 254.775 | 255.050 | 256.275 | 253.900 | 255.450 | 0.675 | 255.450 | 6:00 PM Jul 24 |
| FEEDER CATTLE April 2025 | @GFJ25 | 256.725 | 256.725 | 257.425 | 255.800 | 257.300 | 0.575 | 257.300 | 6:00 PM Jul 24 |
| FEEDER CATTLE May 2025 | @GFK25 | 258.025 | 257.825 | 259.225 | 257.775 | 258.550 | 0.525 | 258.550 | 6:00 PM Jul 24 |
| LEAN HOGS July 2024 | @HEN24 | 88.700 | 88.800 | 88.850 | 88.625 | 88.650 | -0.050 | 88.650 | 5:00 PM Jul 24 |
| LEAN HOGS August 2024 | @HEQ24 | 88.450 | 88.775 | 89.800 | 88.075 | 88.425 | -0.025 | 88.425 | 6:04 PM Jul 24 |
| LEAN HOGS October 2024 | @HEV24 | 70.150 | 70.300 | 70.925 | 69.200 | 69.775 | -0.375 | 69.775 | 6:04 PM Jul 24 |
| LEAN HOGS December 2024 | @HEZ24 | 62.375 | 62.650 | 62.900 | 61.825 | 62.375 | 0.000 | 62.375 | 6:04 PM Jul 24 |
| LEAN HOGS February 2025 | @HEG25 | 67.500 | 67.825 | 67.875 | 66.625 | 67.200 | -0.300 | 67.200 | 6:04 PM Jul 24 |
| LEAN HOGS April 2025 | @HEJ25 | 74.050 | 74.450 | 74.450 | 73.050 | 73.375 | -0.675 | 73.375 | 6:04 PM Jul 24 |
| LEAN HOGS May 2025 | @HEK25 | 82.175 | 80.225 | 82.450 | 80.225 | 81.500 | -0.675 | 81.500 | 6:04 PM Jul 24 |
| LEAN HOGS June 2025 | @HEM25 | 87.875 | 88.175 | 88.350 | 86.900 | 87.125 | -0.750 | 87.125 | 6:04 PM Jul 24 |
| LEAN HOGS July 2025 | @HEN25 | 88.800 | 89.225 | 89.225 | 88.050 | 88.250 | -0.550 | 88.250 | 6:04 PM Jul 24 |
| LEAN HOGS August 2025 | @HEQ25 | 88.650 | 88.350 | 88.400 | 87.650 | 87.925 | -0.725 | 87.925 | 6:04 PM Jul 24 |
| LEAN HOGS October 2025 | @HEV25 | 74.575 | 74.875 | 75.700 | 74.075 | 75.250 | 0.675 | 75.250 | 6:00 PM Jul 24 |
| LEAN HOGS December 2025 | @HEZ25 | 68.875 | 69.550 | 0.675 | 69.550 | 6:00 PM Jul 24 | |||
| MILK CLASS III July 2024 | @DAN24 | 19.77 | 19.77 | 12:00 AM Jan 70 | |||||
| MILK CLASS III August 2024 | @DAQ24 | 19.69 | 19.70 | 19.70 | 19.68 | 19.68 | -0.01 | 19.69 | 10:02 PM Jul 24 |
| MILK CLASS III September 2024 | @DAU24 | 20.26 | 20.26 | 12:00 AM Jan 70 | |||||
| MILK CLASS III October 2024 | @DAV24 | 20.30 | 20.30 | 12:00 AM Jan 70 | |||||
| MILK CLASS III November 2024 | @DAX24 | 19.93 | 19.93 | 12:00 AM Jan 70 | |||||
| MILK CLASS III December 2024 | @DAZ24 | 19.41 | 19.41 | 12:00 AM Jan 70 | |||||
| MILK CLASS III January 2025 | @DAF25 | 18.73 | 18.73 | 12:00 AM Jan 70 | |||||
| MILK CLASS III February 2025 | @DAG25 | 18.52 | 18.52 | 12:00 AM Jan 70 | |||||
| MILK CLASS III March 2025 | @DAH25 | 18.45 | 18.45 | 12:00 AM Jan 70 | |||||
| MILK CLASS III April 2025 | @DAJ25 | 18.39 | 18.35 | -0.04 | 18.35 | 6:10 PM Jul 24 | |||
| MILK CLASS III May 2025 | @DAK25 | 18.39 | 18.36 | -0.03 | 18.36 | 6:10 PM Jul 24 | |||
| MILK CLASS III June 2025 | @DAM25 | 18.35 | 18.35 | 12:00 AM Jan 70 | |||||
| MILK CLASS III July 2025 | @DAN25 | 18.40 | 18.32 | 18.32 | 18.32 | 18.35 | -0.05 | 18.35 | 6:29 PM Jul 24 |
| MILK CLASS III August 2025 | @DAQ25 | 18.53 | 18.43 | 18.43 | 18.43 | 18.45 | -0.08 | 18.45 | 6:27 PM Jul 24 |
| MILK CLASS III September 2025 | @DAU25 | 18.46 | 18.40 | 18.40 | 18.40 | 18.40 | -0.06 | 18.40 | 6:13 PM Jul 24 |
| MILK CLASS III October 2025 | @DAV25 | 18.74 | 18.74 | 0.00 | 18.74 | 6:10 PM Jul 24 | |||
| MILK CLASS III November 2025 | @DAX25 | 18.15 | 18.15 | 0.00 | 18.15 | 6:10 PM Jul 24 | |||
| MILK CLASS III December 2025 | @DAZ25 | 18.00 | 18.00 | 0.00 | 18.00 | 6:10 PM Jul 24 | |||
| MILK CLASS III January 2026 | @DAF26 | 17.68 | 17.68 | 0.00 | 17.68 | 6:10 PM Jul 24 | |||
| MILK CLASS III February 2026 | @DAG26 | 17.57 | 17.57 | 0.00 | 17.57 | 6:10 PM Jul 24 | |||
| MILK CLASS III March 2026 | @DAH26 | 17.57 | 17.57 | 0.00 | 17.57 | 6:10 PM Jul 24 | |||
| MILK CLASS III April 2026 | @DAJ26 | 17.57 | 17.57 | 0.00 | 17.57 | 6:10 PM Jul 24 | |||
| MILK CLASS III May 2026 | @DAK26 | 17.50 | 17.50 | 0.00 | 17.50 | 6:10 PM Jul 24 | |||
| MILK CLASS III June 2026 | @DAM26 | 17.48 | 17.48 | 0.00 | 17.48 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED July 2024 | @CBN24 | 312.175 | 312.175 | 0.000 | 312.175 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED August 2024 | @CBQ24 | 312.750 | 312.750 | 314.500 | 312.750 | 314.500 | 1.750 | 314.500 | 6:26 PM Jul 24 |
| BUTTER - CASH SETTLED September 2024 | @CBU24 | 316.225 | 312.300 | 316.225 | 12:00 AM Jan 70 | ||||
| BUTTER - CASH SETTLED October 2024 | @CBV24 | 314.500 | 316.000 | 1.500 | 316.000 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED November 2024 | @CBX24 | 306.750 | 309.200 | 309.200 | 306.750 | 12:00 AM Jan 70 | |||
| BUTTER - CASH SETTLED December 2024 | @CBZ24 | 295.275 | 297.250 | 297.250 | 295.275 | 12:00 AM Jan 70 | |||
| BUTTER - CASH SETTLED January 2025 | @CBF25 | 289.500 | 291.000 | 291.000 | 291.000 | 291.000 | 1.500 | 291.000 | 6:10 PM Jul 24 |
| BUTTER - CASH SETTLED February 2025 | @CBG25 | 288.000 | 288.000 | 288.000 | 288.000 | 288.000 | 0.000 | 288.000 | 6:10 PM Jul 24 |
| BUTTER - CASH SETTLED March 2025 | @CBH25 | 285.500 | 287.000 | 287.000 | 287.000 | 287.000 | 1.500 | 287.000 | 7:12 PM Jul 24 |
| BUTTER - CASH SETTLED April 2025 | @CBJ25 | 281.500 | 285.500 | 285.500 | 285.500 | 285.500 | 4.000 | 285.500 | 7:12 PM Jul 24 |
| BUTTER - CASH SETTLED May 2025 | @CBK25 | 280.000 | 283.250 | 3.250 | 283.250 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED June 2025 | @CBM25 | 280.000 | 283.000 | 3.000 | 283.000 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED July 2025 | @CBN25 | 280.000 | 278.000 | 280.000 | 12:00 AM Jan 70 | ||||
| BUTTER - CASH SETTLED August 2025 | @CBQ25 | 280.000 | 280.000 | 280.000 | 280.000 | 280.000 | 0.000 | 280.000 | 6:10 PM Jul 24 |
| BUTTER - CASH SETTLED September 2025 | @CBU25 | 281.000 | 280.500 | 281.000 | 12:00 AM Jan 70 | ||||
| BUTTER - CASH SETTLED October 2025 | @CBV25 | 267.000 | 267.000 | 0.000 | 267.000 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED November 2025 | @CBX25 | 264.000 | 264.000 | 0.000 | 264.000 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED December 2025 | @CBZ25 | 242.500 | 242.500 | 0.000 | 242.500 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED January 2026 | @CBF26 | 230.000 | 230.000 | 0.000 | 230.000 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED February 2026 | @CBG26 | 220.000 | 220.000 | 0.000 | 220.000 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED March 2026 | @CBH26 | 217.000 | 217.000 | 0.000 | 217.000 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED April 2026 | @CBJ26 | 213.500 | 213.500 | 0.000 | 213.500 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED May 2026 | @CBK26 | 214.500 | 214.500 | 0.000 | 214.500 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED June 2026 | @CBM26 | 212.000 | 212.000 | 0.000 | 212.000 | 6:10 PM Jul 24 | |||
| CORN September 2024 | @CU24 | 402'0 | 403'0 | 403'0 | 389'4 | 390'4 | -11'4 | 390'4 | 6:19 PM Jul 24 |
| CORN December 2024 | @CZ24 | 414'6 | 416'0 | 416'0 | 403'2 | 404'2 | -10'4 | 404'2 | 6:19 PM Jul 24 |
| CORN March 2025 | @CH25 | 428'0 | 429'2 | 429'2 | 416'4 | 417'6 | -10'2 | 417'6 | 6:19 PM Jul 24 |
| CORN May 2025 | @CK25 | 438'0 | 438'4 | 438'4 | 426'4 | 427'6 | -10'2 | 427'6 | 6:19 PM Jul 24 |
| CORN July 2025 | @CN25 | 445'6 | 446'4 | 446'4 | 434'4 | 435'4 | -10'2 | 435'4 | 6:19 PM Jul 24 |
| CORN September 2025 | @CU25 | 447'0 | 447'0 | 447'2 | 439'0 | 440'0 | -7'0 | 440'0 | 6:19 PM Jul 24 |
| CORN December 2025 | @CZ25 | 453'0 | 452'4 | 453'6 | 447'2 | 448'6 | -4'2 | 448'6 | 6:19 PM Jul 24 |
| CORN March 2026 | @CH26 | 463'2 | 459'6 | 459'6 | 458'2 | 459'2 | -4'0 | 459'2 | 6:15 PM Jul 24 |
| CORN May 2026 | @CK26 | 469'2 | 467'4 | 467'6 | 464'4 | 465'0 | -4'2 | 465'0 | 6:15 PM Jul 24 |
| CORN July 2026 | @CN26 | 473'2 | 470'2 | 471'6 | 468'2 | 468'6 | -4'4 | 468'6 | 6:15 PM Jul 24 |
| CORN September 2026 | @CU26 | 450'4 | 447'0 | -3'4 | 447'0 | 6:15 PM Jul 24 | |||
| CORN December 2026 | @CZ26 | 449'6 | 448'0 | 450'6 | 446'2 | 447'2 | -2'4 | 447'2 | 6:15 PM Jul 24 |
| CORN July 2027 | @CN27 | 465'0 | 462'4 | 462'4 | 462'0 | 462'4 | -2'4 | 462'4 | 6:15 PM Jul 24 |
| CORN December 2027 | @CZ27 | 448'2 | 447'4 | 447'4 | 447'4 | 447'2 | -1'0 | 447'2 | 6:15 PM Jul 24 |
| SOYBEANS August 2024 | @SQ24 | 1105'0 | 1100'0 | 1101'0 | 1075'6 | 1078'0 | -27'0 | 1078'0 | 6:19 PM Jul 24 |
| SOYBEANS September 2024 | @SU24 | 1058'4 | 1048'6 | 1056'6 | 1032'2 | 1033'6 | -24'6 | 1033'6 | 6:19 PM Jul 24 |
| SOYBEANS November 2024 | @SX24 | 1065'2 | 1057'0 | 1064'0 | 1038'4 | 1040'0 | -25'2 | 1040'0 | 6:19 PM Jul 24 |
| SOYBEANS January 2025 | @SF25 | 1080'6 | 1072'6 | 1079'2 | 1053'2 | 1055'0 | -25'6 | 1055'0 | 6:19 PM Jul 24 |
| SOYBEANS March 2025 | @SH25 | 1092'6 | 1085'2 | 1091'2 | 1065'4 | 1067'0 | -25'6 | 1067'0 | 6:19 PM Jul 24 |
| SOYBEANS May 2025 | @SK25 | 1103'6 | 1096'2 | 1102'2 | 1075'6 | 1077'2 | -26'4 | 1077'2 | 6:19 PM Jul 24 |
| SOYBEANS July 2025 | @SN25 | 1113'2 | 1105'2 | 1111'4 | 1084'2 | 1085'2 | -28'0 | 1085'2 | 6:19 PM Jul 24 |
| SOYBEANS August 2025 | @SQ25 | 1109'2 | 1091'2 | 1092'4 | 1085'0 | 1082'4 | -26'6 | 1082'4 | 6:15 PM Jul 24 |
| SOYBEANS September 2025 | @SU25 | 1092'2 | 1074'2 | 1074'2 | 1074'0 | 1068'2 | -24'0 | 1068'2 | 6:15 PM Jul 24 |
| SOYBEANS November 2025 | @SX25 | 1090'2 | 1080'6 | 1088'0 | 1065'0 | 1068'0 | -22'2 | 1068'0 | 6:19 PM Jul 24 |
| SOYBEANS January 2026 | @SF26 | 1101'2 | 1089'0 | 1089'0 | 1085'0 | 1079'4 | -21'6 | 1079'4 | 6:15 PM Jul 24 |
| SOYBEANS March 2026 | @SH26 | 1101'6 | 1091'4 | 1091'4 | 1091'4 | 1081'6 | -20'0 | 1081'6 | 6:15 PM Jul 24 |
| SOYBEANS May 2026 | @SK26 | 1105'6 | 1086'4 | -19'2 | 1086'4 | 6:15 PM Jul 24 | |||
| SOYBEANS July 2026 | @SN26 | 1111'4 | 1093'2 | -18'2 | 1093'2 | 6:15 PM Jul 24 | |||
| SOYBEANS August 2026 | @SQ26 | 1107'6 | 1089'6 | -18'0 | 1089'6 | 6:15 PM Jul 24 | |||
| SOYBEANS September 2026 | @SU26 | 1094'4 | 1076'4 | -18'0 | 1076'4 | 6:15 PM Jul 24 | |||
| SOYBEANS November 2026 | @SX26 | 1087'4 | 1083'0 | 1083'0 | 1071'2 | 1071'6 | -15'6 | 1071'6 | 6:15 PM Jul 24 |
| SOYBEANS July 2027 | @SN27 | 1093'4 | 1084'4 | -9'0 | 1084'4 | 6:15 PM Jul 24 | |||
| SOYBEANS November 2027 | @SX27 | 1075'0 | 1066'0 | -9'0 | 1066'0 | 6:15 PM Jul 24 | |||
| SOYBEAN MEAL August 2024 | @SMQ24 | 338.8 | 338.0 | 338.0 | 332.8 | 333.8 | -5.0 | 333.8 | 6:19 PM Jul 24 |
| SOYBEAN MEAL September 2024 | @SMU24 | 319.6 | 319.0 | 319.5 | 313.0 | 314.1 | -5.5 | 314.1 | 6:19 PM Jul 24 |
| SOYBEAN MEAL October 2024 | @SMV24 | 311.6 | 311.0 | 312.4 | 305.3 | 306.2 | -5.4 | 306.2 | 6:19 PM Jul 24 |
| SOYBEAN MEAL December 2024 | @SMZ24 | 314.1 | 313.0 | 315.0 | 307.3 | 308.3 | -5.8 | 308.3 | 6:19 PM Jul 24 |
| SOYBEAN MEAL January 2025 | @SMF25 | 315.5 | 314.7 | 316.2 | 308.6 | 309.3 | -6.2 | 309.3 | 6:19 PM Jul 24 |
| SOYBEAN MEAL March 2025 | @SMH25 | 317.5 | 316.9 | 318.2 | 310.4 | 311.0 | -6.5 | 311.0 | 6:19 PM Jul 24 |
| SOYBEAN MEAL May 2025 | @SMK25 | 320.6 | 319.7 | 320.9 | 313.2 | 313.8 | -6.8 | 313.8 | 6:19 PM Jul 24 |
| SOYBEAN MEAL July 2025 | @SMN25 | 324.1 | 323.1 | 324.2 | 316.7 | 317.2 | -6.9 | 317.2 | 6:19 PM Jul 24 |
| SOYBEAN MEAL August 2025 | @SMQ25 | 324.4 | 323.0 | 323.0 | 317.5 | 317.8 | -6.6 | 317.8 | 6:15 PM Jul 24 |
| SOYBEAN MEAL September 2025 | @SMU25 | 324.0 | 322.5 | 322.5 | 317.1 | 317.6 | -6.4 | 317.6 | 6:15 PM Jul 24 |
| SOYBEAN MEAL October 2025 | @SMV25 | 322.4 | 320.0 | 320.0 | 315.5 | 315.8 | -6.6 | 315.8 | 6:18 PM Jul 24 |
| SOYBEAN MEAL December 2025 | @SMZ25 | 324.8 | 324.2 | 324.2 | 317.4 | 317.8 | -7.0 | 317.8 | 6:19 PM Jul 24 |
| SOYBEAN MEAL January 2026 | @SMF26 | 324.9 | 318.2 | -6.7 | 318.2 | 6:15 PM Jul 24 | |||
| SOYBEAN MEAL March 2026 | @SMH26 | 323.8 | 318.5 | 318.5 | 318.5 | 317.3 | -6.5 | 317.3 | 6:15 PM Jul 24 |
| SOYBEAN MEAL May 2026 | @SMK26 | 323.2 | 318.5 | 318.5 | 318.5 | 316.7 | -6.5 | 316.7 | 6:15 PM Jul 24 |
| SOYBEAN MEAL July 2026 | @SMN26 | 324.4 | 320.2 | 320.4 | 320.2 | 317.9 | -6.5 | 317.9 | 6:15 PM Jul 24 |
| SOYBEAN MEAL August 2026 | @SMQ26 | 322.5 | 319.4 | 319.4 | 319.4 | 316.4 | -6.1 | 316.4 | 6:15 PM Jul 24 |
| SOYBEAN MEAL September 2026 | @SMU26 | 321.9 | 315.6 | -6.3 | 315.6 | 6:15 PM Jul 24 | |||
| SOYBEAN MEAL October 2026 | @SMV26 | 321.3 | 314.8 | -6.5 | 314.8 | 6:15 PM Jul 24 | |||
| SOYBEAN MEAL December 2026 | @SMZ26 | 321.4 | 314.8 | -6.6 | 314.8 | 6:15 PM Jul 24 | |||
| SOYBEAN MEAL July 2027 | @SMN27 | 332.9 | 326.3 | -6.6 | 326.3 | 6:15 PM Jul 24 | |||
| SOYBEAN MEAL October 2027 | @SMV27 | 332.9 | 326.3 | -6.6 | 326.3 | 6:15 PM Jul 24 | |||
| SOYBEAN MEAL December 2027 | @SMZ27 | 336.4 | 329.8 | -6.6 | 329.8 | 6:15 PM Jul 24 | |||
| SOYBEAN OIL August 2024 | @BOQ24 | 46.65 | 46.65 | 46.70 | 45.18 | 46.42 | -0.23 | 46.42 | 6:19 PM Jul 24 |
| SOYBEAN OIL September 2024 | @BOU24 | 46.39 | 46.19 | 46.40 | 44.94 | 46.07 | -0.32 | 46.07 | 6:19 PM Jul 24 |
| SOYBEAN OIL October 2024 | @BOV24 | 45.86 | 45.50 | 45.72 | 44.37 | 45.36 | -0.50 | 45.36 | 6:19 PM Jul 24 |
| SOYBEAN OIL December 2024 | @BOZ24 | 45.59 | 45.33 | 45.47 | 44.07 | 44.91 | -0.68 | 44.91 | 6:19 PM Jul 24 |
| SOYBEAN OIL January 2025 | @BOF25 | 45.51 | 45.32 | 45.38 | 44.01 | 44.64 | -0.87 | 44.64 | 6:19 PM Jul 24 |
| SOYBEAN OIL March 2025 | @BOH25 | 45.50 | 45.15 | 45.15 | 44.05 | 44.53 | -0.97 | 44.53 | 6:19 PM Jul 24 |
| SOYBEAN OIL May 2025 | @BOK25 | 45.52 | 45.29 | 45.31 | 44.12 | 44.53 | -0.99 | 44.53 | 6:18 PM Jul 24 |
| SOYBEAN OIL July 2025 | @BON25 | 45.50 | 45.19 | 45.19 | 44.15 | 44.49 | -1.01 | 44.49 | 6:19 PM Jul 24 |
| SOYBEAN OIL August 2025 | @BOQ25 | 45.29 | 44.80 | 44.82 | 44.00 | 44.28 | -1.01 | 44.28 | 6:15 PM Jul 24 |
| SOYBEAN OIL September 2025 | @BOU25 | 45.03 | 44.50 | 44.56 | 43.95 | 44.02 | -1.01 | 44.02 | 6:15 PM Jul 24 |
| SOYBEAN OIL October 2025 | @BOV25 | 44.66 | 43.65 | 44.25 | 43.58 | 43.62 | -1.04 | 43.62 | 6:15 PM Jul 24 |
| SOYBEAN OIL December 2025 | @BOZ25 | 44.58 | 43.95 | 44.11 | 43.35 | 43.50 | -1.08 | 43.50 | 6:17 PM Jul 24 |
| SOYBEAN OIL January 2026 | @BOF26 | 44.59 | 43.48 | -1.11 | 43.48 | 6:15 PM Jul 24 | |||
| SOYBEAN OIL March 2026 | @BOH26 | 44.62 | 43.51 | -1.11 | 43.51 | 6:15 PM Jul 24 | |||
| SOYBEAN OIL May 2026 | @BOK26 | 44.60 | 43.49 | -1.11 | 43.49 | 6:15 PM Jul 24 | |||
| SOYBEAN OIL July 2026 | @BON26 | 44.43 | 43.32 | -1.11 | 43.32 | 6:15 PM Jul 24 | |||
| SOYBEAN OIL August 2026 | @BOQ26 | 44.16 | 43.05 | -1.11 | 43.05 | 6:15 PM Jul 24 | |||
| SOYBEAN OIL September 2026 | @BOU26 | 44.18 | 43.07 | -1.11 | 43.07 | 6:15 PM Jul 24 | |||
| SOYBEAN OIL October 2026 | @BOV26 | 44.05 | 42.94 | -1.11 | 42.94 | 6:15 PM Jul 24 | |||
| SOYBEAN OIL December 2026 | @BOZ26 | 44.25 | 43.14 | -1.11 | 43.14 | 6:15 PM Jul 24 | |||
| SOYBEAN OIL July 2027 | @BON27 | 44.14 | 43.03 | -1.11 | 43.03 | 6:15 PM Jul 24 | |||
| SOYBEAN OIL October 2027 | @BOV27 | 44.13 | 43.02 | -1.11 | 43.02 | 6:15 PM Jul 24 | |||
| SOYBEAN OIL December 2027 | @BOZ27 | 43.87 | 42.76 | -1.11 | 42.76 | 6:15 PM Jul 24 | |||
| WHEAT September 2024 | @WU24 | 550'6 | 551'0 | 552'4 | 531'0 | 532'4 | -18'2 | 532'4 | 6:19 PM Jul 24 |
| WHEAT December 2024 | @WZ24 | 575'6 | 576'0 | 576'4 | 555'0 | 556'4 | -19'2 | 556'4 | 6:19 PM Jul 24 |
| WHEAT March 2025 | @WH25 | 597'4 | 597'4 | 599'2 | 576'0 | 577'4 | -20'0 | 577'4 | 6:19 PM Jul 24 |
| WHEAT May 2025 | @WK25 | 609'6 | 609'0 | 609'0 | 589'0 | 590'2 | -19'4 | 590'2 | 6:19 PM Jul 24 |
| WHEAT July 2025 | @WN25 | 616'2 | 615'2 | 615'4 | 597'2 | 598'4 | -17'6 | 598'4 | 6:18 PM Jul 24 |
| WHEAT September 2025 | @WU25 | 627'2 | 624'4 | 624'4 | 610'6 | 611'0 | -16'2 | 611'0 | 6:15 PM Jul 24 |
| WHEAT December 2025 | @WZ25 | 641'0 | 633'6 | 634'6 | 625'6 | 626'2 | -14'6 | 626'2 | 6:18 PM Jul 24 |
| WHEAT March 2026 | @WH26 | 650'6 | 639'0 | 639'0 | 635'6 | 637'4 | -13'2 | 637'4 | 6:15 PM Jul 24 |
| WHEAT May 2026 | @WK26 | 652'4 | 640'2 | -12'2 | 640'2 | 6:15 PM Jul 24 | |||
| WHEAT July 2026 | @WN26 | 628'2 | 625'0 | 625'0 | 625'0 | 617'2 | -11'0 | 617'2 | 6:15 PM Jul 24 |
| WHEAT September 2026 | @WU26 | 639'2 | 628'2 | -11'0 | 628'2 | 6:15 PM Jul 24 | |||
| WHEAT December 2026 | @WZ26 | 653'0 | 642'0 | -11'0 | 642'0 | 6:15 PM Jul 24 | |||
| WHEAT March 2027 | @WH27 | 662'6 | 651'6 | -11'0 | 651'6 | 6:15 PM Jul 24 | |||
| WHEAT May 2027 | @WK27 | 664'4 | 653'4 | -11'0 | 653'4 | 6:15 PM Jul 24 | |||
| WHEAT July 2027 | @WN27 | 640'2 | 629'2 | -11'0 | 629'2 | 6:15 PM Jul 24 | |||
| ROUGH RICE September 2024 | @RRU24 | 14.635 | 14.640 | 14.895 | 14.555 | 14.700 | 0.065 | 14.700 | 6:19 PM Jul 24 |
| ROUGH RICE November 2024 | @RRX24 | 14.885 | 14.860 | 15.050 | 14.850 | 14.940 | 0.055 | 14.940 | 6:15 PM Jul 24 |
| ROUGH RICE January 2025 | @RRF25 | 15.115 | 15.200 | 15.250 | 15.200 | 15.155 | 0.040 | 15.155 | 6:15 PM Jul 24 |
| ROUGH RICE March 2025 | @RRH25 | 15.305 | 15.340 | 0.035 | 15.340 | 6:15 PM Jul 24 | |||
| ROUGH RICE May 2025 | @RRK25 | 15.485 | 15.520 | 0.035 | 15.520 | 6:15 PM Jul 24 | |||
| ROUGH RICE July 2025 | @RRN25 | 15.655 | 15.690 | 0.035 | 15.690 | 6:15 PM Jul 24 | |||
| ROUGH RICE September 2025 | @RRU25 | 15.825 | 15.860 | 0.035 | 15.860 | 6:15 PM Jul 24 | |||
| OATS September 2024 | @OU24 | 318'2 | 320'2 | 321'0 | 311'2 | 317'6 | -0'4 | 317'6 | 6:15 PM Jul 24 |
| OATS December 2024 | @OZ24 | 318'2 | 318'4 | 320'4 | 311'2 | 313'6 | -4'4 | 313'6 | 6:19 PM Jul 24 |
| OATS March 2025 | @OH25 | 320'6 | 315'2 | 316'2 | 315'2 | 315'4 | -5'2 | 315'4 | 6:15 PM Jul 24 |
| OATS May 2025 | @OK25 | 326'2 | 320'4 | -5'6 | 320'4 | 6:15 PM Jul 24 | |||
| OATS July 2025 | @ON25 | 332'0 | 326'2 | -5'6 | 326'2 | 6:15 PM Jul 24 | |||
| OATS September 2025 | @OU25 | 327'6 | 322'0 | -5'6 | 322'0 | 6:15 PM Jul 24 | |||
| OATS December 2025 | @OZ25 | 334'4 | 328'6 | -5'6 | 328'6 | 6:15 PM Jul 24 | |||
| OATS March 2026 | @OH26 | 331'4 | 325'6 | -5'6 | 325'6 | 6:15 PM Jul 24 | |||
| OATS May 2026 | @OK26 | 337'4 | 331'6 | -5'6 | 331'6 | 6:15 PM Jul 24 | |||
| OATS July 2026 | @ON26 | 345'4 | 339'6 | -5'6 | 339'6 | 6:15 PM Jul 24 | |||
| OATS September 2026 | @OU26 | 361'2 | 355'4 | -5'6 | 355'4 | 6:15 PM Jul 24 | |||
| 10 YR US TREASURY NOTE September 2024 | @TYU24 | 110'31.5 | 110'30.0 | 111'00.5 | 110'30.0 | 111'00.5 | 0'01.0 | 110'31.5 | 10:58 PM Jul 24 |
| 10 YR US TREASURY NOTE December 2024 | @TYZ24 | 111'11.5 | 111'11.5 | 12:00 AM Jan 70 | |||||
| 10 YR US TREASURY NOTE March 2025 | @TYH25 | 111'27.0 | 111'27.0 | 12:00 AM Jan 70 | |||||
| 2 YR US TREASURY NOTE September 2024 | @TUU24 | 102'18.7 | 102'18.5 | 102'19.1 | 102'18.5 | 102'19.0 | 0'00.1 | 102'18.7 | 10:59 PM Jul 24 |
| 2 YR US TREASURY NOTE December 2024 | @TUZ24 | 102'31.7 | 102'31.7 | 12:00 AM Jan 70 | |||||
| 2 YR US TREASURY NOTE March 2025 | @TUH25 | 103'12.4 | 103'12.4 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND July 2024 | @FFN24 | 94.6700 | 94.6725 | 94.6725 | 94.6725 | 94.6725 | 0.0025 | 94.6700 | 10:20 PM Jul 24 |
| 30 DAY FED FUND August 2024 | @FFQ24 | 94.685 | 94.690 | 94.695 | 94.690 | 94.690 | 0.005 | 94.685 | 10:56 PM Jul 24 |
| 30 DAY FED FUND September 2024 | @FFU24 | 94.790 | 94.795 | 94.795 | 94.795 | 94.795 | 0.005 | 94.790 | 10:56 PM Jul 24 |
| 30 DAY FED FUND October 2024 | @FFV24 | 94.940 | 94.950 | 94.950 | 94.950 | 94.950 | 0.010 | 94.940 | 10:39 PM Jul 24 |
| 30 DAY FED FUND November 2024 | @FFX24 | 95.070 | 95.075 | 95.075 | 95.075 | 95.075 | 0.005 | 95.070 | 10:21 PM Jul 24 |
| 30 DAY FED FUND December 2024 | @FFZ24 | 95.200 | 95.210 | 95.210 | 95.210 | 95.210 | 0.010 | 95.200 | 10:21 PM Jul 24 |
| 30 DAY FED FUND January 2025 | @FFF25 | 95.340 | 95.355 | 95.355 | 95.350 | 95.350 | 0.010 | 95.340 | 10:21 PM Jul 24 |
| 30 DAY FED FUND February 2025 | @FFG25 | 95.515 | 95.525 | 95.525 | 95.520 | 95.520 | 0.005 | 95.515 | 10:21 PM Jul 24 |
| 30 DAY FED FUND March 2025 | @FFH25 | 95.600 | 95.610 | 95.610 | 95.605 | 95.610 | 0.010 | 95.600 | 10:55 PM Jul 24 |
| 30 DAY FED FUND April 2025 | @FFJ25 | 95.720 | 95.730 | 95.730 | 95.730 | 95.730 | 0.010 | 95.720 | 10:21 PM Jul 24 |
| 30 DAY FED FUND May 2025 | @FFK25 | 95.855 | 95.865 | 95.865 | 95.860 | 95.865 | 0.010 | 95.855 | 10:22 PM Jul 24 |
| 30 DAY FED FUND June 2025 | @FFM25 | 95.960 | 95.970 | 95.970 | 95.965 | 95.970 | 0.010 | 95.960 | 10:53 PM Jul 24 |
| 30 DAY FED FUND July 2025 | @FFN25 | 96.040 | 96.045 | 96.045 | 96.045 | 96.045 | 0.005 | 96.040 | 10:00 PM Jul 24 |
| 30 DAY FED FUND August 2025 | @FFQ25 | 96.145 | 96.145 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND September 2025 | @FFU25 | 96.195 | 96.195 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND October 2025 | @FFV25 | 96.270 | 96.270 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND November 2025 | @FFX25 | 96.345 | 96.345 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND December 2025 | @FFZ25 | 96.345 | 96.375 | 0.030 | 96.375 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND January 2026 | @FFF26 | 96.420 | 96.420 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND February 2026 | @FFG26 | 96.460 | 96.490 | 0.030 | 96.490 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND March 2026 | @FFH26 | 96.460 | 96.490 | 0.030 | 96.490 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND April 2026 | @FFJ26 | 96.460 | 96.490 | 0.030 | 96.490 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND May 2026 | @FFK26 | 96.460 | 96.490 | 0.030 | 96.490 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND June 2026 | @FFM26 | 96.460 | 96.490 | 0.030 | 96.490 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND July 2026 | @FFN26 | 96.460 | 96.490 | 0.030 | 96.490 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND August 2026 | @FFQ26 | 96.380 | 96.410 | 0.030 | 96.410 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND September 2026 | @FFU26 | 96.380 | 96.410 | 0.030 | 96.410 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND October 2026 | @FFV26 | 96.375 | 96.405 | 0.030 | 96.405 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND November 2026 | @FFX26 | 96.355 | 96.385 | 0.030 | 96.385 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND December 2026 | @FFZ26 | 96.335 | 96.365 | 0.030 | 96.365 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND January 2027 | @FFF27 | 96.320 | 96.350 | 0.030 | 96.350 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND February 2027 | @FFG27 | 96.305 | 96.335 | 0.030 | 96.335 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND March 2027 | @FFH27 | 96.290 | 96.320 | 0.030 | 96.320 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND April 2027 | @FFJ27 | 96.250 | 96.280 | 0.030 | 96.280 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND May 2027 | @FFK27 | 96.225 | 96.255 | 0.030 | 96.255 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND June 2027 | @FFM27 | 96.205 | 96.235 | 0.030 | 96.235 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND July 2027 | @FFN27 | 96.185 | 96.215 | 0.030 | 96.215 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND August 2027 | @FFQ27 | 96.105 | 96.135 | 0.030 | 96.135 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND September 2027 | @FFU27 | 96.105 | 96.135 | 0.030 | 96.135 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND October 2027 | @FFV27 | 96.100 | 96.130 | 0.030 | 96.130 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND November 2027 | @FFX27 | 96.080 | 96.110 | 0.030 | 96.110 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND December 2027 | @FFZ27 | 96.060 | 96.090 | 0.030 | 96.090 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND January 2028 | @FFF28 | 96.045 | 96.075 | 0.030 | 96.075 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND February 2028 | @FFG28 | 96.030 | 96.060 | 0.030 | 96.060 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND March 2028 | @FFH28 | 96.015 | 96.045 | 0.030 | 96.045 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND April 2028 | @FFJ28 | 95.975 | 96.005 | 0.030 | 96.005 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND May 2028 | @FFK28 | 95.950 | 95.980 | 0.030 | 95.980 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND June 2028 | @FFM28 | 95.930 | 95.960 | 0.030 | 95.960 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND July 2028 | @FFN28 | 95.910 | 95.940 | 0.030 | 95.940 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND August 2028 | @FFQ28 | 95.830 | 95.860 | 0.030 | 95.860 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND September 2028 | @FFU28 | 95.830 | 95.860 | 0.030 | 95.860 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND October 2028 | @FFV28 | 95.825 | 95.855 | 0.030 | 95.855 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND November 2028 | @FFX28 | 95.805 | 95.835 | 0.030 | 95.835 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND December 2028 | @FFZ28 | 95.785 | 95.815 | 0.030 | 95.815 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND January 2029 | @FFF29 | 95.770 | 95.800 | 0.030 | 95.800 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND February 2029 | @FFG29 | 95.755 | 95.785 | 0.030 | 95.785 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND March 2029 | @FFH29 | 95.740 | 95.770 | 0.030 | 95.770 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND April 2029 | @FFJ29 | 95.700 | 95.730 | 0.030 | 95.730 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND May 2029 | @FFK29 | 95.675 | 95.705 | 0.030 | 95.705 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND June 2029 | @FFM29 | 95.655 | 95.685 | 0.030 | 95.685 | 7:01 PM Jul 24 | |||
| US TREASURY BOND September 2024 | @USU24 | 119'06 | 119'03 | 119'09 | 119'03 | 119'08 | 0'02 | 119'06 | 10:59 PM Jul 24 |
| US TREASURY BOND December 2024 | @USZ24 | 119'08 | 119'08 | 12:00 AM Jan 70 | |||||
| US TREASURY BOND March 2025 | @USH25 | 119'10 | 119'10 | 12:00 AM Jan 70 | |||||
| 5 YR US TREASURY NOTE September 2024 | @FVU24 | 107'14.2 | 107'13.5 | 107'14.7 | 107'13.5 | 107'14.7 | 0'00.5 | 107'14.2 | 10:56 PM Jul 24 |
| 5 YR US TREASURY NOTE December 2024 | @FVZ24 | 107'26.2 | 107'26.2 | 12:00 AM Jan 70 | |||||
| 5 YR US TREASURY NOTE March 2025 | @FVH25 | 108'06.7 | 108'06.7 | 12:00 AM Jan 70 | |||||
| E-MINI NASDAQ 100 September 2024 | @NQU24 | 20583.75 | 20628.00 | 20647.00 | 20624.25 | 20634.50 | 50.75 | 20583.75 | 10:59 PM Jul 24 |
| E-MINI NASDAQ 100 December 2024 | @NQZ24 | 20836.25 | 20887.00 | 20896.50 | 20887.00 | 20895.00 | 58.75 | 20836.25 | 10:31 PM Jul 24 |
| E-MINI NASDAQ 100 March 2025 | @NQH25 | 21072.25 | 21072.25 | 12:00 AM Jan 70 | |||||
| E-MINI NASDAQ 100 June 2025 | @NQM25 | 21185.50 | 21245.50 | 60.00 | 21245.50 | 8:00 PM Jul 24 | |||
| E-MINI NASDAQ 100 September 2025 | @NQU25 | 21413.00 | 21473.00 | 60.00 | 21473.00 | 8:00 PM Jul 24 | |||
| E-MINI NASDAQ 100 December 2025 | @NQZ25 | 21612.25 | 21672.25 | 60.00 | 21672.25 | 8:00 PM Jul 24 | |||
| E-MINI NASDAQ 100 December 2026 | @NQZ26 | 21954.25 | 22014.25 | 60.00 | 22014.25 | 8:00 PM Jul 24 | |||
| E-MINI NASDAQ 100 December 2027 | @NQZ27 | 22308.25 | 22368.25 | 60.00 | 22368.25 | 8:00 PM Jul 24 | |||
| E-MINI NASDAQ 100 December 2028 | @NQZ28 | 22662.25 | 22722.25 | 60.00 | 22722.25 | 8:00 PM Jul 24 | |||
| E-MINI NASDAQ 100 December 2029 | @NQZ29 | 22862.25 | 22922.25 | 60.00 | 22922.25 | 8:00 PM Jul 24 | |||
| S&P GSCI July 2024 | @GIN24 | 577.40 | 572.20 | 572.20 | 572.20 | 573.50 | -3.90 | 573.50 | 6:40 PM Jul 24 |
| S&P GSCI August 2024 | @GIQ24 | 573.05 | 568.20 | 570.40 | 568.00 | 569.35 | -3.70 | 569.35 | 7:56 PM Jul 24 |
| S&P GSCI September 2024 | @GIU24 | 570.55 | 571.85 | 1.30 | 571.85 | 6:40 PM Jul 24 |
| Calls | Puts | |||||||
|---|---|---|---|---|---|---|---|---|
| OPEN INTEREST | PREMIUM | CHANGE | LAST | STRIKE PRICE | LAST | CHANGE | PREMIUM | OPEN INTEREST |