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 | ||
---|---|---|---|---|---|
May 24 | 437'6 | 435'4 | 437'2 | 1'2 | |
Jul 24 | 450'6 | 448'4 | 450'2 | 1'4 | |
Sep 24 | 459'6 | 457'6 | 459'2 | 1'2 | |
Dec 24 | 472'4 | 470'2 | 472'0 | 1'2 | |
Mar 25 | 485'0 | 483'4 | 484'6 | 1'2 | |
May 25 | 491'2 | 489'6 | 491'2 | 1'2 |
@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 April 2024 | @LEJ24 | 187.250 | 187.375 | 188.750 | 187.200 | 188.575 | 1.325 | 188.575 | 6:04 PM Mar 24 |
LIVE CATTLE June 2024 | @LEM24 | 183.600 | 183.625 | 185.450 | 183.625 | 185.400 | 1.800 | 185.400 | 6:04 PM Mar 24 |
LIVE CATTLE August 2024 | @LEQ24 | 182.625 | 182.925 | 184.400 | 182.675 | 184.350 | 1.725 | 184.350 | 6:04 PM Mar 24 |
LIVE CATTLE October 2024 | @LEV24 | 185.675 | 185.975 | 187.325 | 185.850 | 187.250 | 1.575 | 187.250 | 6:04 PM Mar 24 |
LIVE CATTLE December 2024 | @LEZ24 | 189.625 | 190.000 | 191.150 | 189.650 | 191.100 | 1.475 | 191.100 | 6:04 PM Mar 24 |
LIVE CATTLE February 2025 | @LEG25 | 192.675 | 193.100 | 194.100 | 192.750 | 194.050 | 1.375 | 194.050 | 6:04 PM Mar 24 |
LIVE CATTLE April 2025 | @LEJ25 | 194.200 | 194.675 | 195.550 | 194.250 | 195.475 | 1.275 | 195.475 | 6:04 PM Mar 24 |
LIVE CATTLE June 2025 | @LEM25 | 188.825 | 189.475 | 190.050 | 189.275 | 189.950 | 1.125 | 189.950 | 6:04 PM Mar 24 |
LIVE CATTLE August 2025 | @LEQ25 | 187.100 | 187.400 | 187.750 | 187.125 | 187.800 | 0.700 | 187.800 | 6:00 PM Mar 24 |
FEEDER CATTLE March 2024 | @GFH24 | 249.275 | 250.025 | 251.400 | 249.950 | 251.200 | 1.925 | 251.200 | 6:04 PM Mar 24 |
FEEDER CATTLE April 2024 | @GFJ24 | 252.125 | 252.375 | 255.250 | 252.375 | 255.100 | 2.975 | 255.100 | 6:04 PM Mar 24 |
FEEDER CATTLE May 2024 | @GFK24 | 256.000 | 256.500 | 259.300 | 256.500 | 259.125 | 3.125 | 259.125 | 6:04 PM Mar 24 |
FEEDER CATTLE August 2024 | @GFQ24 | 267.375 | 267.650 | 269.775 | 267.650 | 269.725 | 2.350 | 269.725 | 6:04 PM Mar 24 |
FEEDER CATTLE September 2024 | @GFU24 | 268.375 | 268.450 | 270.775 | 268.450 | 270.700 | 2.325 | 270.700 | 6:04 PM Mar 24 |
FEEDER CATTLE October 2024 | @GFV24 | 268.625 | 269.375 | 271.050 | 268.900 | 270.850 | 2.225 | 270.850 | 6:04 PM Mar 24 |
FEEDER CATTLE November 2024 | @GFX24 | 267.600 | 268.400 | 270.000 | 267.975 | 269.600 | 2.000 | 269.600 | 6:04 PM Mar 24 |
FEEDER CATTLE January 2025 | @GFF25 | 263.650 | 264.300 | 266.275 | 264.125 | 265.950 | 2.300 | 265.950 | 6:04 PM Mar 24 |
LEAN HOGS April 2024 | @HEJ24 | 86.925 | 86.700 | 87.325 | 86.325 | 86.825 | -0.100 | 86.825 | 6:04 PM Mar 24 |
LEAN HOGS May 2024 | @HEK24 | 93.175 | 93.225 | 93.900 | 93.050 | 93.425 | 0.250 | 93.425 | 6:00 PM Mar 24 |
LEAN HOGS June 2024 | @HEM24 | 102.475 | 102.100 | 103.475 | 102.100 | 103.025 | 0.550 | 103.025 | 6:04 PM Mar 24 |
LEAN HOGS July 2024 | @HEN24 | 104.500 | 104.375 | 105.600 | 104.375 | 105.300 | 0.800 | 105.300 | 6:04 PM Mar 24 |
LEAN HOGS August 2024 | @HEQ24 | 103.425 | 103.400 | 104.525 | 103.325 | 104.175 | 0.750 | 104.175 | 6:04 PM Mar 24 |
LEAN HOGS October 2024 | @HEV24 | 86.750 | 86.750 | 87.450 | 86.550 | 87.450 | 0.700 | 87.450 | 6:04 PM Mar 24 |
LEAN HOGS December 2024 | @HEZ24 | 77.450 | 77.450 | 77.725 | 77.175 | 77.700 | 0.250 | 77.700 | 6:04 PM Mar 24 |
LEAN HOGS February 2025 | @HEG25 | 80.150 | 80.150 | 80.400 | 79.900 | 80.325 | 0.175 | 80.325 | 6:04 PM Mar 24 |
LEAN HOGS April 2025 | @HEJ25 | 83.600 | 83.525 | 83.675 | 83.525 | 83.675 | 0.075 | 83.675 | 6:04 PM Mar 24 |
LEAN HOGS May 2025 | @HEK25 | 88.050 | 88.125 | 0.075 | 88.125 | 6:00 PM Mar 24 | |||
LEAN HOGS June 2025 | @HEM25 | 93.200 | 93.250 | 93.250 | 93.250 | 93.250 | 0.050 | 93.250 | 6:00 PM Mar 24 |
LEAN HOGS July 2025 | @HEN25 | 93.300 | 93.350 | 0.050 | 93.350 | 6:00 PM Mar 24 | |||
MILK CLASS III March 2024 | @DAH24 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.00 | 16.44 | 10:07 PM Mar 24 |
MILK CLASS III April 2024 | @DAJ24 | 16.16 | 16.15 | 16.22 | 16.15 | 16.22 | 0.06 | 16.16 | 12:54 AM Mar 24 |
MILK CLASS III May 2024 | @DAK24 | 16.49 | 16.52 | 16.52 | 16.52 | 16.52 | 0.03 | 16.49 | 11:15 PM Mar 24 |
MILK CLASS III June 2024 | @DAM24 | 17.23 | 17.23 | 12:00 AM Jan 70 | |||||
MILK CLASS III July 2024 | @DAN24 | 17.91 | 17.91 | 12:00 AM Jan 70 | |||||
MILK CLASS III August 2024 | @DAQ24 | 18.35 | 18.35 | 12:00 AM Jan 70 | |||||
MILK CLASS III September 2024 | @DAU24 | 18.55 | 18.65 | 18.73 | 18.63 | 18.63 | 0.08 | 18.63 | 6:10 PM Mar 24 |
MILK CLASS III October 2024 | @DAV24 | 18.63 | 18.63 | 12:00 AM Jan 70 | |||||
MILK CLASS III November 2024 | @DAX24 | 18.46 | 18.46 | 12:00 AM Jan 70 | |||||
MILK CLASS III December 2024 | @DAZ24 | 18.15 | 18.13 | -0.02 | 18.13 | 6:10 PM Mar 24 | |||
MILK CLASS III January 2025 | @DAF25 | 18.07 | 18.07 | 0.00 | 18.07 | 6:10 PM Mar 24 | |||
MILK CLASS III February 2025 | @DAG25 | 18.05 | 18.05 | 12:00 AM Jan 70 | |||||
MILK CLASS III March 2025 | @DAH25 | 18.00 | 18.05 | 18.05 | 18.05 | 18.05 | 0.05 | 18.05 | 6:10 PM Mar 24 |
MILK CLASS III April 2025 | @DAJ25 | 17.95 | 17.95 | 0.00 | 17.95 | 6:10 PM Mar 24 | |||
MILK CLASS III May 2025 | @DAK25 | 17.97 | 17.97 | 0.00 | 17.97 | 6:10 PM Mar 24 | |||
MILK CLASS III June 2025 | @DAM25 | 17.95 | 17.95 | 0.00 | 17.95 | 6:10 PM Mar 24 | |||
MILK CLASS III July 2025 | @DAN25 | 17.99 | 17.99 | 0.00 | 17.99 | 6:10 PM Mar 24 | |||
MILK CLASS III August 2025 | @DAQ25 | 17.97 | 17.97 | 0.00 | 17.97 | 6:10 PM Mar 24 | |||
MILK CLASS III September 2025 | @DAU25 | 17.94 | 17.94 | 0.00 | 17.94 | 6:10 PM Mar 24 | |||
MILK CLASS III October 2025 | @DAV25 | 17.87 | 17.87 | 0.00 | 17.87 | 6:10 PM Mar 24 | |||
MILK CLASS III November 2025 | @DAX25 | 17.83 | 17.83 | 0.00 | 17.83 | 6:10 PM Mar 24 | |||
MILK CLASS III December 2025 | @DAZ25 | 17.68 | 17.68 | 0.00 | 17.68 | 6:10 PM Mar 24 | |||
MILK CLASS III January 2026 | @DAF26 | 17.68 | 17.68 | 0.00 | 17.68 | 6:10 PM Mar 24 | |||
MILK CLASS III February 2026 | @DAG26 | 17.57 | 17.57 | 0.00 | 17.57 | 6:10 PM Mar 24 | |||
BUTTER - CASH SETTLED March 2024 | @CBH24 | 283.000 | 285.000 | 283.000 | 12:00 AM Jan 70 | ||||
BUTTER - CASH SETTLED April 2024 | @CBJ24 | 283.750 | 281.250 | 283.750 | 12:00 AM Jan 70 | ||||
BUTTER - CASH SETTLED May 2024 | @CBK24 | 283.075 | 282.250 | 283.075 | 12:00 AM Jan 70 | ||||
BUTTER - CASH SETTLED June 2024 | @CBM24 | 285.800 | 285.000 | 285.800 | 12:00 AM Jan 70 | ||||
BUTTER - CASH SETTLED July 2024 | @CBN24 | 289.250 | 291.000 | 291.000 | 289.275 | 289.975 | 0.725 | 289.975 | 6:10 PM Mar 24 |
BUTTER - CASH SETTLED August 2024 | @CBQ24 | 290.750 | 292.000 | 292.750 | 292.000 | 292.750 | 2.000 | 292.750 | 6:10 PM Mar 24 |
BUTTER - CASH SETTLED September 2024 | @CBU24 | 293.525 | 294.513 | 294.513 | 293.525 | 12:00 AM Jan 70 | |||
BUTTER - CASH SETTLED October 2024 | @CBV24 | 294.025 | 298.500 | 294.025 | 12:00 AM Jan 70 | ||||
BUTTER - CASH SETTLED November 2024 | @CBX24 | 294.000 | 300.450 | 294.000 | 12:00 AM Jan 70 | ||||
BUTTER - CASH SETTLED December 2024 | @CBZ24 | 279.750 | 280.000 | 0.250 | 280.000 | 6:10 PM Mar 24 | |||
BUTTER - CASH SETTLED January 2025 | @CBF25 | 259.750 | 255.000 | 259.750 | 12:00 AM Jan 70 | ||||
BUTTER - CASH SETTLED February 2025 | @CBG25 | 252.500 | 252.500 | 0.000 | 252.500 | 6:10 PM Mar 24 | |||
BUTTER - CASH SETTLED March 2025 | @CBH25 | 252.500 | 252.500 | 0.000 | 252.500 | 6:10 PM Mar 24 | |||
BUTTER - CASH SETTLED April 2025 | @CBJ25 | 243.250 | 244.475 | 1.225 | 244.475 | 6:10 PM Mar 24 | |||
BUTTER - CASH SETTLED May 2025 | @CBK25 | 242.250 | 244.350 | 2.100 | 244.350 | 6:10 PM Mar 24 | |||
BUTTER - CASH SETTLED June 2025 | @CBM25 | 237.000 | 241.300 | 4.300 | 241.300 | 6:10 PM Mar 24 | |||
BUTTER - CASH SETTLED July 2025 | @CBN25 | 237.000 | 237.000 | 0.000 | 237.000 | 6:10 PM Mar 24 | |||
BUTTER - CASH SETTLED August 2025 | @CBQ25 | 237.000 | 237.000 | 0.000 | 237.000 | 6:10 PM Mar 24 | |||
BUTTER - CASH SETTLED September 2025 | @CBU25 | 237.000 | 237.000 | 0.000 | 237.000 | 6:10 PM Mar 24 | |||
BUTTER - CASH SETTLED October 2025 | @CBV25 | 240.000 | 240.000 | 0.000 | 240.000 | 6:10 PM Mar 24 | |||
BUTTER - CASH SETTLED November 2025 | @CBX25 | 235.000 | 235.000 | 0.000 | 235.000 | 6:10 PM Mar 24 | |||
BUTTER - CASH SETTLED December 2025 | @CBZ25 | 235.000 | 235.000 | 0.000 | 235.000 | 6:10 PM Mar 24 | |||
BUTTER - CASH SETTLED January 2026 | @CBF26 | 230.000 | 230.000 | 0.000 | 230.000 | 6:10 PM Mar 24 | |||
BUTTER - CASH SETTLED February 2026 | @CBG26 | 220.000 | 220.000 | 0.000 | 220.000 | 6:10 PM Mar 24 | |||
CORN May 2024 | @CK24 | 436'0 | 436'4 | 437'6 | 435'4 | 437'2 | 1'2 | 436'0 | 3:25 AM Mar 24 |
CORN July 2024 | @CN24 | 448'6 | 449'2 | 450'6 | 448'4 | 450'2 | 1'4 | 448'6 | 3:30 AM Mar 24 |
CORN September 2024 | @CU24 | 458'0 | 458'0 | 459'6 | 457'6 | 459'2 | 1'2 | 458'0 | 3:25 AM Mar 24 |
CORN December 2024 | @CZ24 | 470'6 | 470'6 | 472'4 | 470'2 | 472'0 | 1'2 | 470'6 | 3:05 AM Mar 24 |
CORN March 2025 | @CH25 | 483'4 | 483'4 | 485'0 | 483'4 | 484'6 | 1'2 | 483'4 | 3:25 AM Mar 24 |
CORN May 2025 | @CK25 | 490'0 | 490'0 | 491'2 | 489'6 | 491'2 | 1'2 | 490'0 | 3:01 AM Mar 24 |
CORN July 2025 | @CN25 | 492'2 | 493'4 | 493'4 | 493'4 | 493'4 | 1'2 | 492'2 | 2:40 AM Mar 24 |
CORN September 2025 | @CU25 | 482'2 | 482'2 | 0'0 | 482'2 | 6:15 PM Mar 24 | |||
CORN December 2025 | @CZ25 | 484'2 | 485'0 | 486'0 | 484'2 | 485'0 | 0'6 | 484'2 | 2:53 AM Mar 24 |
CORN March 2026 | @CH26 | 493'4 | 493'4 | 0'0 | 493'4 | 6:15 PM Mar 24 | |||
CORN May 2026 | @CK26 | 497'2 | 497'2 | 0'0 | 497'2 | 6:15 PM Mar 24 | |||
CORN July 2026 | @CN26 | 500'0 | 500'0 | 0'0 | 500'0 | 6:15 PM Mar 24 | |||
CORN September 2026 | @CU26 | 474'2 | 474'2 | 0'0 | 474'2 | 6:15 PM Mar 24 | |||
CORN December 2026 | @CZ26 | 473'4 | 474'6 | 474'6 | 474'6 | 474'6 | 1'2 | 473'4 | 2:02 AM Mar 24 |
CORN July 2027 | @CN27 | 485'2 | 485'2 | 0'0 | 485'2 | 6:15 PM Mar 24 | |||
CORN December 2027 | @CZ27 | 468'4 | 468'4 | 0'0 | 468'4 | 6:15 PM Mar 24 | |||
SOYBEANS May 2024 | @SK24 | 1187'6 | 1188'0 | 1190'4 | 1186'0 | 1189'2 | 1'4 | 1187'6 | 3:32 AM Mar 24 |
SOYBEANS July 2024 | @SN24 | 1202'2 | 1202'2 | 1204'6 | 1200'4 | 1203'4 | 1'2 | 1202'2 | 3:27 AM Mar 24 |
SOYBEANS August 2024 | @SQ24 | 1199'0 | 1199'0 | 1201'4 | 1197'4 | 1201'4 | 2'4 | 1199'0 | 3:17 AM Mar 24 |
SOYBEANS September 2024 | @SU24 | 1183'4 | 1183'2 | 1186'0 | 1181'6 | 1186'0 | 2'4 | 1183'4 | 3:17 AM Mar 24 |
SOYBEANS November 2024 | @SX24 | 1180'4 | 1180'2 | 1183'0 | 1178'2 | 1182'2 | 1'6 | 1180'4 | 3:33 AM Mar 24 |
SOYBEANS January 2025 | @SF25 | 1190'4 | 1191'2 | 1192'6 | 1188'2 | 1192'6 | 2'2 | 1190'4 | 3:17 AM Mar 24 |
SOYBEANS March 2025 | @SH25 | 1187'2 | 1187'6 | 1189'0 | 1185'0 | 1189'0 | 1'6 | 1187'2 | 3:10 AM Mar 24 |
SOYBEANS May 2025 | @SK25 | 1189'6 | 1188'4 | 1188'4 | 1187'4 | 1187'4 | -2'2 | 1189'6 | 2:52 AM Mar 24 |
SOYBEANS July 2025 | @SN25 | 1195'6 | 1195'0 | -0'6 | 1195'6 | 6:18 PM Mar 24 | |||
SOYBEANS August 2025 | @SQ25 | 1190'6 | 1190'6 | 0'0 | 1190'6 | 6:15 PM Mar 24 | |||
SOYBEANS September 2025 | @SU25 | 1170'0 | 1170'0 | 0'0 | 1170'0 | 6:15 PM Mar 24 | |||
SOYBEANS November 2025 | @SX25 | 1161'6 | 1161'4 | 1161'4 | 1159'0 | 1159'0 | -2'6 | 1161'6 | 2:52 AM Mar 24 |
SOYBEANS January 2026 | @SF26 | 1170'4 | 1170'4 | 0'0 | 1170'4 | 6:15 PM Mar 24 | |||
SOYBEANS March 2026 | @SH26 | 1170'0 | 1170'0 | 0'0 | 1170'0 | 6:15 PM Mar 24 | |||
SOYBEANS May 2026 | @SK26 | 1173'4 | 1173'4 | 0'0 | 1173'4 | 6:15 PM Mar 24 | |||
SOYBEANS July 2026 | @SN26 | 1178'4 | 1178'4 | 0'0 | 1178'4 | 6:15 PM Mar 24 | |||
SOYBEANS August 2026 | @SQ26 | 1172'4 | 1172'4 | 0'0 | 1172'4 | 6:15 PM Mar 24 | |||
SOYBEANS September 2026 | @SU26 | 1155'2 | 1155'2 | 0'0 | 1155'2 | 6:15 PM Mar 24 | |||
SOYBEANS November 2026 | @SX26 | 1141'0 | 1141'0 | 0'0 | 1141'0 | 6:15 PM Mar 24 | |||
SOYBEANS July 2027 | @SN27 | 1140'6 | 1140'6 | 0'0 | 1140'6 | 6:15 PM Mar 24 | |||
SOYBEANS November 2027 | @SX27 | 1117'6 | 1117'6 | 0'0 | 1117'6 | 6:15 PM Mar 24 | |||
SOYBEAN MEAL May 2024 | @SMK24 | 331.9 | 331.8 | 332.8 | 331.4 | 332.4 | 0.5 | 331.9 | 3:32 AM Mar 24 |
SOYBEAN MEAL July 2024 | @SMN24 | 336.3 | 336.1 | 337.0 | 335.8 | 336.7 | 0.4 | 336.3 | 3:30 AM Mar 24 |
SOYBEAN MEAL August 2024 | @SMQ24 | 337.3 | 336.9 | 337.9 | 336.7 | 337.9 | 0.6 | 337.3 | 3:10 AM Mar 24 |
SOYBEAN MEAL September 2024 | @SMU24 | 338.6 | 338.2 | 339.2 | 338.1 | 339.1 | 0.5 | 338.6 | 3:05 AM Mar 24 |
SOYBEAN MEAL October 2024 | @SMV24 | 338.8 | 338.4 | 339.3 | 338.4 | 339.1 | 0.3 | 338.8 | 2:00 AM Mar 24 |
SOYBEAN MEAL December 2024 | @SMZ24 | 342.3 | 342.2 | 343.1 | 341.9 | 342.9 | 0.6 | 342.3 | 3:20 AM Mar 24 |
SOYBEAN MEAL January 2025 | @SMF25 | 343.4 | 343.4 | 343.6 | 343.4 | 343.5 | 0.1 | 343.4 | 2:00 AM Mar 24 |
SOYBEAN MEAL March 2025 | @SMH25 | 342.9 | 342.9 | 342.9 | 342.9 | 342.9 | 0.0 | 342.9 | 1:09 AM Mar 24 |
SOYBEAN MEAL May 2025 | @SMK25 | 343.2 | 343.2 | 0.0 | 343.2 | 6:15 PM Mar 24 | |||
SOYBEAN MEAL July 2025 | @SMN25 | 345.3 | 345.3 | 0.0 | 345.3 | 6:15 PM Mar 24 | |||
SOYBEAN MEAL August 2025 | @SMQ25 | 345.1 | 345.1 | 0.0 | 345.1 | 6:15 PM Mar 24 | |||
SOYBEAN MEAL September 2025 | @SMU25 | 344.3 | 344.3 | 0.0 | 344.3 | 6:15 PM Mar 24 | |||
SOYBEAN MEAL October 2025 | @SMV25 | 342.3 | 342.3 | 0.0 | 342.3 | 6:15 PM Mar 24 | |||
SOYBEAN MEAL December 2025 | @SMZ25 | 344.6 | 344.6 | 0.0 | 344.6 | 6:15 PM Mar 24 | |||
SOYBEAN MEAL January 2026 | @SMF26 | 345.0 | 345.0 | 0.0 | 345.0 | 6:15 PM Mar 24 | |||
SOYBEAN MEAL March 2026 | @SMH26 | 344.4 | 344.4 | 0.0 | 344.4 | 6:15 PM Mar 24 | |||
SOYBEAN MEAL May 2026 | @SMK26 | 344.0 | 344.0 | 0.0 | 344.0 | 6:15 PM Mar 24 | |||
SOYBEAN MEAL July 2026 | @SMN26 | 345.3 | 345.3 | 0.0 | 345.3 | 6:15 PM Mar 24 | |||
SOYBEAN MEAL August 2026 | @SMQ26 | 344.6 | 344.6 | 0.0 | 344.6 | 6:15 PM Mar 24 | |||
SOYBEAN MEAL September 2026 | @SMU26 | 342.2 | 342.2 | 0.0 | 342.2 | 6:15 PM Mar 24 | |||
SOYBEAN MEAL October 2026 | @SMV26 | 339.9 | 339.9 | 0.0 | 339.9 | 6:15 PM Mar 24 | |||
SOYBEAN MEAL December 2026 | @SMZ26 | 339.3 | 339.3 | 0.0 | 339.3 | 6:15 PM Mar 24 | |||
SOYBEAN MEAL July 2027 | @SMN27 | 339.8 | 339.8 | 0.0 | 339.8 | 6:15 PM Mar 24 | |||
SOYBEAN MEAL October 2027 | @SMV27 | 339.8 | 339.8 | 0.0 | 339.8 | 6:15 PM Mar 24 | |||
SOYBEAN MEAL December 2027 | @SMZ27 | 337.3 | 337.3 | 0.0 | 337.3 | 6:15 PM Mar 24 | |||
SOYBEAN OIL May 2024 | @BOK24 | 48.70 | 48.71 | 48.81 | 48.58 | 48.67 | -0.03 | 48.70 | 3:33 AM Mar 24 |
SOYBEAN OIL July 2024 | @BON24 | 49.27 | 49.29 | 49.37 | 49.15 | 49.28 | 0.01 | 49.27 | 3:20 AM Mar 24 |
SOYBEAN OIL August 2024 | @BOQ24 | 49.19 | 49.19 | 49.29 | 49.08 | 49.16 | -0.03 | 49.19 | 3:19 AM Mar 24 |
SOYBEAN OIL September 2024 | @BOU24 | 48.96 | 49.05 | 49.05 | 48.95 | 48.99 | 0.03 | 48.96 | 12:32 AM Mar 24 |
SOYBEAN OIL October 2024 | @BOV24 | 48.70 | 48.75 | 48.76 | 48.65 | 48.65 | -0.05 | 48.70 | 12:16 AM Mar 24 |
SOYBEAN OIL December 2024 | @BOZ24 | 48.66 | 48.66 | 48.72 | 48.53 | 48.63 | -0.03 | 48.66 | 3:19 AM Mar 24 |
SOYBEAN OIL January 2025 | @BOF25 | 48.69 | 48.67 | 48.67 | 48.67 | 48.67 | -0.02 | 48.69 | 12:00 AM Mar 24 |
SOYBEAN OIL March 2025 | @BOH25 | 48.61 | 48.61 | 0.00 | 48.61 | 6:19 PM Mar 24 | |||
SOYBEAN OIL May 2025 | @BOK25 | 48.66 | 48.66 | 0.00 | 48.66 | 6:15 PM Mar 24 | |||
SOYBEAN OIL July 2025 | @BON25 | 48.70 | 48.70 | 0.00 | 48.70 | 6:15 PM Mar 24 | |||
SOYBEAN OIL August 2025 | @BOQ25 | 48.50 | 48.50 | 0.00 | 48.50 | 6:15 PM Mar 24 | |||
SOYBEAN OIL September 2025 | @BOU25 | 48.21 | 48.21 | 0.00 | 48.21 | 6:15 PM Mar 24 | |||
SOYBEAN OIL October 2025 | @BOV25 | 47.80 | 47.80 | 0.00 | 47.80 | 6:15 PM Mar 24 | |||
SOYBEAN OIL December 2025 | @BOZ25 | 47.62 | 47.62 | 0.00 | 47.62 | 6:15 PM Mar 24 | |||
SOYBEAN OIL January 2026 | @BOF26 | 47.61 | 47.61 | 0.00 | 47.61 | 6:15 PM Mar 24 | |||
SOYBEAN OIL March 2026 | @BOH26 | 47.58 | 47.58 | 0.00 | 47.58 | 6:15 PM Mar 24 | |||
SOYBEAN OIL May 2026 | @BOK26 | 47.63 | 47.63 | 0.00 | 47.63 | 6:15 PM Mar 24 | |||
SOYBEAN OIL July 2026 | @BON26 | 47.61 | 47.61 | 0.00 | 47.61 | 6:15 PM Mar 24 | |||
SOYBEAN OIL August 2026 | @BOQ26 | 47.34 | 47.34 | 0.00 | 47.34 | 6:15 PM Mar 24 | |||
SOYBEAN OIL September 2026 | @BOU26 | 47.33 | 47.33 | 0.00 | 47.33 | 6:15 PM Mar 24 | |||
SOYBEAN OIL October 2026 | @BOV26 | 47.18 | 47.18 | 0.00 | 47.18 | 6:15 PM Mar 24 | |||
SOYBEAN OIL December 2026 | @BOZ26 | 47.43 | 47.43 | 0.00 | 47.43 | 6:15 PM Mar 24 | |||
SOYBEAN OIL July 2027 | @BON27 | 47.32 | 47.32 | 0.00 | 47.32 | 6:15 PM Mar 24 | |||
SOYBEAN OIL October 2027 | @BOV27 | 47.31 | 47.31 | 0.00 | 47.31 | 6:15 PM Mar 24 | |||
SOYBEAN OIL December 2027 | @BOZ27 | 47.05 | 47.05 | 0.00 | 47.05 | 6:15 PM Mar 24 | |||
WHEAT May 2024 | @WK24 | 542'6 | 542'6 | 544'2 | 540'6 | 543'0 | 0'2 | 542'6 | 3:21 AM Mar 24 |
WHEAT July 2024 | @WN24 | 557'4 | 557'0 | 559'2 | 555'6 | 557'4 | 0'0 | 557'4 | 3:21 AM Mar 24 |
WHEAT September 2024 | @WU24 | 572'6 | 574'2 | 574'2 | 571'2 | 572'6 | 0'0 | 572'6 | 2:39 AM Mar 24 |
WHEAT December 2024 | @WZ24 | 594'0 | 594'0 | 594'2 | 593'6 | 594'0 | 0'0 | 594'0 | 3:03 AM Mar 24 |
WHEAT March 2025 | @WH25 | 612'0 | 612'2 | 0'2 | 612'0 | 6:19 PM Mar 24 | |||
WHEAT May 2025 | @WK25 | 623'2 | 625'0 | 625'0 | 625'0 | 625'0 | 1'6 | 623'2 | 12:00 AM Mar 24 |
WHEAT July 2025 | @WN25 | 627'2 | 627'2 | 0'0 | 627'2 | 6:15 PM Mar 24 | |||
WHEAT September 2025 | @WU25 | 635'6 | 635'6 | 0'0 | 635'6 | 6:15 PM Mar 24 | |||
WHEAT December 2025 | @WZ25 | 646'6 | 646'6 | 0'0 | 646'6 | 6:15 PM Mar 24 | |||
WHEAT March 2026 | @WH26 | 657'0 | 657'0 | 0'0 | 657'0 | 6:15 PM Mar 24 | |||
WHEAT May 2026 | @WK26 | 654'2 | 654'2 | 0'0 | 654'2 | 6:15 PM Mar 24 | |||
WHEAT July 2026 | @WN26 | 623'4 | 623'4 | 0'0 | 623'4 | 6:15 PM Mar 24 | |||
ROUGH RICE May 2024 | @RRK24 | 17.770 | 17.780 | 17.835 | 17.765 | 17.820 | 0.050 | 17.770 | 1:05 AM Mar 24 |
ROUGH RICE July 2024 | @RRN24 | 18.020 | 18.055 | 18.055 | 18.040 | 18.040 | 0.020 | 18.020 | 12:02 AM Mar 24 |
ROUGH RICE September 2024 | @RRU24 | 14.580 | 14.600 | 14.600 | 14.600 | 14.600 | 0.020 | 14.580 | 12:49 AM Mar 24 |
ROUGH RICE November 2024 | @RRX24 | 14.620 | 14.620 | 0.000 | 14.620 | 6:15 PM Mar 24 | |||
ROUGH RICE January 2025 | @RRF25 | 14.650 | 14.650 | 0.000 | 14.650 | 6:15 PM Mar 24 | |||
ROUGH RICE March 2025 | @RRH25 | 14.710 | 14.710 | 0.000 | 14.710 | 6:15 PM Mar 24 | |||
ROUGH RICE May 2025 | @RRK25 | 14.765 | 14.765 | 0.000 | 14.765 | 6:15 PM Mar 24 | |||
OATS May 2024 | @OK24 | 358'4 | 360'0 | 362'2 | 359'2 | 361'0 | 2'4 | 358'4 | 2:46 AM Mar 24 |
OATS July 2024 | @ON24 | 357'0 | 356'6 | 356'6 | 356'6 | 356'6 | -0'2 | 357'0 | 12:06 AM Mar 24 |
OATS September 2024 | @OU24 | 353'6 | 353'6 | 0'0 | 353'6 | 6:15 PM Mar 24 | |||
OATS December 2024 | @OZ24 | 363'6 | 363'6 | 0'0 | 363'6 | 6:15 PM Mar 24 | |||
OATS March 2025 | @OH25 | 360'6 | 360'6 | 0'0 | 360'6 | 6:15 PM Mar 24 | |||
OATS May 2025 | @OK25 | 366'6 | 366'6 | 0'0 | 366'6 | 6:15 PM Mar 24 | |||
OATS July 2025 | @ON25 | 371'4 | 371'4 | 0'0 | 371'4 | 6:15 PM Mar 24 | |||
OATS September 2025 | @OU25 | 383'2 | 383'2 | 0'0 | 383'2 | 6:15 PM Mar 24 | |||
OATS December 2025 | @OZ25 | 390'0 | 390'0 | 0'0 | 390'0 | 6:15 PM Mar 24 | |||
OATS March 2026 | @OH26 | 387'0 | 387'0 | 0'0 | 387'0 | 6:15 PM Mar 24 | |||
OATS July 2026 | @ON26 | 356'2 | 356'2 | 0'0 | 356'2 | 6:15 PM Mar 24 | |||
OATS September 2026 | @OU26 | 372'0 | 372'0 | 0'0 | 372'0 | 6:15 PM Mar 24 | |||
10 YR US TREASURY NOTE March 2024 | @TYH24 | 109'11.5 | 109'30.0 | 109'30.0 | 109'24.0 | 109'30.0 | 0'18.5 | 109'11.5 | 10:12 PM Mar 24 |
10 YR US TREASURY NOTE June 2024 | @TYM24 | 109'26.0 | 109'30.0 | 109'30.0 | 109'27.5 | 109'28.5 | 0'02.5 | 109'26.0 | 3:34 AM Mar 24 |
10 YR US TREASURY NOTE September 2024 | @TYU24 | 110'09.0 | 110'09.0 | 12:00 AM Jan 70 | |||||
2 YR US TREASURY NOTE March 2024 | @TUH24 | 101'30.7 | 101'30.7 | 12:00 AM Jan 70 | |||||
2 YR US TREASURY NOTE June 2024 | @TUM24 | 102'03.2 | 102'03.3 | 102'03.7 | 102'03.1 | 102'03.4 | 0'00.2 | 102'03.2 | 3:33 AM Mar 24 |
2 YR US TREASURY NOTE September 2024 | @TUU24 | 102'21.6 | 102'21.6 | 12:00 AM Jan 70 | |||||
30 DAY FED FUND March 2024 | @FFH24 | 94.6700 | 94.6700 | 12:00 AM Jan 70 | |||||
30 DAY FED FUND April 2024 | @FFJ24 | 94.670 | 94.670 | 12:00 AM Jan 70 | |||||
30 DAY FED FUND May 2024 | @FFK24 | 94.690 | 94.690 | 94.695 | 94.690 | 94.690 | 0.000 | 94.690 | 3:22 AM Mar 24 |
30 DAY FED FUND June 2024 | @FFM24 | 94.770 | 94.770 | 94.770 | 94.770 | 94.770 | 0.000 | 94.770 | 3:33 AM Mar 24 |
30 DAY FED FUND July 2024 | @FFN24 | 94.820 | 94.820 | 94.820 | 94.820 | 94.820 | 0.000 | 94.820 | 3:09 AM Mar 24 |
30 DAY FED FUND August 2024 | @FFQ24 | 94.920 | 94.920 | 94.920 | 94.920 | 94.920 | 0.000 | 94.920 | 3:09 AM Mar 24 |
30 DAY FED FUND September 2024 | @FFU24 | 94.990 | 94.990 | 94.995 | 94.990 | 94.995 | 0.005 | 94.990 | 2:40 AM Mar 24 |
30 DAY FED FUND October 2024 | @FFV24 | 95.095 | 95.095 | 95.095 | 95.095 | 95.095 | 0.000 | 95.095 | 3:17 AM Mar 24 |
30 DAY FED FUND November 2024 | @FFX24 | 95.185 | 95.190 | 95.190 | 95.185 | 95.185 | 0.000 | 95.185 | 3:23 AM Mar 24 |
30 DAY FED FUND December 2024 | @FFZ24 | 95.280 | 95.285 | 95.290 | 95.285 | 95.285 | 0.005 | 95.280 | 3:31 AM Mar 24 |
30 DAY FED FUND January 2025 | @FFF25 | 95.380 | 95.385 | 95.390 | 95.385 | 95.385 | 0.005 | 95.380 | 3:25 AM Mar 24 |
30 DAY FED FUND February 2025 | @FFG25 | 95.495 | 95.500 | 95.500 | 95.495 | 95.495 | 0.000 | 95.495 | 3:29 AM Mar 24 |
30 DAY FED FUND March 2025 | @FFH25 | 95.550 | 95.550 | 12:00 AM Jan 70 | |||||
30 DAY FED FUND April 2025 | @FFJ25 | 95.630 | 95.635 | 95.635 | 95.635 | 95.635 | 0.005 | 95.630 | 2:40 AM Mar 24 |
30 DAY FED FUND May 2025 | @FFK25 | 95.735 | 95.735 | 12:00 AM Jan 70 | |||||
30 DAY FED FUND June 2025 | @FFM25 | 95.805 | 95.805 | 12:00 AM Jan 70 | |||||
30 DAY FED FUND July 2025 | @FFN25 | 95.850 | 95.850 | 12:00 AM Jan 70 | |||||
30 DAY FED FUND August 2025 | @FFQ25 | 95.945 | 95.945 | 12:00 AM Jan 70 | |||||
30 DAY FED FUND September 2025 | @FFU25 | 96.000 | 95.965 | -0.035 | 95.965 | 7:01 PM Mar 24 | |||
30 DAY FED FUND October 2025 | @FFV25 | 96.070 | 96.035 | -0.035 | 96.035 | 7:01 PM Mar 24 | |||
30 DAY FED FUND November 2025 | @FFX25 | 96.070 | 96.035 | -0.035 | 96.035 | 7:01 PM Mar 24 | |||
30 DAY FED FUND December 2025 | @FFZ25 | 95.950 | 95.915 | -0.035 | 95.915 | 7:01 PM Mar 24 | |||
30 DAY FED FUND January 2026 | @FFF26 | 96.150 | 96.115 | -0.035 | 96.115 | 7:01 PM Mar 24 | |||
30 DAY FED FUND February 2026 | @FFG26 | 96.355 | 96.310 | -0.045 | 96.310 | 7:01 PM Mar 24 | |||
30 DAY FED FUND March 2026 | @FFH26 | 96.355 | 96.310 | -0.045 | 96.310 | 7:01 PM Mar 24 | |||
30 DAY FED FUND April 2026 | @FFJ26 | 96.355 | 96.310 | -0.045 | 96.310 | 7:01 PM Mar 24 | |||
30 DAY FED FUND May 2026 | @FFK26 | 96.355 | 96.310 | -0.045 | 96.310 | 7:01 PM Mar 24 | |||
30 DAY FED FUND June 2026 | @FFM26 | 96.355 | 96.310 | -0.045 | 96.310 | 7:01 PM Mar 24 | |||
30 DAY FED FUND July 2026 | @FFN26 | 96.355 | 96.310 | -0.045 | 96.310 | 7:01 PM Mar 24 | |||
30 DAY FED FUND August 2026 | @FFQ26 | 96.275 | 96.230 | -0.045 | 96.230 | 7:01 PM Mar 24 | |||
30 DAY FED FUND September 2026 | @FFU26 | 96.275 | 96.230 | -0.045 | 96.230 | 7:01 PM Mar 24 | |||
30 DAY FED FUND October 2026 | @FFV26 | 96.270 | 96.225 | -0.045 | 96.225 | 7:01 PM Mar 24 | |||
30 DAY FED FUND November 2026 | @FFX26 | 96.250 | 96.205 | -0.045 | 96.205 | 7:01 PM Mar 24 | |||
30 DAY FED FUND December 2026 | @FFZ26 | 96.230 | 96.185 | -0.045 | 96.185 | 7:01 PM Mar 24 | |||
30 DAY FED FUND January 2027 | @FFF27 | 96.215 | 96.170 | -0.045 | 96.170 | 7:01 PM Mar 24 | |||
30 DAY FED FUND February 2027 | @FFG27 | 96.200 | 96.155 | -0.045 | 96.155 | 7:01 PM Mar 24 | |||
30 DAY FED FUND March 2027 | @FFH27 | 96.185 | 96.140 | -0.045 | 96.140 | 7:01 PM Mar 24 | |||
30 DAY FED FUND April 2027 | @FFJ27 | 96.145 | 96.100 | -0.045 | 96.100 | 7:01 PM Mar 24 | |||
30 DAY FED FUND May 2027 | @FFK27 | 96.120 | 96.075 | -0.045 | 96.075 | 7:01 PM Mar 24 | |||
30 DAY FED FUND June 2027 | @FFM27 | 96.100 | 96.055 | -0.045 | 96.055 | 7:01 PM Mar 24 | |||
30 DAY FED FUND July 2027 | @FFN27 | 96.080 | 96.035 | -0.045 | 96.035 | 7:01 PM Mar 24 | |||
30 DAY FED FUND August 2027 | @FFQ27 | 96.000 | 95.955 | -0.045 | 95.955 | 7:01 PM Mar 24 | |||
30 DAY FED FUND September 2027 | @FFU27 | 96.000 | 95.955 | -0.045 | 95.955 | 7:01 PM Mar 24 | |||
30 DAY FED FUND October 2027 | @FFV27 | 95.995 | 95.950 | -0.045 | 95.950 | 7:01 PM Mar 24 | |||
30 DAY FED FUND November 2027 | @FFX27 | 95.975 | 95.930 | -0.045 | 95.930 | 7:01 PM Mar 24 | |||
30 DAY FED FUND December 2027 | @FFZ27 | 95.955 | 95.910 | -0.045 | 95.910 | 7:01 PM Mar 24 | |||
30 DAY FED FUND January 2028 | @FFF28 | 95.940 | 95.895 | -0.045 | 95.895 | 7:01 PM Mar 24 | |||
30 DAY FED FUND February 2028 | @FFG28 | 95.925 | 95.880 | -0.045 | 95.880 | 7:01 PM Mar 24 | |||
30 DAY FED FUND March 2028 | @FFH28 | 95.910 | 95.865 | -0.045 | 95.865 | 7:01 PM Mar 24 | |||
30 DAY FED FUND April 2028 | @FFJ28 | 95.870 | 95.825 | -0.045 | 95.825 | 7:01 PM Mar 24 | |||
30 DAY FED FUND May 2028 | @FFK28 | 95.845 | 95.800 | -0.045 | 95.800 | 7:01 PM Mar 24 | |||
30 DAY FED FUND June 2028 | @FFM28 | 95.825 | 95.780 | -0.045 | 95.780 | 7:01 PM Mar 24 | |||
30 DAY FED FUND July 2028 | @FFN28 | 95.805 | 95.760 | -0.045 | 95.760 | 7:01 PM Mar 24 | |||
30 DAY FED FUND August 2028 | @FFQ28 | 95.725 | 95.680 | -0.045 | 95.680 | 7:01 PM Mar 24 | |||
30 DAY FED FUND September 2028 | @FFU28 | 95.725 | 95.680 | -0.045 | 95.680 | 7:01 PM Mar 24 | |||
30 DAY FED FUND October 2028 | @FFV28 | 95.720 | 95.675 | -0.045 | 95.675 | 7:01 PM Mar 24 | |||
30 DAY FED FUND November 2028 | @FFX28 | 95.700 | 95.655 | -0.045 | 95.655 | 7:01 PM Mar 24 | |||
30 DAY FED FUND December 2028 | @FFZ28 | 95.680 | 95.635 | -0.045 | 95.635 | 7:01 PM Mar 24 | |||
30 DAY FED FUND January 2029 | @FFF29 | 95.665 | 95.620 | -0.045 | 95.620 | 7:01 PM Mar 24 | |||
30 DAY FED FUND February 2029 | @FFG29 | 95.650 | 95.605 | -0.045 | 95.605 | 7:01 PM Mar 24 | |||
US TREASURY BOND March 2024 | @USH24 | 118'07 | 118'07 | 12:00 AM Jan 70 | |||||
US TREASURY BOND June 2024 | @USM24 | 118'06 | 118'14 | 118'16 | 118'09 | 118'11 | 0'05 | 118'06 | 3:34 AM Mar 24 |
US TREASURY BOND September 2024 | @USU24 | 118'07 | 118'07 | 12:00 AM Jan 70 | |||||
5 YR US TREASURY NOTE March 2024 | @FVH24 | 106'05.5 | 106'05.5 | 12:00 AM Jan 70 | |||||
5 YR US TREASURY NOTE June 2024 | @FVM24 | 106'13.5 | 106'15.7 | 106'15.7 | 106'14.0 | 106'14.7 | 0'01.2 | 106'13.5 | 3:34 AM Mar 24 |
5 YR US TREASURY NOTE September 2024 | @FVU24 | 106'28.7 | 106'24.2 | -0'04.5 | 106'24.2 | 7:00 PM Mar 24 | |||
E-MINI NASDAQ 100 June 2024 | @NQM24 | 18231.50 | 18222.00 | 18226.75 | 18151.00 | 18180.00 | -51.50 | 18231.50 | 3:34 AM Mar 24 |
E-MINI NASDAQ 100 September 2024 | @NQU24 | 18454.50 | 18434.00 | 18439.75 | 18377.00 | 18410.50 | -44.00 | 18454.50 | 2:46 AM Mar 24 |
E-MINI NASDAQ 100 December 2024 | @NQZ24 | 18651.00 | 18585.00 | 18593.25 | 18585.00 | 18593.25 | -57.75 | 18651.00 | 1:33 AM Mar 24 |
E-MINI NASDAQ 100 March 2025 | @NQH25 | 18842.50 | 18842.50 | 12:00 AM Jan 70 | |||||
E-MINI NASDAQ 100 June 2025 | @NQM25 | 18914.75 | 18914.75 | 12:00 AM Jan 70 | |||||
E-MINI NASDAQ 100 September 2025 | @NQU25 | 18977.50 | 19142.25 | 164.75 | 19142.25 | 8:00 PM Mar 24 | |||
E-MINI NASDAQ 100 December 2025 | @NQZ25 | 18810.50 | 18975.25 | 164.75 | 18975.25 | 8:00 PM Mar 24 | |||
E-MINI NASDAQ 100 December 2026 | @NQZ26 | 19152.50 | 19317.25 | 164.75 | 19317.25 | 8:00 PM Mar 24 | |||
E-MINI NASDAQ 100 December 2027 | @NQZ27 | 19506.50 | 19671.25 | 164.75 | 19671.25 | 8:00 PM Mar 24 | |||
E-MINI NASDAQ 100 December 2028 | @NQZ28 | 19860.50 | 20025.25 | 164.75 | 20025.25 | 8:00 PM Mar 24 | |||
S&P GSCI April 2024 | @GIJ24 | 575.00 | 579.55 | 583.55 | 578.50 | 582.15 | 7.15 | 582.15 | 7:57 PM Mar 24 |
S&P GSCI May 2024 | @GIK24 | 580.50 | 580.50 | 12:00 AM Jan 70 | |||||
S&P GSCI June 2024 | @GIM24 | 570.00 | 583.00 | 13.00 | 583.00 | 6:40 PM Mar 24 |
Calls | Puts | |||||||
---|---|---|---|---|---|---|---|---|
OPEN INTEREST | PREMIUM | CHANGE | LAST | STRIKE PRICE | LAST | CHANGE | PREMIUM | OPEN INTEREST |
Copyright © 2024. All rights reserved. Privacy Policy