Please enter your zip code to locate the UPI facility closest to you. This will be your default location but you can change it at any time.
@LE – LIVE CATTLE – CME
@GF – FEEDER CATTLE – CME
@HE – LEAN HOGS – CME
@C – CORN – CBOT
High | Low | Last | Chg | ||
---|---|---|---|---|---|
Dec 24 | 412'2 | 410'0 | 412'2 | 1'4 | |
Mar 25 | 426'0 | 424'0 | 426'0 | 1'2 | |
May 25 | 434'2 | 432'2 | 434'2 | 1'0 | |
Jul 25 | 438'6 | 437'0 | 438'4 | 0'6 | |
Sep 25 | 434'0 | 432'2 | 433'6 | 0'4 | |
Dec 25 | 439'6 | 438'2 | 439'2 | -0'2 |
@S – SOYBEANS – CBOT
Select the commodity to view all contracts currently trading.Â
Contract | Sym | Prev | Open | High | Low | Last Trade | Chg | Settle | Last Update |
---|---|---|---|---|---|---|---|---|---|
LIVE CATTLE October 2024 | @LEV24 | 189.700 | 189.125 | 190.175 | 189.000 | 190.175 | 0.475 | 190.175 | 6:04 PM Oct 24 |
LIVE CATTLE December 2024 | @LEZ24 | 189.150 | 188.725 | 189.425 | 188.450 | 189.275 | 0.125 | 189.275 | 6:04 PM Oct 24 |
LIVE CATTLE February 2025 | @LEG25 | 189.925 | 189.350 | 190.150 | 189.350 | 190.100 | 0.175 | 190.100 | 6:04 PM Oct 24 |
LIVE CATTLE April 2025 | @LEJ25 | 190.350 | 189.900 | 190.750 | 189.875 | 190.700 | 0.350 | 190.700 | 6:04 PM Oct 24 |
LIVE CATTLE June 2025 | @LEM25 | 183.275 | 182.875 | 183.700 | 182.875 | 183.650 | 0.375 | 183.650 | 6:04 PM Oct 24 |
LIVE CATTLE August 2025 | @LEQ25 | 180.300 | 180.125 | 180.675 | 180.025 | 180.600 | 0.300 | 180.600 | 6:04 PM Oct 24 |
LIVE CATTLE October 2025 | @LEV25 | 181.075 | 180.975 | 181.450 | 180.850 | 181.425 | 0.350 | 181.425 | 6:04 PM Oct 24 |
LIVE CATTLE December 2025 | @LEZ25 | 182.500 | 182.475 | 182.850 | 182.300 | 182.850 | 0.350 | 182.850 | 6:01 PM Oct 24 |
LIVE CATTLE February 2026 | @LEG26 | 183.500 | 183.725 | 183.800 | 183.275 | 183.800 | 0.300 | 183.800 | 6:00 PM Oct 24 |
FEEDER CATTLE October 2024 | @GFV24 | 249.625 | 249.250 | 250.200 | 249.000 | 250.075 | 0.450 | 250.075 | 6:04 PM Oct 24 |
FEEDER CATTLE November 2024 | @GFX24 | 248.575 | 247.550 | 249.325 | 247.550 | 249.200 | 0.625 | 249.200 | 6:04 PM Oct 24 |
FEEDER CATTLE January 2025 | @GFF25 | 245.625 | 244.800 | 247.050 | 244.750 | 246.950 | 1.325 | 246.950 | 6:04 PM Oct 24 |
FEEDER CATTLE March 2025 | @GFH25 | 243.975 | 243.525 | 245.650 | 243.400 | 245.550 | 1.575 | 245.550 | 6:04 PM Oct 24 |
FEEDER CATTLE April 2025 | @GFJ25 | 244.925 | 244.575 | 246.400 | 244.500 | 246.350 | 1.425 | 246.350 | 6:04 PM Oct 24 |
FEEDER CATTLE May 2025 | @GFK25 | 245.275 | 245.375 | 246.525 | 244.500 | 246.425 | 1.150 | 246.425 | 6:04 PM Oct 24 |
FEEDER CATTLE August 2025 | @GFQ25 | 250.525 | 250.575 | 251.175 | 249.000 | 251.050 | 0.525 | 251.050 | 6:04 PM Oct 24 |
FEEDER CATTLE September 2025 | @GFU25 | 249.500 | 249.000 | 249.650 | 248.800 | 249.650 | 0.150 | 249.650 | 6:00 PM Oct 24 |
LEAN HOGS December 2024 | @HEZ24 | 79.675 | 79.750 | 80.825 | 79.200 | 80.625 | 0.950 | 80.625 | 6:04 PM Oct 24 |
LEAN HOGS February 2025 | @HEG25 | 83.425 | 83.425 | 84.300 | 83.175 | 84.225 | 0.800 | 84.225 | 6:04 PM Oct 24 |
LEAN HOGS April 2025 | @HEJ25 | 86.650 | 86.650 | 87.150 | 86.450 | 87.125 | 0.475 | 87.125 | 6:04 PM Oct 24 |
LEAN HOGS May 2025 | @HEK25 | 89.825 | 89.900 | 90.175 | 89.650 | 90.175 | 0.350 | 90.175 | 6:03 PM Oct 24 |
LEAN HOGS June 2025 | @HEM25 | 96.875 | 96.775 | 97.225 | 96.700 | 97.175 | 0.300 | 97.175 | 6:04 PM Oct 24 |
LEAN HOGS July 2025 | @HEN25 | 96.950 | 96.850 | 97.300 | 96.850 | 97.275 | 0.325 | 97.275 | 6:04 PM Oct 24 |
LEAN HOGS August 2025 | @HEQ25 | 95.550 | 95.425 | 95.750 | 95.400 | 95.725 | 0.175 | 95.725 | 6:04 PM Oct 24 |
LEAN HOGS October 2025 | @HEV25 | 79.900 | 79.925 | 80.000 | 79.725 | 79.975 | 0.075 | 79.975 | 6:04 PM Oct 24 |
LEAN HOGS December 2025 | @HEZ25 | 72.100 | 71.775 | 72.050 | 71.775 | 72.000 | -0.100 | 72.000 | 6:00 PM Oct 24 |
LEAN HOGS February 2026 | @HEG26 | 75.200 | 75.100 | -0.100 | 75.100 | 6:00 PM Oct 24 | |||
LEAN HOGS April 2026 | @HEJ26 | 79.575 | 79.475 | -0.100 | 79.475 | 6:00 PM Oct 24 | |||
MILK CLASS III October 2024 | @DAV24 | 22.72 | 22.72 | 12:00 AM Jan 70 | |||||
MILK CLASS III November 2024 | @DAX24 | 20.13 | 20.21 | 20.22 | 20.21 | 20.22 | 0.09 | 20.13 | 4:14 AM Oct 24 |
MILK CLASS III December 2024 | @DAZ24 | 20.10 | 20.14 | 20.15 | 20.11 | 20.15 | 0.05 | 20.10 | 2:31 AM Oct 24 |
MILK CLASS III January 2025 | @DAF25 | 19.92 | 20.02 | 20.04 | 20.02 | 20.04 | 0.12 | 19.92 | 4:38 AM Oct 24 |
MILK CLASS III February 2025 | @DAG25 | 19.81 | 19.81 | 12:00 AM Jan 70 | |||||
MILK CLASS III March 2025 | @DAH25 | 19.59 | 19.59 | 12:00 AM Jan 70 | |||||
MILK CLASS III April 2025 | @DAJ25 | 19.37 | 19.37 | 12:00 AM Jan 70 | |||||
MILK CLASS III May 2025 | @DAK25 | 19.25 | 19.25 | 12:00 AM Jan 70 | |||||
MILK CLASS III June 2025 | @DAM25 | 19.34 | 19.34 | 12:00 AM Jan 70 | |||||
MILK CLASS III July 2025 | @DAN25 | 19.34 | 19.34 | 12:00 AM Jan 70 | |||||
MILK CLASS III August 2025 | @DAQ25 | 19.46 | 19.46 | 0.00 | 19.46 | 6:10 PM Oct 24 | |||
MILK CLASS III September 2025 | @DAU25 | 19.51 | 19.51 | 12:00 AM Jan 70 | |||||
MILK CLASS III October 2025 | @DAV25 | 19.60 | 19.60 | 12:00 AM Jan 70 | |||||
MILK CLASS III November 2025 | @DAX25 | 19.49 | 19.49 | 12:00 AM Jan 70 | |||||
MILK CLASS III December 2025 | @DAZ25 | 19.40 | 19.40 | 0.00 | 19.40 | 6:10 PM Oct 24 | |||
MILK CLASS III January 2026 | @DAF26 | 17.68 | 17.68 | 0.00 | 17.68 | 6:10 PM Oct 24 | |||
MILK CLASS III February 2026 | @DAG26 | 17.57 | 17.57 | 0.00 | 17.57 | 6:10 PM Oct 24 | |||
MILK CLASS III March 2026 | @DAH26 | 17.57 | 17.57 | 0.00 | 17.57 | 6:10 PM Oct 24 | |||
MILK CLASS III April 2026 | @DAJ26 | 17.57 | 17.57 | 0.00 | 17.57 | 6:10 PM Oct 24 | |||
MILK CLASS III May 2026 | @DAK26 | 17.50 | 17.50 | 0.00 | 17.50 | 6:10 PM Oct 24 | |||
MILK CLASS III June 2026 | @DAM26 | 17.48 | 17.48 | 0.00 | 17.48 | 6:10 PM Oct 24 | |||
MILK CLASS III July 2026 | @DAN26 | 17.60 | 17.60 | 0.00 | 17.60 | 6:10 PM Oct 24 | |||
MILK CLASS III August 2026 | @DAQ26 | 17.62 | 17.62 | 0.00 | 17.62 | 6:10 PM Oct 24 | |||
MILK CLASS III September 2026 | @DAU26 | 17.69 | 17.69 | 0.00 | 17.69 | 6:10 PM Oct 24 | |||
BUTTER - CASH SETTLED October 2024 | @CBV24 | 272.950 | 272.950 | 0.000 | 272.950 | 6:10 PM Oct 24 | |||
BUTTER - CASH SETTLED November 2024 | @CBX24 | 268.750 | 270.725 | 268.750 | 12:00 AM Jan 70 | ||||
BUTTER - CASH SETTLED December 2024 | @CBZ24 | 270.000 | 269.075 | 270.000 | 12:00 AM Jan 70 | ||||
BUTTER - CASH SETTLED January 2025 | @CBF25 | 274.175 | 274.000 | 274.850 | 272.000 | 272.500 | -1.675 | 272.500 | 7:50 PM Oct 24 |
BUTTER - CASH SETTLED February 2025 | @CBG25 | 275.250 | 275.125 | 275.250 | 12:00 AM Jan 70 | ||||
BUTTER - CASH SETTLED March 2025 | @CBH25 | 278.275 | 279.313 | 279.313 | 278.275 | 12:00 AM Jan 70 | |||
BUTTER - CASH SETTLED April 2025 | @CBJ25 | 281.500 | 283.975 | 281.500 | 12:00 AM Jan 70 | ||||
BUTTER - CASH SETTLED May 2025 | @CBK25 | 283.000 | 280.000 | 283.000 | 12:00 AM Jan 70 | ||||
BUTTER - CASH SETTLED June 2025 | @CBM25 | 285.500 | 293.000 | 285.500 | 12:00 AM Jan 70 | ||||
BUTTER - CASH SETTLED July 2025 | @CBN25 | 286.500 | 286.500 | 0.000 | 286.500 | 6:10 PM Oct 24 | |||
BUTTER - CASH SETTLED August 2025 | @CBQ25 | 287.000 | 284.000 | 287.000 | 12:00 AM Jan 70 | ||||
BUTTER - CASH SETTLED September 2025 | @CBU25 | 288.000 | 288.000 | 0.000 | 288.000 | 6:10 PM Oct 24 | |||
BUTTER - CASH SETTLED October 2025 | @CBV25 | 288.500 | 288.500 | 0.000 | 288.500 | 6:10 PM Oct 24 | |||
BUTTER - CASH SETTLED November 2025 | @CBX25 | 286.750 | 286.750 | 0.000 | 286.750 | 6:10 PM Oct 24 | |||
BUTTER - CASH SETTLED December 2025 | @CBZ25 | 279.000 | 279.000 | 0.000 | 279.000 | 6:10 PM Oct 24 | |||
BUTTER - CASH SETTLED January 2026 | @CBF26 | 250.000 | 250.000 | 0.000 | 250.000 | 6:10 PM Oct 24 | |||
BUTTER - CASH SETTLED February 2026 | @CBG26 | 240.000 | 240.000 | 0.000 | 240.000 | 6:10 PM Oct 24 | |||
BUTTER - CASH SETTLED March 2026 | @CBH26 | 240.000 | 240.000 | 0.000 | 240.000 | 6:10 PM Oct 24 | |||
BUTTER - CASH SETTLED April 2026 | @CBJ26 | 213.500 | 213.500 | 0.000 | 213.500 | 6:10 PM Oct 24 | |||
BUTTER - CASH SETTLED May 2026 | @CBK26 | 214.500 | 214.500 | 0.000 | 214.500 | 6:10 PM Oct 24 | |||
BUTTER - CASH SETTLED June 2026 | @CBM26 | 212.000 | 212.000 | 0.000 | 212.000 | 6:10 PM Oct 24 | |||
BUTTER - CASH SETTLED July 2026 | @CBN26 | 209.000 | 209.000 | 0.000 | 209.000 | 6:10 PM Oct 24 | |||
BUTTER - CASH SETTLED August 2026 | @CBQ26 | 209.000 | 209.000 | 0.000 | 209.000 | 6:10 PM Oct 24 | |||
BUTTER - CASH SETTLED September 2026 | @CBU26 | 209.425 | 209.425 | 0.000 | 209.425 | 6:10 PM Oct 24 | |||
CORN December 2024 | @CZ24 | 410'6 | 410'0 | 412'2 | 410'0 | 412'2 | 1'4 | 410'6 | 5:47 AM Oct 24 |
CORN March 2025 | @CH25 | 424'6 | 424'2 | 426'0 | 424'0 | 426'0 | 1'2 | 424'6 | 5:41 AM Oct 24 |
CORN May 2025 | @CK25 | 433'2 | 432'6 | 434'2 | 432'2 | 434'2 | 1'0 | 433'2 | 5:40 AM Oct 24 |
CORN July 2025 | @CN25 | 437'6 | 437'0 | 438'6 | 437'0 | 438'4 | 0'6 | 437'6 | 5:30 AM Oct 24 |
CORN September 2025 | @CU25 | 433'2 | 432'2 | 434'0 | 432'2 | 433'6 | 0'4 | 433'2 | 5:30 AM Oct 24 |
CORN December 2025 | @CZ25 | 439'4 | 438'6 | 439'6 | 438'2 | 439'2 | -0'2 | 439'4 | 4:59 AM Oct 24 |
CORN March 2026 | @CH26 | 450'2 | 449'6 | 449'6 | 449'6 | 449'6 | -0'4 | 450'2 | 12:01 AM Oct 24 |
CORN May 2026 | @CK26 | 456'4 | 456'0 | -0'4 | 456'4 | 6:15 PM Oct 24 | |||
CORN July 2026 | @CN26 | 460'2 | 460'2 | 0'0 | 460'2 | 6:15 PM Oct 24 | |||
CORN September 2026 | @CU26 | 448'4 | 448'4 | 0'0 | 448'4 | 6:15 PM Oct 24 | |||
CORN December 2026 | @CZ26 | 448'6 | 448'4 | 448'4 | 448'4 | 448'4 | -0'2 | 448'6 | 12:00 AM Oct 24 |
CORN July 2027 | @CN27 | 465'4 | 465'4 | 0'0 | 465'4 | 6:15 PM Oct 24 | |||
CORN December 2027 | @CZ27 | 446'6 | 446'6 | 0'0 | 446'6 | 6:15 PM Oct 24 | |||
SOYBEANS November 2024 | @SX24 | 974'0 | 974'6 | 977'4 | 974'0 | 977'4 | 3'4 | 974'0 | 5:47 AM Oct 24 |
SOYBEANS January 2025 | @SF25 | 986'0 | 986'6 | 989'2 | 985'0 | 988'6 | 2'6 | 986'0 | 5:47 AM Oct 24 |
SOYBEANS March 2025 | @SH25 | 998'2 | 999'0 | 1001'4 | 997'4 | 1000'6 | 2'4 | 998'2 | 5:47 AM Oct 24 |
SOYBEANS May 2025 | @SK25 | 1013'6 | 1014'2 | 1016'6 | 1013'0 | 1015'6 | 2'0 | 1013'6 | 5:44 AM Oct 24 |
SOYBEANS July 2025 | @SN25 | 1025'4 | 1026'6 | 1028'4 | 1024'6 | 1027'2 | 1'6 | 1025'4 | 5:41 AM Oct 24 |
SOYBEANS August 2025 | @SQ25 | 1026'6 | 1029'2 | 1029'4 | 1026'0 | 1027'6 | 1'0 | 1026'6 | 5:40 AM Oct 24 |
SOYBEANS September 2025 | @SU25 | 1020'0 | 1021'4 | 1022'0 | 1019'0 | 1021'4 | 1'4 | 1020'0 | 5:44 AM Oct 24 |
SOYBEANS November 2025 | @SX25 | 1021'6 | 1022'6 | 1024'2 | 1020'6 | 1023'2 | 1'4 | 1021'6 | 5:44 AM Oct 24 |
SOYBEANS January 2026 | @SF26 | 1033'0 | 1034'6 | 1035'6 | 1033'4 | 1034'6 | 1'6 | 1033'0 | 1:55 AM Oct 24 |
SOYBEANS March 2026 | @SH26 | 1038'0 | 1038'0 | 0'0 | 1038'0 | 6:15 PM Oct 24 | |||
SOYBEANS May 2026 | @SK26 | 1045'2 | 1045'2 | 0'0 | 1045'2 | 6:15 PM Oct 24 | |||
SOYBEANS July 2026 | @SN26 | 1053'4 | 1053'4 | 0'0 | 1053'4 | 6:15 PM Oct 24 | |||
SOYBEANS August 2026 | @SQ26 | 1049'6 | 1049'6 | 0'0 | 1049'6 | 6:15 PM Oct 24 | |||
SOYBEANS September 2026 | @SU26 | 1038'0 | 1038'0 | 0'0 | 1038'0 | 6:15 PM Oct 24 | |||
SOYBEANS November 2026 | @SX26 | 1039'4 | 1039'4 | 0'0 | 1039'4 | 6:15 PM Oct 24 | |||
SOYBEANS July 2027 | @SN27 | 1059'4 | 1059'4 | 0'0 | 1059'4 | 6:15 PM Oct 24 | |||
SOYBEANS November 2027 | @SX27 | 1043'0 | 1043'0 | 0'0 | 1043'0 | 6:15 PM Oct 24 | |||
SOYBEAN MEAL December 2024 | @SMZ24 | 304.8 | 305.4 | 306.6 | 303.8 | 304.3 | -0.5 | 304.8 | 5:47 AM Oct 24 |
SOYBEAN MEAL January 2025 | @SMF25 | 305.0 | 306.0 | 307.0 | 304.6 | 305.0 | 0.0 | 305.0 | 5:47 AM Oct 24 |
SOYBEAN MEAL March 2025 | @SMH25 | 307.0 | 308.0 | 308.3 | 306.7 | 307.1 | 0.1 | 307.0 | 5:47 AM Oct 24 |
SOYBEAN MEAL May 2025 | @SMK25 | 310.4 | 311.4 | 311.7 | 310.2 | 310.5 | 0.1 | 310.4 | 5:47 AM Oct 24 |
SOYBEAN MEAL July 2025 | @SMN25 | 314.3 | 315.5 | 315.6 | 314.1 | 314.3 | 0.0 | 314.3 | 5:42 AM Oct 24 |
SOYBEAN MEAL August 2025 | @SMQ25 | 315.2 | 316.3 | 316.3 | 315.0 | 315.3 | 0.1 | 315.2 | 5:47 AM Oct 24 |
SOYBEAN MEAL September 2025 | @SMU25 | 315.3 | 316.5 | 316.5 | 315.1 | 315.1 | -0.2 | 315.3 | 4:26 AM Oct 24 |
SOYBEAN MEAL October 2025 | @SMV25 | 314.8 | 316.0 | 316.0 | 314.6 | 315.0 | 0.2 | 314.8 | 5:47 AM Oct 24 |
SOYBEAN MEAL December 2025 | @SMZ25 | 317.2 | 318.2 | 318.2 | 317.5 | 317.5 | 0.3 | 317.2 | 1:08 AM Oct 24 |
SOYBEAN MEAL January 2026 | @SMF26 | 318.0 | 318.0 | 0.0 | 318.0 | 6:15 PM Oct 24 | |||
SOYBEAN MEAL March 2026 | @SMH26 | 318.2 | 318.2 | 0.0 | 318.2 | 6:15 PM Oct 24 | |||
SOYBEAN MEAL May 2026 | @SMK26 | 319.0 | 319.0 | 0.0 | 319.0 | 6:15 PM Oct 24 | |||
SOYBEAN MEAL July 2026 | @SMN26 | 320.9 | 320.9 | 0.0 | 320.9 | 6:15 PM Oct 24 | |||
SOYBEAN MEAL August 2026 | @SMQ26 | 320.4 | 320.4 | 0.0 | 320.4 | 6:15 PM Oct 24 | |||
SOYBEAN MEAL September 2026 | @SMU26 | 318.6 | 318.6 | 0.0 | 318.6 | 6:15 PM Oct 24 | |||
SOYBEAN MEAL October 2026 | @SMV26 | 315.9 | 315.9 | 0.0 | 315.9 | 6:15 PM Oct 24 | |||
SOYBEAN MEAL December 2026 | @SMZ26 | 317.6 | 317.6 | 0.0 | 317.6 | 6:15 PM Oct 24 | |||
SOYBEAN MEAL July 2027 | @SMN27 | 327.0 | 327.0 | 0.0 | 327.0 | 6:15 PM Oct 24 | |||
SOYBEAN MEAL October 2027 | @SMV27 | 327.0 | 327.0 | 0.0 | 327.0 | 6:15 PM Oct 24 | |||
SOYBEAN MEAL December 2027 | @SMZ27 | 330.5 | 330.5 | 0.0 | 330.5 | 6:15 PM Oct 24 | |||
SOYBEAN OIL December 2024 | @BOZ24 | 42.69 | 42.70 | 43.07 | 42.60 | 42.79 | 0.10 | 42.69 | 5:47 AM Oct 24 |
SOYBEAN OIL January 2025 | @BOF25 | 42.72 | 42.75 | 43.08 | 42.64 | 42.81 | 0.09 | 42.72 | 5:46 AM Oct 24 |
SOYBEAN OIL March 2025 | @BOH25 | 42.89 | 42.89 | 43.21 | 42.78 | 42.97 | 0.08 | 42.89 | 5:45 AM Oct 24 |
SOYBEAN OIL May 2025 | @BOK25 | 43.11 | 43.15 | 43.40 | 43.00 | 43.18 | 0.07 | 43.11 | 5:45 AM Oct 24 |
SOYBEAN OIL July 2025 | @BON25 | 43.28 | 43.18 | 43.53 | 43.18 | 43.33 | 0.05 | 43.28 | 5:45 AM Oct 24 |
SOYBEAN OIL August 2025 | @BOQ25 | 43.14 | 43.01 | 43.39 | 43.01 | 43.21 | 0.07 | 43.14 | 5:46 AM Oct 24 |
SOYBEAN OIL September 2025 | @BOU25 | 42.95 | 42.94 | 43.16 | 42.87 | 43.01 | 0.06 | 42.95 | 5:46 AM Oct 24 |
SOYBEAN OIL October 2025 | @BOV25 | 42.67 | 42.66 | 42.81 | 42.63 | 42.70 | 0.03 | 42.67 | 5:45 AM Oct 24 |
SOYBEAN OIL December 2025 | @BOZ25 | 42.63 | 42.59 | 42.79 | 42.59 | 42.66 | 0.03 | 42.63 | 5:45 AM Oct 24 |
SOYBEAN OIL January 2026 | @BOF26 | 42.64 | 42.64 | 0.00 | 42.64 | 6:15 PM Oct 24 | |||
SOYBEAN OIL March 2026 | @BOH26 | 42.64 | 42.64 | 0.00 | 42.64 | 6:15 PM Oct 24 | |||
SOYBEAN OIL May 2026 | @BOK26 | 42.73 | 42.73 | 0.00 | 42.73 | 6:15 PM Oct 24 | |||
SOYBEAN OIL July 2026 | @BON26 | 42.83 | 42.83 | 0.00 | 42.83 | 6:15 PM Oct 24 | |||
SOYBEAN OIL August 2026 | @BOQ26 | 42.60 | 42.60 | 0.00 | 42.60 | 6:15 PM Oct 24 | |||
SOYBEAN OIL September 2026 | @BOU26 | 42.55 | 42.55 | 0.00 | 42.55 | 6:15 PM Oct 24 | |||
SOYBEAN OIL October 2026 | @BOV26 | 42.42 | 42.42 | 0.00 | 42.42 | 6:15 PM Oct 24 | |||
SOYBEAN OIL December 2026 | @BOZ26 | 42.29 | 42.29 | 0.00 | 42.29 | 6:15 PM Oct 24 | |||
SOYBEAN OIL July 2027 | @BON27 | 42.18 | 42.18 | 0.00 | 42.18 | 6:15 PM Oct 24 | |||
SOYBEAN OIL October 2027 | @BOV27 | 42.17 | 42.17 | 0.00 | 42.17 | 6:15 PM Oct 24 | |||
SOYBEAN OIL December 2027 | @BOZ27 | 41.91 | 41.91 | 0.00 | 41.91 | 6:15 PM Oct 24 | |||
WHEAT December 2024 | @WZ24 | 558'6 | 559'0 | 561'4 | 558'2 | 559'6 | 1'0 | 558'6 | 5:46 AM Oct 24 |
WHEAT March 2025 | @WH25 | 579'4 | 580'2 | 582'2 | 579'2 | 580'4 | 1'0 | 579'4 | 5:46 AM Oct 24 |
WHEAT May 2025 | @WK25 | 591'0 | 592'2 | 593'6 | 591'2 | 592'2 | 1'2 | 591'0 | 5:44 AM Oct 24 |
WHEAT July 2025 | @WN25 | 597'6 | 598'4 | 600'0 | 597'6 | 598'6 | 1'0 | 597'6 | 5:46 AM Oct 24 |
WHEAT September 2025 | @WU25 | 609'0 | 611'0 | 611'4 | 609'6 | 610'2 | 1'2 | 609'0 | 5:42 AM Oct 24 |
WHEAT December 2025 | @WZ25 | 624'0 | 626'4 | 626'4 | 624'6 | 624'6 | 0'6 | 624'0 | 5:21 AM Oct 24 |
WHEAT March 2026 | @WH26 | 634'4 | 634'4 | 0'0 | 634'4 | 6:15 PM Oct 24 | |||
WHEAT May 2026 | @WK26 | 636'2 | 636'2 | 0'0 | 636'2 | 6:15 PM Oct 24 | |||
WHEAT July 2026 | @WN26 | 624'6 | 624'6 | 0'0 | 624'6 | 6:15 PM Oct 24 | |||
WHEAT September 2026 | @WU26 | 631'6 | 631'6 | 0'0 | 631'6 | 6:15 PM Oct 24 | |||
WHEAT December 2026 | @WZ26 | 643'0 | 643'0 | 0'0 | 643'0 | 6:15 PM Oct 24 | |||
WHEAT March 2027 | @WH27 | 652'6 | 652'6 | 0'0 | 652'6 | 6:15 PM Oct 24 | |||
WHEAT May 2027 | @WK27 | 631'0 | 631'0 | 0'0 | 631'0 | 6:15 PM Oct 24 | |||
WHEAT July 2027 | @WN27 | 593'4 | 593'4 | 0'0 | 593'4 | 6:15 PM Oct 24 | |||
ROUGH RICE November 2024 | @RRX24 | 15.075 | 15.030 | 15.060 | 15.025 | 15.030 | -0.045 | 15.075 | 1:23 AM Oct 24 |
ROUGH RICE January 2025 | @RRF25 | 15.055 | 15.025 | 15.050 | 15.025 | 15.050 | -0.005 | 15.055 | 1:23 AM Oct 24 |
ROUGH RICE March 2025 | @RRH25 | 15.260 | 15.260 | 0.000 | 15.260 | 6:15 PM Oct 24 | |||
ROUGH RICE May 2025 | @RRK25 | 15.490 | 15.490 | 0.000 | 15.490 | 6:15 PM Oct 24 | |||
ROUGH RICE July 2025 | @RRN25 | 15.675 | 15.675 | 0.000 | 15.675 | 6:15 PM Oct 24 | |||
ROUGH RICE September 2025 | @RRU25 | 14.315 | 14.315 | 0.000 | 14.315 | 6:15 PM Oct 24 | |||
ROUGH RICE November 2025 | @RRX25 | 14.120 | 14.120 | 0.000 | 14.120 | 6:15 PM Oct 24 | |||
OATS December 2024 | @OZ24 | 379'6 | 379'0 | 379'0 | 378'4 | 378'4 | -1'2 | 379'6 | 1:01 AM Oct 24 |
OATS March 2025 | @OH25 | 378'6 | 378'6 | 0'0 | 378'6 | 6:15 PM Oct 24 | |||
OATS May 2025 | @OK25 | 378'0 | 378'0 | 0'0 | 378'0 | 6:15 PM Oct 24 | |||
OATS July 2025 | @ON25 | 378'2 | 378'2 | 0'0 | 378'2 | 6:15 PM Oct 24 | |||
OATS September 2025 | @OU25 | 374'0 | 374'0 | 0'0 | 374'0 | 6:15 PM Oct 24 | |||
OATS December 2025 | @OZ25 | 376'2 | 376'2 | 0'0 | 376'2 | 6:15 PM Oct 24 | |||
OATS March 2026 | @OH26 | 375'2 | 375'2 | 0'0 | 375'2 | 6:15 PM Oct 24 | |||
OATS May 2026 | @OK26 | 381'2 | 381'2 | 0'0 | 381'2 | 6:15 PM Oct 24 | |||
OATS July 2026 | @ON26 | 370'0 | 370'0 | 0'0 | 370'0 | 6:15 PM Oct 24 | |||
OATS September 2026 | @OU26 | 385'6 | 385'6 | 0'0 | 385'6 | 6:15 PM Oct 24 | |||
OATS July 2027 | @ON27 | 381'0 | 381'0 | 0'0 | 381'0 | 12:00 AM Jan 70 | |||
OATS September 2027 | @OU27 | 381'0 | 381'0 | 0'0 | 381'0 | 12:00 AM Jan 70 | |||
10 YR US TREASURY NOTE December 2024 | @TYZ24 | 110'22.5 | 110'21.5 | 110'26.0 | 110'21.5 | 110'24.0 | 0'01.5 | 110'22.5 | 5:47 AM Oct 24 |
10 YR US TREASURY NOTE March 2025 | @TYH25 | 110'29.0 | 110'30.0 | 110'31.5 | 110'29.5 | 110'30.0 | 0'01.0 | 110'29.0 | 4:15 AM Oct 24 |
10 YR US TREASURY NOTE June 2025 | @TYM25 | 111'01.0 | 111'01.0 | 12:00 AM Jan 70 | |||||
2 YR US TREASURY NOTE December 2024 | @TUZ24 | 103'01.4 | 103'01.4 | 103'02.3 | 103'01.2 | 103'01.7 | 0'00.3 | 103'01.4 | 5:45 AM Oct 24 |
2 YR US TREASURY NOTE March 2025 | @TUH25 | 103'10.1 | 103'10.1 | 12:00 AM Jan 70 | |||||
2 YR US TREASURY NOTE June 2025 | @TUM25 | 103'19.1 | 103'19.1 | 12:00 AM Jan 70 | |||||
30 DAY FED FUND October 2024 | @FFV24 | 95.1700 | 95.1700 | 95.1700 | 95.1700 | 95.1700 | 0.0000 | 95.1700 | 5:34 AM Oct 24 |
30 DAY FED FUND November 2024 | @FFX24 | 95.3525 | 95.3525 | 95.3550 | 95.3525 | 95.3550 | 0.0025 | 95.3525 | 5:43 AM Oct 24 |
30 DAY FED FUND December 2024 | @FFZ24 | 95.485 | 95.490 | 95.495 | 95.490 | 95.490 | 0.005 | 95.485 | 5:43 AM Oct 24 |
30 DAY FED FUND January 2025 | @FFF25 | 95.600 | 95.605 | 95.615 | 95.605 | 95.610 | 0.010 | 95.600 | 4:20 AM Oct 24 |
30 DAY FED FUND February 2025 | @FFG25 | 95.750 | 95.755 | 95.775 | 95.755 | 95.765 | 0.015 | 95.750 | 5:42 AM Oct 24 |
30 DAY FED FUND March 2025 | @FFH25 | 95.820 | 95.830 | 95.840 | 95.830 | 95.835 | 0.015 | 95.820 | 4:53 AM Oct 24 |
30 DAY FED FUND April 2025 | @FFJ25 | 95.935 | 95.940 | 95.955 | 95.940 | 95.950 | 0.015 | 95.935 | 4:53 AM Oct 24 |
30 DAY FED FUND May 2025 | @FFK25 | 96.045 | 96.050 | 96.065 | 96.050 | 96.060 | 0.015 | 96.045 | 5:45 AM Oct 24 |
30 DAY FED FUND June 2025 | @FFM25 | 96.125 | 96.130 | 96.145 | 96.130 | 96.140 | 0.015 | 96.125 | 5:18 AM Oct 24 |
30 DAY FED FUND July 2025 | @FFN25 | 96.205 | 96.210 | 96.225 | 96.210 | 96.225 | 0.020 | 96.205 | 3:58 AM Oct 24 |
30 DAY FED FUND August 2025 | @FFQ25 | 96.280 | 96.280 | 96.300 | 96.280 | 96.295 | 0.015 | 96.280 | 3:08 AM Oct 24 |
30 DAY FED FUND September 2025 | @FFU25 | 96.315 | 96.315 | 96.330 | 96.315 | 96.330 | 0.015 | 96.315 | 2:48 AM Oct 24 |
30 DAY FED FUND October 2025 | @FFV25 | 96.360 | 96.375 | 96.375 | 96.370 | 96.370 | 0.010 | 96.360 | 5:11 AM Oct 24 |
30 DAY FED FUND November 2025 | @FFX25 | 96.405 | 96.405 | 12:00 AM Jan 70 | |||||
30 DAY FED FUND December 2025 | @FFZ25 | 96.435 | 96.435 | 12:00 AM Jan 70 | |||||
30 DAY FED FUND January 2026 | @FFF26 | 96.455 | 96.455 | 12:00 AM Jan 70 | |||||
30 DAY FED FUND February 2026 | @FFG26 | 96.480 | 96.480 | 12:00 AM Jan 70 | |||||
30 DAY FED FUND March 2026 | @FFH26 | 96.490 | 96.490 | 12:00 AM Jan 70 | |||||
30 DAY FED FUND April 2026 | @FFJ26 | 96.505 | 96.505 | 12:00 AM Jan 70 | |||||
30 DAY FED FUND May 2026 | @FFK26 | 96.555 | 96.505 | -0.050 | 96.505 | 7:01 PM Oct 24 | |||
30 DAY FED FUND June 2026 | @FFM26 | 96.555 | 96.505 | -0.050 | 96.505 | 7:01 PM Oct 24 | |||
30 DAY FED FUND July 2026 | @FFN26 | 96.570 | 96.520 | -0.050 | 96.520 | 7:01 PM Oct 24 | |||
30 DAY FED FUND August 2026 | @FFQ26 | 96.490 | 96.440 | -0.050 | 96.440 | 7:01 PM Oct 24 | |||
30 DAY FED FUND September 2026 | @FFU26 | 96.490 | 96.440 | -0.050 | 96.440 | 7:01 PM Oct 24 | |||
30 DAY FED FUND October 2026 | @FFV26 | 96.485 | 96.435 | -0.050 | 96.435 | 7:01 PM Oct 24 | |||
30 DAY FED FUND November 2026 | @FFX26 | 96.465 | 96.415 | -0.050 | 96.415 | 7:01 PM Oct 24 | |||
30 DAY FED FUND December 2026 | @FFZ26 | 96.495 | 96.495 | 0.000 | 96.495 | 7:01 PM Oct 24 | |||
30 DAY FED FUND January 2027 | @FFF27 | 96.480 | 96.480 | 0.000 | 96.480 | 7:01 PM Oct 24 | |||
30 DAY FED FUND February 2027 | @FFG27 | 96.465 | 96.465 | 0.000 | 96.465 | 7:01 PM Oct 24 | |||
30 DAY FED FUND March 2027 | @FFH27 | 96.450 | 96.450 | 0.000 | 96.450 | 7:01 PM Oct 24 | |||
30 DAY FED FUND April 2027 | @FFJ27 | 96.410 | 96.410 | 0.000 | 96.410 | 7:01 PM Oct 24 | |||
30 DAY FED FUND May 2027 | @FFK27 | 96.385 | 96.385 | 0.000 | 96.385 | 7:01 PM Oct 24 | |||
30 DAY FED FUND June 2027 | @FFM27 | 96.365 | 96.365 | 0.000 | 96.365 | 7:01 PM Oct 24 | |||
30 DAY FED FUND July 2027 | @FFN27 | 96.345 | 96.345 | 0.000 | 96.345 | 7:01 PM Oct 24 | |||
30 DAY FED FUND August 2027 | @FFQ27 | 96.265 | 96.265 | 0.000 | 96.265 | 7:01 PM Oct 24 | |||
30 DAY FED FUND September 2027 | @FFU27 | 96.265 | 96.265 | 0.000 | 96.265 | 7:01 PM Oct 24 | |||
30 DAY FED FUND October 2027 | @FFV27 | 96.260 | 96.260 | 0.000 | 96.260 | 7:01 PM Oct 24 | |||
30 DAY FED FUND November 2027 | @FFX27 | 96.240 | 96.240 | 0.000 | 96.240 | 7:01 PM Oct 24 | |||
30 DAY FED FUND December 2027 | @FFZ27 | 96.220 | 96.220 | 0.000 | 96.220 | 7:01 PM Oct 24 | |||
30 DAY FED FUND January 2028 | @FFF28 | 96.205 | 96.205 | 0.000 | 96.205 | 7:01 PM Oct 24 | |||
30 DAY FED FUND February 2028 | @FFG28 | 96.190 | 96.190 | 0.000 | 96.190 | 7:01 PM Oct 24 | |||
30 DAY FED FUND March 2028 | @FFH28 | 96.175 | 96.175 | 0.000 | 96.175 | 7:01 PM Oct 24 | |||
30 DAY FED FUND April 2028 | @FFJ28 | 96.135 | 96.135 | 0.000 | 96.135 | 7:01 PM Oct 24 | |||
30 DAY FED FUND May 2028 | @FFK28 | 96.110 | 96.110 | 0.000 | 96.110 | 7:01 PM Oct 24 | |||
30 DAY FED FUND June 2028 | @FFM28 | 96.090 | 96.090 | 0.000 | 96.090 | 7:01 PM Oct 24 | |||
30 DAY FED FUND July 2028 | @FFN28 | 96.070 | 96.070 | 0.000 | 96.070 | 7:01 PM Oct 24 | |||
30 DAY FED FUND August 2028 | @FFQ28 | 95.990 | 95.990 | 0.000 | 95.990 | 7:01 PM Oct 24 | |||
30 DAY FED FUND September 2028 | @FFU28 | 95.990 | 95.990 | 0.000 | 95.990 | 7:01 PM Oct 24 | |||
30 DAY FED FUND October 2028 | @FFV28 | 95.985 | 95.985 | 0.000 | 95.985 | 7:01 PM Oct 24 | |||
30 DAY FED FUND November 2028 | @FFX28 | 95.965 | 95.965 | 0.000 | 95.965 | 7:01 PM Oct 24 | |||
30 DAY FED FUND December 2028 | @FFZ28 | 95.945 | 95.945 | 0.000 | 95.945 | 7:01 PM Oct 24 | |||
30 DAY FED FUND January 2029 | @FFF29 | 95.930 | 95.930 | 0.000 | 95.930 | 7:01 PM Oct 24 | |||
30 DAY FED FUND February 2029 | @FFG29 | 95.915 | 95.915 | 0.000 | 95.915 | 7:01 PM Oct 24 | |||
30 DAY FED FUND March 2029 | @FFH29 | 95.900 | 95.900 | 0.000 | 95.900 | 7:01 PM Oct 24 | |||
30 DAY FED FUND April 2029 | @FFJ29 | 95.860 | 95.860 | 0.000 | 95.860 | 7:01 PM Oct 24 | |||
30 DAY FED FUND May 2029 | @FFK29 | 95.835 | 95.835 | 0.000 | 95.835 | 7:01 PM Oct 24 | |||
30 DAY FED FUND June 2029 | @FFM29 | 95.815 | 95.815 | 0.000 | 95.815 | 7:01 PM Oct 24 | |||
30 DAY FED FUND July 2029 | @FFN29 | 95.795 | 95.795 | 0.000 | 95.795 | 7:01 PM Oct 24 | |||
30 DAY FED FUND August 2029 | @FFQ29 | 95.715 | 95.715 | 0.000 | 95.715 | 7:01 PM Oct 24 | |||
30 DAY FED FUND September 2029 | @FFU29 | 95.715 | 95.715 | 0.000 | 95.715 | 7:01 PM Oct 24 | |||
US TREASURY BOND December 2024 | @USZ24 | 117'21 | 117'20 | 117'29 | 117'19 | 117'25 | 0'04 | 117'21 | 5:47 AM Oct 24 |
US TREASURY BOND March 2025 | @USH25 | 117'28 | 117'31 | 118'02 | 117'29 | 117'31 | 0'03 | 117'28 | 4:23 AM Oct 24 |
US TREASURY BOND June 2025 | @USM25 | 117'31 | 117'31 | 12:00 AM Jan 70 | |||||
5 YR US TREASURY NOTE December 2024 | @FVZ24 | 107'14.5 | 107'13.5 | 107'16.2 | 107'13.5 | 107'15.2 | 0'00.7 | 107'14.5 | 5:47 AM Oct 24 |
5 YR US TREASURY NOTE March 2025 | @FVH25 | 107'21.7 | 107'22.7 | 107'22.7 | 107'22.0 | 107'22.2 | 0'00.5 | 107'21.7 | 4:15 AM Oct 24 |
5 YR US TREASURY NOTE June 2025 | @FVM25 | 107'30.2 | 107'30.2 | 12:00 AM Jan 70 | |||||
E-MINI NASDAQ 100 December 2024 | @NQZ24 | 20497.00 | 20513.00 | 20525.50 | 20451.00 | 20504.00 | 7.00 | 20497.00 | 5:47 AM Oct 24 |
E-MINI NASDAQ 100 March 2025 | @NQH25 | 20734.25 | 20746.50 | 20757.75 | 20694.50 | 20742.00 | 7.75 | 20734.25 | 5:33 AM Oct 24 |
E-MINI NASDAQ 100 June 2025 | @NQM25 | 20930.25 | 20930.25 | 12:00 AM Jan 70 | |||||
E-MINI NASDAQ 100 September 2025 | @NQU25 | 21155.50 | 21156.00 | 0.50 | 21156.00 | 8:00 PM Oct 24 | |||
E-MINI NASDAQ 100 December 2025 | @NQZ25 | 21254.75 | 21255.25 | 0.50 | 21255.25 | 8:00 PM Oct 24 | |||
E-MINI NASDAQ 100 March 2026 | @NQH26 | 21450.75 | 21451.25 | 0.50 | 21451.25 | 8:00 PM Oct 24 | |||
E-MINI NASDAQ 100 December 2026 | @NQZ26 | 21596.75 | 21597.25 | 0.50 | 21597.25 | 8:00 PM Oct 24 | |||
E-MINI NASDAQ 100 December 2027 | @NQZ27 | 21950.75 | 21951.25 | 0.50 | 21951.25 | 8:00 PM Oct 24 | |||
E-MINI NASDAQ 100 December 2028 | @NQZ28 | 22304.75 | 22305.25 | 0.50 | 22305.25 | 8:00 PM Oct 24 | |||
E-MINI NASDAQ 100 December 2029 | @NQZ29 | 22504.75 | 22505.25 | 0.50 | 22505.25 | 8:00 PM Oct 24 | |||
S&P GSCI November 2024 | @GIX24 | 545.90 | 527.90 | 530.10 | 527.65 | 527.65 | -18.25 | 527.65 | 7:27 PM Oct 24 |
S&P GSCI December 2024 | @GIZ24 | 548.25 | 530.00 | -18.25 | 530.00 | 6:40 PM Oct 24 | |||
S&P GSCI January 2025 | @GIF25 | 545.75 | 532.50 | -13.25 | 532.50 | 6:40 PM Oct 24 |
Calls | Puts | |||||||
---|---|---|---|---|---|---|---|---|
OPEN INTEREST | PREMIUM | CHANGE | LAST | STRIKE PRICE | LAST | CHANGE | PREMIUM | OPEN INTEREST |
Copyright © 2024. All rights reserved. Privacy Policy