@LE – LIVE CATTLE – CME
@GF – FEEDER CATTLE – CME
@HE – LEAN HOGS – CME
@C – CORN – CBOT
| High | Low | Last | Chg | ||
|---|---|---|---|---|---|
| May 24 | 452'6 | 452'0 | 452'0 | -1'6 | |
| Jul 24 | 467'0 | 465'2 | 466'0 | -1'0 | |
| Sep 24 | 476'2 | 474'4 | 475'2 | -1'2 | |
| Dec 24 | 488'4 | 486'6 | 487'2 | -1'2 | |
| Mar 25 | 500'2 | 498'6 | 499'0 | -1'2 | |
| May 25 | 508'2 | 506'4 | 506'6 | -1'2 |
@S – SOYBEANS – CBOT
| Contract | Sym | Prev | Open | High | Low | Last Trade | Chg | Settle | Last Update |
|---|---|---|---|---|---|---|---|---|---|
| LIVE CATTLE June 2024 | @LEM24 | 176.975 | 177.700 | 178.975 | 177.425 | 177.625 | 0.650 | 177.625 | 6:04 PM May 24 |
| LIVE CATTLE August 2024 | @LEQ24 | 174.425 | 175.250 | 176.500 | 175.050 | 175.525 | 1.100 | 175.525 | 6:04 PM May 24 |
| LIVE CATTLE October 2024 | @LEV24 | 177.875 | 178.600 | 179.725 | 178.425 | 178.925 | 1.050 | 178.925 | 6:04 PM May 24 |
| LIVE CATTLE December 2024 | @LEZ24 | 182.150 | 182.900 | 183.975 | 182.675 | 183.200 | 1.050 | 183.200 | 6:04 PM May 24 |
| LIVE CATTLE February 2025 | @LEG25 | 185.625 | 186.225 | 187.400 | 186.075 | 186.675 | 1.050 | 186.675 | 6:04 PM May 24 |
| LIVE CATTLE April 2025 | @LEJ25 | 187.950 | 188.350 | 189.550 | 188.350 | 188.875 | 0.925 | 188.875 | 6:04 PM May 24 |
| LIVE CATTLE June 2025 | @LEM25 | 182.425 | 183.700 | 184.150 | 182.975 | 183.425 | 1.000 | 183.425 | 6:04 PM May 24 |
| LIVE CATTLE August 2025 | @LEQ25 | 180.300 | 181.250 | 182.000 | 181.050 | 181.400 | 1.100 | 181.400 | 6:00 PM May 24 |
| LIVE CATTLE October 2025 | @LEV25 | 182.825 | 184.500 | 184.500 | 183.875 | 184.100 | 1.275 | 184.100 | 6:04 PM May 24 |
| FEEDER CATTLE May 2024 | @GFK24 | 241.400 | 241.700 | 243.750 | 241.325 | 242.150 | 0.750 | 242.150 | 6:04 PM May 24 |
| FEEDER CATTLE August 2024 | @GFQ24 | 252.875 | 253.600 | 255.825 | 253.300 | 254.425 | 1.550 | 254.425 | 6:04 PM May 24 |
| FEEDER CATTLE September 2024 | @GFU24 | 253.875 | 254.675 | 256.625 | 254.400 | 255.450 | 1.575 | 255.450 | 6:04 PM May 24 |
| FEEDER CATTLE October 2024 | @GFV24 | 254.325 | 255.350 | 257.075 | 254.950 | 256.000 | 1.675 | 256.000 | 6:04 PM May 24 |
| FEEDER CATTLE November 2024 | @GFX24 | 253.750 | 255.750 | 256.500 | 254.700 | 255.425 | 1.675 | 255.425 | 6:01 PM May 24 |
| FEEDER CATTLE January 2025 | @GFF25 | 250.975 | 253.200 | 253.550 | 252.200 | 252.575 | 1.600 | 252.575 | 6:04 PM May 24 |
| FEEDER CATTLE March 2025 | @GFH25 | 249.900 | 251.250 | 252.425 | 251.250 | 251.550 | 1.650 | 251.550 | 6:04 PM May 24 |
| FEEDER CATTLE April 2025 | @GFJ25 | 251.500 | 253.150 | 1.650 | 253.150 | 6:00 PM May 24 | |||
| LEAN HOGS May 2024 | @HEK24 | 92.175 | 92.700 | 93.100 | 92.300 | 92.525 | 0.350 | 92.525 | 6:03 PM May 24 |
| LEAN HOGS June 2024 | @HEM24 | 98.175 | 98.850 | 100.550 | 98.100 | 98.325 | 0.150 | 98.325 | 6:04 PM May 24 |
| LEAN HOGS July 2024 | @HEN24 | 102.150 | 102.850 | 104.550 | 102.400 | 102.500 | 0.350 | 102.500 | 6:04 PM May 24 |
| LEAN HOGS August 2024 | @HEQ24 | 101.200 | 101.700 | 103.175 | 101.500 | 101.825 | 0.625 | 101.825 | 6:04 PM May 24 |
| LEAN HOGS October 2024 | @HEV24 | 84.325 | 84.500 | 85.775 | 84.300 | 84.700 | 0.375 | 84.700 | 6:04 PM May 24 |
| LEAN HOGS December 2024 | @HEZ24 | 76.225 | 76.475 | 77.400 | 76.175 | 76.550 | 0.325 | 76.550 | 6:04 PM May 24 |
| LEAN HOGS February 2025 | @HEG25 | 80.050 | 80.300 | 81.100 | 80.025 | 80.425 | 0.375 | 80.425 | 6:04 PM May 24 |
| LEAN HOGS April 2025 | @HEJ25 | 84.000 | 84.425 | 84.900 | 83.975 | 84.375 | 0.375 | 84.375 | 6:04 PM May 24 |
| LEAN HOGS May 2025 | @HEK25 | 88.000 | 88.400 | 88.400 | 88.400 | 88.400 | 0.400 | 88.400 | 6:00 PM May 24 |
| LEAN HOGS June 2025 | @HEM25 | 93.925 | 94.400 | 94.400 | 94.400 | 94.400 | 0.475 | 94.400 | 6:00 PM May 24 |
| LEAN HOGS July 2025 | @HEN25 | 94.700 | 95.175 | 0.475 | 95.175 | 6:00 PM May 24 | |||
| LEAN HOGS August 2025 | @HEQ25 | 93.575 | 94.050 | 0.475 | 94.050 | 6:00 PM May 24 | |||
| MILK CLASS III May 2024 | @DAK24 | 18.33 | 18.32 | 18.32 | 18.32 | 18.32 | -0.01 | 18.33 | 5:12 AM May 24 |
| MILK CLASS III June 2024 | @DAM24 | 19.43 | 19.45 | 19.50 | 19.45 | 19.49 | 0.06 | 19.43 | 8:17 AM May 24 |
| MILK CLASS III July 2024 | @DAN24 | 19.26 | 19.28 | 19.28 | 19.28 | 19.28 | 0.02 | 19.26 | 1:18 AM May 24 |
| MILK CLASS III August 2024 | @DAQ24 | 19.22 | 19.39 | 19.39 | 19.21 | 19.21 | -0.01 | 19.22 | 1:18 AM May 24 |
| MILK CLASS III September 2024 | @DAU24 | 19.28 | 19.40 | 19.40 | 19.40 | 19.40 | 0.12 | 19.28 | 1:56 AM May 24 |
| MILK CLASS III October 2024 | @DAV24 | 19.12 | 19.12 | 12:00 AM Jan 70 | |||||
| MILK CLASS III November 2024 | @DAX24 | 18.87 | 18.68 | 18.94 | 18.68 | 18.92 | 0.05 | 18.92 | 7:03 PM May 24 |
| MILK CLASS III December 2024 | @DAZ24 | 18.43 | 18.34 | 18.50 | 18.34 | 18.45 | 0.02 | 18.45 | 7:54 PM May 24 |
| MILK CLASS III January 2025 | @DAF25 | 18.20 | 18.20 | 0.00 | 18.20 | 6:10 PM May 24 | |||
| MILK CLASS III February 2025 | @DAG25 | 18.15 | 18.15 | 12:00 AM Jan 70 | |||||
| MILK CLASS III March 2025 | @DAH25 | 18.10 | 18.15 | 18.15 | 18.15 | 18.10 | 0.00 | 18.10 | 7:14 PM May 24 |
| MILK CLASS III April 2025 | @DAJ25 | 18.12 | 18.12 | 12:00 AM Jan 70 | |||||
| MILK CLASS III May 2025 | @DAK25 | 18.20 | 18.20 | 12:00 AM Jan 70 | |||||
| MILK CLASS III June 2025 | @DAM25 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.00 | 18.19 | 6:10 PM May 24 |
| MILK CLASS III July 2025 | @DAN25 | 18.20 | 18.20 | 12:00 AM Jan 70 | |||||
| MILK CLASS III August 2025 | @DAQ25 | 18.20 | 18.20 | 0.00 | 18.20 | 6:10 PM May 24 | |||
| MILK CLASS III September 2025 | @DAU25 | 18.20 | 18.20 | 0.00 | 18.20 | 6:10 PM May 24 | |||
| MILK CLASS III October 2025 | @DAV25 | 18.00 | 18.00 | 0.00 | 18.00 | 6:10 PM May 24 | |||
| MILK CLASS III November 2025 | @DAX25 | 18.00 | 18.00 | 0.00 | 18.00 | 6:10 PM May 24 | |||
| MILK CLASS III December 2025 | @DAZ25 | 18.00 | 18.00 | 0.00 | 18.00 | 6:10 PM May 24 | |||
| MILK CLASS III January 2026 | @DAF26 | 17.68 | 17.68 | 0.00 | 17.68 | 6:10 PM May 24 | |||
| MILK CLASS III February 2026 | @DAG26 | 17.57 | 17.57 | 0.00 | 17.57 | 6:10 PM May 24 | |||
| MILK CLASS III March 2026 | @DAH26 | 17.57 | 17.57 | 0.00 | 17.57 | 6:10 PM May 24 | |||
| MILK CLASS III April 2026 | @DAJ26 | 17.57 | 17.57 | 0.00 | 17.57 | 6:10 PM May 24 | |||
| BUTTER - CASH SETTLED May 2024 | @CBK24 | 301.250 | 299.925 | 299.925 | 299.500 | 299.500 | -1.750 | 299.500 | 6:10 PM May 24 |
| BUTTER - CASH SETTLED June 2024 | @CBM24 | 305.000 | 303.000 | 303.000 | 302.000 | 302.000 | -3.000 | 302.000 | 6:10 PM May 24 |
| BUTTER - CASH SETTLED July 2024 | @CBN24 | 306.000 | 305.500 | 307.000 | 303.000 | 304.475 | -1.525 | 304.475 | 8:03 PM May 24 |
| BUTTER - CASH SETTLED August 2024 | @CBQ24 | 307.125 | 307.125 | 12:00 AM Jan 70 | |||||
| BUTTER - CASH SETTLED September 2024 | @CBU24 | 308.500 | 307.250 | 308.500 | 12:00 AM Jan 70 | ||||
| BUTTER - CASH SETTLED October 2024 | @CBV24 | 313.500 | 313.000 | 313.000 | 310.000 | 311.000 | -2.500 | 311.000 | 8:06 PM May 24 |
| BUTTER - CASH SETTLED November 2024 | @CBX24 | 310.500 | 310.500 | 12:00 AM Jan 70 | |||||
| BUTTER - CASH SETTLED December 2024 | @CBZ24 | 297.000 | 297.000 | 12:00 AM Jan 70 | |||||
| BUTTER - CASH SETTLED January 2025 | @CBF25 | 287.000 | 285.975 | -1.025 | 285.975 | 6:10 PM May 24 | |||
| BUTTER - CASH SETTLED February 2025 | @CBG25 | 285.500 | 285.475 | -0.025 | 285.475 | 6:10 PM May 24 | |||
| BUTTER - CASH SETTLED March 2025 | @CBH25 | 285.500 | 284.000 | -1.500 | 284.000 | 6:10 PM May 24 | |||
| BUTTER - CASH SETTLED April 2025 | @CBJ25 | 282.975 | 282.000 | 282.000 | 282.000 | 282.000 | -0.975 | 282.000 | 6:10 PM May 24 |
| BUTTER - CASH SETTLED May 2025 | @CBK25 | 279.000 | 279.000 | 279.000 | 279.000 | 279.000 | 0.000 | 279.000 | 6:10 PM May 24 |
| BUTTER - CASH SETTLED June 2025 | @CBM25 | 276.000 | 276.000 | 12:00 AM Jan 70 | |||||
| BUTTER - CASH SETTLED July 2025 | @CBN25 | 274.000 | 274.000 | 0.000 | 274.000 | 6:10 PM May 24 | |||
| BUTTER - CASH SETTLED August 2025 | @CBQ25 | 273.000 | 273.000 | 0.000 | 273.000 | 6:10 PM May 24 | |||
| BUTTER - CASH SETTLED September 2025 | @CBU25 | 270.000 | 270.000 | 0.000 | 270.000 | 6:10 PM May 24 | |||
| BUTTER - CASH SETTLED October 2025 | @CBV25 | 267.000 | 267.000 | 0.000 | 267.000 | 6:10 PM May 24 | |||
| BUTTER - CASH SETTLED November 2025 | @CBX25 | 264.000 | 264.000 | 0.000 | 264.000 | 6:10 PM May 24 | |||
| BUTTER - CASH SETTLED December 2025 | @CBZ25 | 235.000 | 235.000 | 0.000 | 235.000 | 6:10 PM May 24 | |||
| BUTTER - CASH SETTLED January 2026 | @CBF26 | 230.000 | 230.000 | 0.000 | 230.000 | 6:10 PM May 24 | |||
| BUTTER - CASH SETTLED February 2026 | @CBG26 | 220.000 | 220.000 | 0.000 | 220.000 | 6:10 PM May 24 | |||
| BUTTER - CASH SETTLED March 2026 | @CBH26 | 217.000 | 217.000 | 0.000 | 217.000 | 6:10 PM May 24 | |||
| BUTTER - CASH SETTLED April 2026 | @CBJ26 | 213.500 | 213.500 | 0.000 | 213.500 | 6:10 PM May 24 | |||
| CORN May 2024 | @CK24 | 453'6 | 452'6 | 452'6 | 452'0 | 452'0 | -1'6 | 453'6 | 8:22 AM May 24 |
| CORN July 2024 | @CN24 | 467'0 | 467'0 | 467'0 | 465'2 | 465'6 | -1'2 | 467'0 | 11:11 AM May 24 |
| CORN September 2024 | @CU24 | 476'4 | 476'0 | 476'2 | 474'4 | 474'6 | -1'6 | 476'4 | 11:09 AM May 24 |
| CORN December 2024 | @CZ24 | 488'4 | 488'2 | 488'4 | 486'6 | 487'0 | -1'4 | 488'4 | 11:10 AM May 24 |
| CORN March 2025 | @CH25 | 500'2 | 499'6 | 500'2 | 498'6 | 499'0 | -1'2 | 500'2 | 11:10 AM May 24 |
| CORN May 2025 | @CK25 | 508'0 | 507'6 | 508'2 | 506'4 | 506'6 | -1'2 | 508'0 | 11:10 AM May 24 |
| CORN July 2025 | @CN25 | 513'6 | 513'2 | 513'6 | 512'4 | 512'4 | -1'2 | 513'6 | 11:09 AM May 24 |
| CORN September 2025 | @CU25 | 493'4 | 492'6 | 493'0 | 492'0 | 492'0 | -1'4 | 493'4 | 11:05 AM May 24 |
| CORN December 2025 | @CZ25 | 496'6 | 496'2 | 496'2 | 495'0 | 495'0 | -1'6 | 496'6 | 11:07 AM May 24 |
| CORN March 2026 | @CH26 | 507'2 | 507'0 | 507'0 | 506'6 | 506'6 | -0'4 | 507'2 | 12:00 AM May 24 |
| CORN May 2026 | @CK26 | 513'6 | 513'6 | 0'0 | 513'6 | 6:15 PM May 24 | |||
| CORN July 2026 | @CN26 | 518'2 | 518'2 | 0'0 | 518'2 | 6:15 PM May 24 | |||
| CORN September 2026 | @CU26 | 490'6 | 490'6 | 0'0 | 490'6 | 6:15 PM May 24 | |||
| CORN December 2026 | @CZ26 | 488'0 | 488'0 | 0'0 | 488'0 | 6:15 PM May 24 | |||
| CORN July 2027 | @CN27 | 499'6 | 499'6 | 0'0 | 499'6 | 6:15 PM May 24 | |||
| CORN December 2027 | @CZ27 | 479'0 | 479'0 | 0'0 | 479'0 | 6:15 PM May 24 | |||
| SOYBEANS May 2024 | @SK24 | 1232'2 | 1232'2 | 0'0 | 1232'2 | 6:15 PM May 24 | |||
| SOYBEANS July 2024 | @SN24 | 1246'4 | 1244'0 | 1248'0 | 1239'6 | 1243'4 | -3'0 | 1246'4 | 11:11 AM May 24 |
| SOYBEANS August 2024 | @SQ24 | 1245'4 | 1243'0 | 1245'2 | 1238'6 | 1241'2 | -4'2 | 1245'4 | 11:08 AM May 24 |
| SOYBEANS September 2024 | @SU24 | 1229'4 | 1228'2 | 1228'2 | 1222'2 | 1224'2 | -5'2 | 1229'4 | 11:05 AM May 24 |
| SOYBEANS November 2024 | @SX24 | 1228'0 | 1224'6 | 1226'2 | 1220'4 | 1222'4 | -5'4 | 1228'0 | 11:11 AM May 24 |
| SOYBEANS January 2025 | @SF25 | 1238'2 | 1235'0 | 1236'2 | 1230'4 | 1232'4 | -5'6 | 1238'2 | 11:10 AM May 24 |
| SOYBEANS March 2025 | @SH25 | 1233'2 | 1230'2 | 1231'2 | 1226'0 | 1227'2 | -6'0 | 1233'2 | 11:05 AM May 24 |
| SOYBEANS May 2025 | @SK25 | 1235'0 | 1232'4 | 1232'6 | 1227'2 | 1229'0 | -6'0 | 1235'0 | 11:06 AM May 24 |
| SOYBEANS July 2025 | @SN25 | 1240'4 | 1237'4 | 1237'4 | 1233'2 | 1234'2 | -6'2 | 1240'4 | 11:08 AM May 24 |
| SOYBEANS August 2025 | @SQ25 | 1232'6 | 1232'6 | 0'0 | 1232'6 | 6:15 PM May 24 | |||
| SOYBEANS September 2025 | @SU25 | 1211'0 | 1211'0 | 0'0 | 1211'0 | 6:15 PM May 24 | |||
| SOYBEANS November 2025 | @SX25 | 1203'2 | 1201'0 | 1201'0 | 1197'0 | 1198'0 | -5'2 | 1203'2 | 11:08 AM May 24 |
| SOYBEANS January 2026 | @SF26 | 1211'2 | 1211'2 | 0'0 | 1211'2 | 6:15 PM May 24 | |||
| SOYBEANS March 2026 | @SH26 | 1209'6 | 1209'6 | 0'0 | 1209'6 | 6:15 PM May 24 | |||
| SOYBEANS May 2026 | @SK26 | 1212'4 | 1212'4 | 0'0 | 1212'4 | 6:15 PM May 24 | |||
| SOYBEANS July 2026 | @SN26 | 1217'6 | 1217'6 | 0'0 | 1217'6 | 6:15 PM May 24 | |||
| SOYBEANS August 2026 | @SQ26 | 1211'6 | 1211'6 | 0'0 | 1211'6 | 6:15 PM May 24 | |||
| SOYBEANS September 2026 | @SU26 | 1190'0 | 1190'0 | 0'0 | 1190'0 | 6:15 PM May 24 | |||
| SOYBEANS November 2026 | @SX26 | 1178'6 | 1178'6 | 0'0 | 1178'6 | 6:15 PM May 24 | |||
| SOYBEANS July 2027 | @SN27 | 1178'4 | 1178'4 | 0'0 | 1178'4 | 6:15 PM May 24 | |||
| SOYBEANS November 2027 | @SX27 | 1145'2 | 1150'0 | 4'6 | 1145'2 | 6:18 PM May 24 | |||
| SOYBEAN MEAL May 2024 | @SMK24 | 377.4 | 377.4 | 0.0 | 377.4 | 6:15 PM May 24 | |||
| SOYBEAN MEAL July 2024 | @SMN24 | 383.2 | 382.5 | 387.6 | 380.6 | 385.4 | 2.2 | 383.2 | 11:11 AM May 24 |
| SOYBEAN MEAL August 2024 | @SMQ24 | 381.2 | 380.3 | 384.5 | 378.5 | 382.4 | 1.2 | 381.2 | 11:03 AM May 24 |
| SOYBEAN MEAL September 2024 | @SMU24 | 379.5 | 378.3 | 382.0 | 376.8 | 380.2 | 0.7 | 379.5 | 11:10 AM May 24 |
| SOYBEAN MEAL October 2024 | @SMV24 | 377.9 | 376.8 | 380.3 | 375.4 | 378.6 | 0.7 | 377.9 | 11:11 AM May 24 |
| SOYBEAN MEAL December 2024 | @SMZ24 | 380.0 | 379.7 | 382.3 | 377.7 | 380.4 | 0.4 | 380.0 | 11:08 AM May 24 |
| SOYBEAN MEAL January 2025 | @SMF25 | 380.3 | 379.3 | 382.3 | 378.1 | 380.6 | 0.3 | 380.3 | 11:05 AM May 24 |
| SOYBEAN MEAL March 2025 | @SMH25 | 378.2 | 377.4 | 379.9 | 376.2 | 378.3 | 0.1 | 378.2 | 11:05 AM May 24 |
| SOYBEAN MEAL May 2025 | @SMK25 | 377.4 | 375.2 | 378.4 | 375.2 | 378.4 | 1.0 | 377.4 | 8:40 AM May 24 |
| SOYBEAN MEAL July 2025 | @SMN25 | 378.2 | 375.8 | 378.5 | 375.8 | 378.5 | 0.3 | 378.2 | 8:37 AM May 24 |
| SOYBEAN MEAL August 2025 | @SMQ25 | 377.2 | 377.2 | 0.0 | 377.2 | 6:15 PM May 24 | |||
| SOYBEAN MEAL September 2025 | @SMU25 | 375.2 | 373.0 | 373.0 | 373.0 | 373.0 | -2.2 | 375.2 | 12:25 AM May 24 |
| SOYBEAN MEAL October 2025 | @SMV25 | 372.1 | 372.1 | 0.0 | 372.1 | 6:15 PM May 24 | |||
| SOYBEAN MEAL December 2025 | @SMZ25 | 373.5 | 373.5 | 0.0 | 373.5 | 6:15 PM May 24 | |||
| SOYBEAN MEAL January 2026 | @SMF26 | 372.3 | 372.3 | 0.0 | 372.3 | 6:15 PM May 24 | |||
| SOYBEAN MEAL March 2026 | @SMH26 | 369.5 | 369.5 | 0.0 | 369.5 | 6:15 PM May 24 | |||
| SOYBEAN MEAL May 2026 | @SMK26 | 369.3 | 369.3 | 0.0 | 369.3 | 6:15 PM May 24 | |||
| SOYBEAN MEAL July 2026 | @SMN26 | 370.5 | 370.5 | 0.0 | 370.5 | 6:15 PM May 24 | |||
| SOYBEAN MEAL August 2026 | @SMQ26 | 368.1 | 368.1 | 0.0 | 368.1 | 6:15 PM May 24 | |||
| SOYBEAN MEAL September 2026 | @SMU26 | 365.5 | 365.5 | 0.0 | 365.5 | 6:15 PM May 24 | |||
| SOYBEAN MEAL October 2026 | @SMV26 | 364.2 | 364.2 | 0.0 | 364.2 | 6:15 PM May 24 | |||
| SOYBEAN MEAL December 2026 | @SMZ26 | 363.6 | 363.6 | 0.0 | 363.6 | 6:15 PM May 24 | |||
| SOYBEAN MEAL July 2027 | @SMN27 | 364.1 | 364.1 | 0.0 | 364.1 | 6:15 PM May 24 | |||
| SOYBEAN MEAL October 2027 | @SMV27 | 364.1 | 364.1 | 0.0 | 364.1 | 6:15 PM May 24 | |||
| SOYBEAN MEAL December 2027 | @SMZ27 | 367.0 | 367.0 | 0.0 | 367.0 | 6:15 PM May 24 | |||
| SOYBEAN OIL May 2024 | @BOK24 | 43.85 | 43.85 | 0.00 | 43.85 | 6:15 PM May 24 | |||
| SOYBEAN OIL July 2024 | @BON24 | 44.50 | 44.50 | 44.50 | 43.91 | 43.94 | -0.56 | 44.50 | 11:11 AM May 24 |
| SOYBEAN OIL August 2024 | @BOQ24 | 44.75 | 44.75 | 44.75 | 44.18 | 44.19 | -0.56 | 44.75 | 11:10 AM May 24 |
| SOYBEAN OIL September 2024 | @BOU24 | 44.93 | 44.93 | 44.93 | 44.40 | 44.44 | -0.49 | 44.93 | 11:03 AM May 24 |
| SOYBEAN OIL October 2024 | @BOV24 | 45.01 | 45.00 | 45.00 | 44.50 | 44.54 | -0.47 | 45.01 | 11:05 AM May 24 |
| SOYBEAN OIL December 2024 | @BOZ24 | 45.35 | 45.35 | 45.38 | 44.82 | 44.82 | -0.53 | 45.35 | 11:10 AM May 24 |
| SOYBEAN OIL January 2025 | @BOF25 | 45.54 | 45.55 | 45.55 | 45.02 | 45.06 | -0.48 | 45.54 | 10:52 AM May 24 |
| SOYBEAN OIL March 2025 | @BOH25 | 45.72 | 45.60 | 45.60 | 45.25 | 45.30 | -0.42 | 45.72 | 10:26 AM May 24 |
| SOYBEAN OIL May 2025 | @BOK25 | 45.97 | 46.00 | 46.00 | 45.57 | 45.57 | -0.40 | 45.97 | 10:26 AM May 24 |
| SOYBEAN OIL July 2025 | @BON25 | 46.19 | 46.06 | 46.06 | 45.76 | 45.76 | -0.43 | 46.19 | 9:08 AM May 24 |
| SOYBEAN OIL August 2025 | @BOQ25 | 46.06 | 46.00 | 46.00 | 45.85 | 45.85 | -0.21 | 46.06 | 1:58 AM May 24 |
| SOYBEAN OIL September 2025 | @BOU25 | 45.78 | 46.00 | 46.00 | 46.00 | 46.00 | 0.22 | 45.78 | 12:00 AM May 24 |
| SOYBEAN OIL October 2025 | @BOV25 | 45.43 | 45.10 | 45.10 | 45.00 | 45.00 | -0.43 | 45.43 | 10:10 AM May 24 |
| SOYBEAN OIL December 2025 | @BOZ25 | 45.38 | 45.15 | 45.15 | 45.00 | 45.00 | -0.38 | 45.38 | 8:54 AM May 24 |
| SOYBEAN OIL January 2026 | @BOF26 | 45.39 | 45.39 | 0.00 | 45.39 | 6:15 PM May 24 | |||
| SOYBEAN OIL March 2026 | @BOH26 | 45.39 | 45.39 | 0.00 | 45.39 | 6:15 PM May 24 | |||
| SOYBEAN OIL May 2026 | @BOK26 | 45.29 | 45.29 | 0.00 | 45.29 | 6:15 PM May 24 | |||
| SOYBEAN OIL July 2026 | @BON26 | 45.30 | 45.30 | 0.00 | 45.30 | 6:15 PM May 24 | |||
| SOYBEAN OIL August 2026 | @BOQ26 | 45.03 | 45.03 | 0.00 | 45.03 | 6:15 PM May 24 | |||
| SOYBEAN OIL September 2026 | @BOU26 | 45.05 | 45.05 | 0.00 | 45.05 | 6:15 PM May 24 | |||
| SOYBEAN OIL October 2026 | @BOV26 | 44.92 | 44.92 | 0.00 | 44.92 | 6:15 PM May 24 | |||
| SOYBEAN OIL December 2026 | @BOZ26 | 45.14 | 45.14 | 0.00 | 45.14 | 6:15 PM May 24 | |||
| SOYBEAN OIL July 2027 | @BON27 | 45.03 | 45.03 | 0.00 | 45.03 | 6:15 PM May 24 | |||
| SOYBEAN OIL October 2027 | @BOV27 | 45.02 | 45.02 | 0.00 | 45.02 | 6:15 PM May 24 | |||
| SOYBEAN OIL December 2027 | @BOZ27 | 44.76 | 44.76 | 0.00 | 44.76 | 6:15 PM May 24 | |||
| WHEAT May 2024 | @WK24 | 624'6 | 624'6 | 0'0 | 624'6 | 6:15 PM May 24 | |||
| WHEAT July 2024 | @WN24 | 642'6 | 642'2 | 649'2 | 635'2 | 637'0 | -5'6 | 642'6 | 11:11 AM May 24 |
| WHEAT September 2024 | @WU24 | 663'6 | 663'0 | 670'0 | 656'6 | 658'4 | -5'2 | 663'6 | 11:11 AM May 24 |
| WHEAT December 2024 | @WZ24 | 689'0 | 688'6 | 694'6 | 682'4 | 684'0 | -5'0 | 689'0 | 11:11 AM May 24 |
| WHEAT March 2025 | @WH25 | 708'0 | 708'0 | 713'0 | 702'2 | 703'0 | -5'0 | 708'0 | 11:08 AM May 24 |
| WHEAT May 2025 | @WK25 | 716'6 | 717'0 | 721'4 | 711'2 | 711'6 | -5'0 | 716'6 | 11:08 AM May 24 |
| WHEAT July 2025 | @WN25 | 715'4 | 715'0 | 718'4 | 710'0 | 710'0 | -5'4 | 715'4 | 11:08 AM May 24 |
| WHEAT September 2025 | @WU25 | 722'2 | 720'0 | 724'2 | 720'0 | 722'0 | -0'2 | 722'2 | 8:37 AM May 24 |
| WHEAT December 2025 | @WZ25 | 735'6 | 735'4 | 736'0 | 732'6 | 732'6 | -3'0 | 735'6 | 8:37 AM May 24 |
| WHEAT March 2026 | @WH26 | 743'0 | 737'6 | 740'4 | 737'2 | 737'4 | -5'4 | 743'0 | 7:32 AM May 24 |
| WHEAT May 2026 | @WK26 | 740'2 | 740'2 | 0'0 | 740'2 | 6:15 PM May 24 | |||
| WHEAT July 2026 | @WN26 | 704'6 | 704'6 | 0'0 | 704'6 | 6:15 PM May 24 | |||
| ROUGH RICE May 2024 | @RRK24 | 18.295 | 18.295 | 0.000 | 18.295 | 6:15 PM May 24 | |||
| ROUGH RICE July 2024 | @RRN24 | 18.390 | 18.390 | 0.000 | 18.390 | 6:16 PM May 24 | |||
| ROUGH RICE September 2024 | @RRU24 | 15.420 | 15.400 | 15.400 | 15.380 | 15.380 | -0.040 | 15.420 | 12:40 AM May 24 |
| ROUGH RICE November 2024 | @RRX24 | 15.420 | 15.420 | 0.000 | 15.420 | 6:15 PM May 24 | |||
| ROUGH RICE January 2025 | @RRF25 | 15.445 | 15.445 | 0.000 | 15.445 | 6:15 PM May 24 | |||
| ROUGH RICE March 2025 | @RRH25 | 15.465 | 15.465 | 0.000 | 15.465 | 6:15 PM May 24 | |||
| ROUGH RICE May 2025 | @RRK25 | 15.565 | 15.565 | 0.000 | 15.565 | 6:15 PM May 24 | |||
| OATS May 2024 | @OK24 | 397'0 | 397'0 | 0'0 | 397'0 | 6:15 PM May 24 | |||
| OATS July 2024 | @ON24 | 399'4 | 394'0 | 403'0 | 394'0 | 402'6 | 3'2 | 399'4 | 11:01 AM May 24 |
| OATS September 2024 | @OU24 | 379'2 | 379'0 | 383'0 | 376'4 | 383'0 | 3'6 | 379'2 | 10:56 AM May 24 |
| OATS December 2024 | @OZ24 | 374'6 | 375'0 | 376'0 | 375'0 | 376'0 | 1'2 | 374'6 | 10:53 AM May 24 |
| OATS March 2025 | @OH25 | 379'4 | 379'4 | 0'0 | 379'4 | 6:15 PM May 24 | |||
| OATS May 2025 | @OK25 | 385'4 | 385'4 | 0'0 | 385'4 | 6:15 PM May 24 | |||
| OATS July 2025 | @ON25 | 390'2 | 390'2 | 0'0 | 390'2 | 6:15 PM May 24 | |||
| OATS September 2025 | @OU25 | 402'0 | 402'0 | 0'0 | 402'0 | 6:15 PM May 24 | |||
| OATS December 2025 | @OZ25 | 408'6 | 408'6 | 0'0 | 408'6 | 6:15 PM May 24 | |||
| OATS March 2026 | @OH26 | 405'6 | 405'6 | 0'0 | 405'6 | 6:15 PM May 24 | |||
| OATS July 2026 | @ON26 | 375'0 | 375'0 | 0'0 | 375'0 | 6:15 PM May 24 | |||
| OATS September 2026 | @OU26 | 390'6 | 390'6 | 0'0 | 390'6 | 6:15 PM May 24 | |||
| 10 YR US TREASURY NOTE June 2024 | @TYM24 | 109'00.5 | 109'00.5 | 109'03.0 | 108'27.5 | 108'27.5 | -0'05.0 | 109'00.5 | 11:10 AM May 24 |
| 10 YR US TREASURY NOTE September 2024 | @TYU24 | 109'08.5 | 109'08.5 | 109'10.5 | 109'03.5 | 109'03.5 | -0'05.0 | 109'08.5 | 11:08 AM May 24 |
| 10 YR US TREASURY NOTE December 2024 | @TYZ24 | 109'17.5 | 109'17.5 | 12:00 AM Jan 70 | |||||
| 2 YR US TREASURY NOTE June 2024 | @TUM24 | 101'22.7 | 101'22.7 | 101'23.0 | 101'21.6 | 101'22.1 | -0'00.6 | 101'22.7 | 11:11 AM May 24 |
| 2 YR US TREASURY NOTE September 2024 | @TUU24 | 102'01.6 | 102'01.3 | 102'01.4 | 102'00.7 | 102'01.4 | -0'00.2 | 102'01.6 | 9:42 AM May 24 |
| 2 YR US TREASURY NOTE December 2024 | @TUZ24 | 102'14.3 | 102'14.3 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND May 2024 | @FFK24 | 94.6700 | 94.6725 | 94.6725 | 94.6725 | 94.6725 | 0.0025 | 94.6700 | 11:05 AM May 24 |
| 30 DAY FED FUND June 2024 | @FFM24 | 94.685 | 94.690 | 94.690 | 94.685 | 94.685 | 0.000 | 94.685 | 8:53 AM May 24 |
| 30 DAY FED FUND July 2024 | @FFN24 | 94.695 | 94.700 | 94.700 | 94.695 | 94.695 | 0.000 | 94.695 | 8:53 AM May 24 |
| 30 DAY FED FUND August 2024 | @FFQ24 | 94.755 | 94.755 | 94.755 | 94.750 | 94.755 | 0.000 | 94.755 | 11:08 AM May 24 |
| 30 DAY FED FUND September 2024 | @FFU24 | 94.805 | 94.805 | 94.805 | 94.800 | 94.800 | -0.005 | 94.805 | 10:06 AM May 24 |
| 30 DAY FED FUND October 2024 | @FFV24 | 94.880 | 94.880 | 94.880 | 94.875 | 94.875 | -0.005 | 94.880 | 11:10 AM May 24 |
| 30 DAY FED FUND November 2024 | @FFX24 | 94.950 | 94.950 | 94.950 | 94.940 | 94.945 | -0.005 | 94.950 | 11:03 AM May 24 |
| 30 DAY FED FUND December 2024 | @FFZ24 | 95.030 | 95.030 | 95.030 | 95.020 | 95.020 | -0.010 | 95.030 | 9:57 AM May 24 |
| 30 DAY FED FUND January 2025 | @FFF25 | 95.115 | 95.110 | 95.115 | 95.105 | 95.105 | -0.010 | 95.115 | 11:08 AM May 24 |
| 30 DAY FED FUND February 2025 | @FFG25 | 95.215 | 95.210 | 95.210 | 95.205 | 95.205 | -0.010 | 95.215 | 11:07 AM May 24 |
| 30 DAY FED FUND March 2025 | @FFH25 | 95.275 | 95.265 | 95.265 | 95.260 | 95.260 | -0.015 | 95.275 | 9:10 AM May 24 |
| 30 DAY FED FUND April 2025 | @FFJ25 | 95.355 | 95.350 | 95.350 | 95.340 | 95.345 | -0.010 | 95.355 | 11:03 AM May 24 |
| 30 DAY FED FUND May 2025 | @FFK25 | 95.445 | 95.440 | 95.440 | 95.430 | 95.430 | -0.015 | 95.445 | 11:07 AM May 24 |
| 30 DAY FED FUND June 2025 | @FFM25 | 95.525 | 95.500 | 95.505 | 95.500 | 95.505 | -0.020 | 95.525 | 11:10 AM May 24 |
| 30 DAY FED FUND July 2025 | @FFN25 | 95.580 | 95.570 | 95.570 | 95.555 | 95.555 | -0.025 | 95.580 | 9:18 AM May 24 |
| 30 DAY FED FUND August 2025 | @FFQ25 | 95.665 | 95.665 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND September 2025 | @FFU25 | 95.695 | 95.695 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND October 2025 | @FFV25 | 95.760 | 95.760 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND November 2025 | @FFX25 | 95.795 | 95.795 | 0.000 | 95.795 | 7:01 PM May 24 | |||
| 30 DAY FED FUND December 2025 | @FFZ25 | 95.815 | 95.815 | 0.000 | 95.815 | 7:01 PM May 24 | |||
| 30 DAY FED FUND January 2026 | @FFF26 | 95.865 | 95.865 | 0.000 | 95.865 | 7:01 PM May 24 | |||
| 30 DAY FED FUND February 2026 | @FFG26 | 96.060 | 96.060 | 0.000 | 96.060 | 7:01 PM May 24 | |||
| 30 DAY FED FUND March 2026 | @FFH26 | 96.060 | 96.060 | 0.000 | 96.060 | 7:01 PM May 24 | |||
| 30 DAY FED FUND April 2026 | @FFJ26 | 96.060 | 96.060 | 0.000 | 96.060 | 7:01 PM May 24 | |||
| 30 DAY FED FUND May 2026 | @FFK26 | 96.060 | 96.060 | 0.000 | 96.060 | 7:01 PM May 24 | |||
| 30 DAY FED FUND June 2026 | @FFM26 | 96.060 | 96.060 | 0.000 | 96.060 | 7:01 PM May 24 | |||
| 30 DAY FED FUND July 2026 | @FFN26 | 96.060 | 96.060 | 0.000 | 96.060 | 7:01 PM May 24 | |||
| 30 DAY FED FUND August 2026 | @FFQ26 | 95.980 | 95.980 | 0.000 | 95.980 | 7:01 PM May 24 | |||
| 30 DAY FED FUND September 2026 | @FFU26 | 95.980 | 95.980 | 0.000 | 95.980 | 7:01 PM May 24 | |||
| 30 DAY FED FUND October 2026 | @FFV26 | 95.975 | 95.975 | 0.000 | 95.975 | 7:01 PM May 24 | |||
| 30 DAY FED FUND November 2026 | @FFX26 | 95.955 | 95.955 | 0.000 | 95.955 | 7:01 PM May 24 | |||
| 30 DAY FED FUND December 2026 | @FFZ26 | 95.935 | 95.935 | 0.000 | 95.935 | 7:01 PM May 24 | |||
| 30 DAY FED FUND January 2027 | @FFF27 | 95.920 | 95.920 | 0.000 | 95.920 | 7:01 PM May 24 | |||
| 30 DAY FED FUND February 2027 | @FFG27 | 95.905 | 95.905 | 0.000 | 95.905 | 7:01 PM May 24 | |||
| 30 DAY FED FUND March 2027 | @FFH27 | 95.890 | 95.890 | 0.000 | 95.890 | 7:01 PM May 24 | |||
| 30 DAY FED FUND April 2027 | @FFJ27 | 95.850 | 95.850 | 0.000 | 95.850 | 7:01 PM May 24 | |||
| 30 DAY FED FUND May 2027 | @FFK27 | 95.825 | 95.825 | 0.000 | 95.825 | 7:01 PM May 24 | |||
| 30 DAY FED FUND June 2027 | @FFM27 | 95.805 | 95.805 | 0.000 | 95.805 | 7:01 PM May 24 | |||
| 30 DAY FED FUND July 2027 | @FFN27 | 95.785 | 95.785 | 0.000 | 95.785 | 7:01 PM May 24 | |||
| 30 DAY FED FUND August 2027 | @FFQ27 | 95.705 | 95.705 | 0.000 | 95.705 | 7:01 PM May 24 | |||
| 30 DAY FED FUND September 2027 | @FFU27 | 95.705 | 95.705 | 0.000 | 95.705 | 7:01 PM May 24 | |||
| 30 DAY FED FUND October 2027 | @FFV27 | 95.700 | 95.700 | 0.000 | 95.700 | 7:01 PM May 24 | |||
| 30 DAY FED FUND November 2027 | @FFX27 | 95.680 | 95.680 | 0.000 | 95.680 | 7:01 PM May 24 | |||
| 30 DAY FED FUND December 2027 | @FFZ27 | 95.660 | 95.660 | 0.000 | 95.660 | 7:01 PM May 24 | |||
| 30 DAY FED FUND January 2028 | @FFF28 | 95.645 | 95.645 | 0.000 | 95.645 | 7:01 PM May 24 | |||
| 30 DAY FED FUND February 2028 | @FFG28 | 95.630 | 95.630 | 0.000 | 95.630 | 7:01 PM May 24 | |||
| 30 DAY FED FUND March 2028 | @FFH28 | 95.615 | 95.615 | 0.000 | 95.615 | 7:01 PM May 24 | |||
| 30 DAY FED FUND April 2028 | @FFJ28 | 95.575 | 95.575 | 0.000 | 95.575 | 7:01 PM May 24 | |||
| 30 DAY FED FUND May 2028 | @FFK28 | 95.550 | 95.550 | 0.000 | 95.550 | 7:01 PM May 24 | |||
| 30 DAY FED FUND June 2028 | @FFM28 | 95.530 | 95.530 | 0.000 | 95.530 | 7:01 PM May 24 | |||
| 30 DAY FED FUND July 2028 | @FFN28 | 95.510 | 95.510 | 0.000 | 95.510 | 7:01 PM May 24 | |||
| 30 DAY FED FUND August 2028 | @FFQ28 | 95.430 | 95.430 | 0.000 | 95.430 | 7:01 PM May 24 | |||
| 30 DAY FED FUND September 2028 | @FFU28 | 95.430 | 95.430 | 0.000 | 95.430 | 7:01 PM May 24 | |||
| 30 DAY FED FUND October 2028 | @FFV28 | 95.425 | 95.425 | 0.000 | 95.425 | 7:01 PM May 24 | |||
| 30 DAY FED FUND November 2028 | @FFX28 | 95.405 | 95.405 | 0.000 | 95.405 | 7:01 PM May 24 | |||
| 30 DAY FED FUND December 2028 | @FFZ28 | 95.385 | 95.385 | 0.000 | 95.385 | 7:01 PM May 24 | |||
| 30 DAY FED FUND January 2029 | @FFF29 | 95.370 | 95.370 | 0.000 | 95.370 | 7:01 PM May 24 | |||
| 30 DAY FED FUND February 2029 | @FFG29 | 95.355 | 95.355 | 0.000 | 95.355 | 7:01 PM May 24 | |||
| 30 DAY FED FUND March 2029 | @FFH29 | 95.340 | 95.340 | 0.000 | 95.340 | 7:01 PM May 24 | |||
| 30 DAY FED FUND April 2029 | @FFJ29 | 95.300 | 95.300 | 0.000 | 95.300 | 7:01 PM May 24 | |||
| US TREASURY BOND June 2024 | @USM24 | 116'22 | 116'25 | 116'28 | 116'12 | 116'13 | -0'09 | 116'22 | 11:10 AM May 24 |
| US TREASURY BOND September 2024 | @USU24 | 116'25 | 116'28 | 116'28 | 116'15 | 116'17 | -0'08 | 116'25 | 10:34 AM May 24 |
| US TREASURY BOND December 2024 | @USZ24 | 116'25 | 116'25 | 12:00 AM Jan 70 | |||||
| 5 YR US TREASURY NOTE June 2024 | @FVM24 | 105'24.5 | 105'24.0 | 105'25.2 | 105'21.2 | 105'21.5 | -0'03.0 | 105'24.5 | 11:11 AM May 24 |
| 5 YR US TREASURY NOTE September 2024 | @FVU24 | 106'04.2 | 106'00.7 | 106'00.7 | 106'00.7 | 106'00.7 | -0'03.5 | 106'04.2 | 11:10 AM May 24 |
| 5 YR US TREASURY NOTE December 2024 | @FVZ24 | 106'18.0 | 106'19.2 | 0'01.2 | 106'19.2 | 7:00 PM May 24 | |||
| E-MINI NASDAQ 100 June 2024 | @NQM24 | 18199.50 | 18194.00 | 18216.75 | 18162.50 | 18170.50 | -29.00 | 18199.50 | 11:11 AM May 24 |
| E-MINI NASDAQ 100 September 2024 | @NQU24 | 18424.00 | 18415.50 | 18431.00 | 18387.25 | 18393.75 | -30.25 | 18424.00 | 11:10 AM May 24 |
| E-MINI NASDAQ 100 December 2024 | @NQZ24 | 18634.75 | 18647.50 | 18659.00 | 18618.00 | 18641.00 | 6.25 | 18634.75 | 5:56 AM May 24 |
| E-MINI NASDAQ 100 March 2025 | @NQH25 | 18834.50 | 18834.50 | 12:00 AM Jan 70 | |||||
| E-MINI NASDAQ 100 June 2025 | @NQM25 | 18906.75 | 18906.75 | 12:00 AM Jan 70 | |||||
| E-MINI NASDAQ 100 September 2025 | @NQU25 | 19129.75 | 19134.25 | 4.50 | 19134.25 | 8:00 PM May 24 | |||
| E-MINI NASDAQ 100 December 2025 | @NQZ25 | 18962.75 | 18967.25 | 4.50 | 18967.25 | 8:00 PM May 24 | |||
| E-MINI NASDAQ 100 December 2026 | @NQZ26 | 19304.75 | 19309.25 | 4.50 | 19309.25 | 8:00 PM May 24 | |||
| E-MINI NASDAQ 100 December 2027 | @NQZ27 | 19658.75 | 19663.25 | 4.50 | 19663.25 | 8:00 PM May 24 | |||
| E-MINI NASDAQ 100 December 2028 | @NQZ28 | 20012.75 | 20017.25 | 4.50 | 20017.25 | 8:00 PM May 24 | |||
| S&P GSCI May 2024 | @GIK24 | 577.05 | 577.05 | 12:00 AM Jan 70 | |||||
| S&P GSCI June 2024 | @GIM24 | 578.30 | 578.30 | 12:00 AM Jan 70 | |||||
| S&P GSCI July 2024 | @GIN24 | 576.40 | 580.80 | 4.40 | 580.80 | 6:40 PM May 24 |
| Calls | Puts | |||||||
|---|---|---|---|---|---|---|---|---|
| OPEN INTEREST | PREMIUM | CHANGE | LAST | STRIKE PRICE | LAST | CHANGE | PREMIUM | OPEN INTEREST |