@LE – LIVE CATTLE – CME
@GF – FEEDER CATTLE – CME
@HE – LEAN HOGS – CME
@C – CORN – CBOT
| High | Low | Last | Chg | ||
|---|---|---|---|---|---|
| May 24 | 452'6 | 444'2 | 445'4 | -8'2 | |
| Jul 24 | 467'0 | 457'4 | 458'4 | -8'4 | |
| Sep 24 | 476'2 | 467'2 | 468'4 | -8'0 | |
| Dec 24 | 488'4 | 480'2 | 481'2 | -7'2 | |
| Mar 25 | 500'2 | 492'6 | 494'0 | -6'2 | |
| May 25 | 508'2 | 501'2 | 502'2 | -5'6 |
@S – SOYBEANS – CBOT
| Contract | Sym | Prev | Open | High | Low | Last Trade | Chg | Settle | Last Update |
|---|---|---|---|---|---|---|---|---|---|
| LIVE CATTLE June 2024 | @LEM24 | 177.625 | 177.675 | 178.075 | 176.250 | 176.475 | -1.150 | 176.475 | 6:04 PM May 24 |
| LIVE CATTLE August 2024 | @LEQ24 | 175.525 | 175.525 | 175.825 | 174.000 | 174.225 | -1.300 | 174.225 | 6:04 PM May 24 |
| LIVE CATTLE October 2024 | @LEV24 | 178.925 | 179.000 | 179.325 | 177.325 | 177.450 | -1.475 | 177.450 | 6:04 PM May 24 |
| LIVE CATTLE December 2024 | @LEZ24 | 183.200 | 183.375 | 183.600 | 181.525 | 181.625 | -1.575 | 181.625 | 6:04 PM May 24 |
| LIVE CATTLE February 2025 | @LEG25 | 186.675 | 186.675 | 187.075 | 185.100 | 185.200 | -1.475 | 185.200 | 6:04 PM May 24 |
| LIVE CATTLE April 2025 | @LEJ25 | 188.875 | 189.050 | 189.225 | 187.425 | 187.550 | -1.325 | 187.550 | 6:04 PM May 24 |
| LIVE CATTLE June 2025 | @LEM25 | 183.425 | 183.800 | 183.825 | 182.025 | 182.350 | -1.075 | 182.350 | 6:00 PM May 24 |
| LIVE CATTLE August 2025 | @LEQ25 | 181.400 | 180.925 | 180.925 | 180.125 | 180.150 | -1.250 | 180.150 | 6:00 PM May 24 |
| LIVE CATTLE October 2025 | @LEV25 | 184.100 | 183.900 | 183.900 | 183.600 | 183.150 | -0.950 | 183.150 | 6:00 PM May 24 |
| FEEDER CATTLE May 2024 | @GFK24 | 242.150 | 242.475 | 242.600 | 239.475 | 240.200 | -1.950 | 240.200 | 6:04 PM May 24 |
| FEEDER CATTLE August 2024 | @GFQ24 | 254.425 | 254.725 | 254.950 | 251.675 | 252.400 | -2.025 | 252.400 | 6:04 PM May 24 |
| FEEDER CATTLE September 2024 | @GFU24 | 255.450 | 255.600 | 255.925 | 252.775 | 253.400 | -2.050 | 253.400 | 6:04 PM May 24 |
| FEEDER CATTLE October 2024 | @GFV24 | 256.000 | 256.100 | 256.575 | 253.450 | 254.150 | -1.850 | 254.150 | 6:04 PM May 24 |
| FEEDER CATTLE November 2024 | @GFX24 | 255.425 | 255.500 | 255.875 | 253.050 | 253.725 | -1.700 | 253.725 | 6:04 PM May 24 |
| FEEDER CATTLE January 2025 | @GFF25 | 252.575 | 252.925 | 252.950 | 250.325 | 251.025 | -1.550 | 251.025 | 6:02 PM May 24 |
| FEEDER CATTLE March 2025 | @GFH25 | 251.550 | 251.500 | 251.500 | 249.650 | 250.075 | -1.475 | 250.075 | 6:00 PM May 24 |
| FEEDER CATTLE April 2025 | @GFJ25 | 253.150 | 250.850 | 251.700 | 250.850 | 251.225 | -1.925 | 251.225 | 6:02 PM May 24 |
| LEAN HOGS May 2024 | @HEK24 | 92.525 | 92.350 | 92.850 | 92.000 | 92.525 | 0.000 | 92.525 | 6:00 PM May 24 |
| LEAN HOGS June 2024 | @HEM24 | 98.325 | 98.175 | 99.450 | 97.225 | 98.725 | 0.400 | 98.725 | 6:04 PM May 24 |
| LEAN HOGS July 2024 | @HEN24 | 102.500 | 102.475 | 103.150 | 101.275 | 102.450 | -0.050 | 102.450 | 6:04 PM May 24 |
| LEAN HOGS August 2024 | @HEQ24 | 101.825 | 101.700 | 102.275 | 100.625 | 101.725 | -0.100 | 101.725 | 6:04 PM May 24 |
| LEAN HOGS October 2024 | @HEV24 | 84.700 | 84.850 | 85.375 | 84.025 | 85.200 | 0.500 | 85.200 | 6:04 PM May 24 |
| LEAN HOGS December 2024 | @HEZ24 | 76.550 | 76.550 | 77.175 | 75.950 | 77.000 | 0.450 | 77.000 | 6:04 PM May 24 |
| LEAN HOGS February 2025 | @HEG25 | 80.425 | 80.400 | 81.025 | 79.825 | 80.825 | 0.400 | 80.825 | 6:04 PM May 24 |
| LEAN HOGS April 2025 | @HEJ25 | 84.375 | 84.375 | 84.875 | 83.875 | 84.725 | 0.350 | 84.725 | 6:04 PM May 24 |
| LEAN HOGS May 2025 | @HEK25 | 88.400 | 88.750 | 0.350 | 88.750 | 6:00 PM May 24 | |||
| LEAN HOGS June 2025 | @HEM25 | 94.400 | 95.000 | 95.000 | 94.825 | 94.875 | 0.475 | 94.875 | 6:00 PM May 24 |
| LEAN HOGS July 2025 | @HEN25 | 95.175 | 95.650 | 0.475 | 95.650 | 6:00 PM May 24 | |||
| LEAN HOGS August 2025 | @HEQ25 | 94.050 | 94.525 | 0.475 | 94.525 | 6:00 PM May 24 | |||
| MILK CLASS III May 2024 | @DAK24 | 18.33 | 18.32 | 18.63 | 18.32 | 18.58 | 0.25 | 18.60 | 8:00 PM May 24 |
| MILK CLASS III June 2024 | @DAM24 | 19.43 | 19.45 | 20.18 | 19.45 | 20.18 | 0.75 | 20.18 | 7:46 PM May 24 |
| MILK CLASS III July 2024 | @DAN24 | 19.26 | 19.28 | 20.01 | 19.28 | 20.01 | 0.75 | 20.01 | 8:23 PM May 24 |
| MILK CLASS III August 2024 | @DAQ24 | 19.22 | 19.39 | 19.97 | 19.21 | 19.76 | 0.54 | 19.81 | 7:21 PM May 24 |
| MILK CLASS III September 2024 | @DAU24 | 19.28 | 19.40 | 19.89 | 19.35 | 19.69 | 0.41 | 19.75 | 7:21 PM May 24 |
| MILK CLASS III October 2024 | @DAV24 | 19.12 | 19.25 | 19.61 | 19.19 | 19.48 | 0.36 | 19.52 | 7:37 PM May 24 |
| MILK CLASS III November 2024 | @DAX24 | 18.92 | 19.00 | 19.30 | 19.00 | 19.15 | 0.23 | 19.25 | 7:37 PM May 24 |
| MILK CLASS III December 2024 | @DAZ24 | 18.45 | 18.50 | 18.65 | 18.50 | 18.60 | 0.15 | 18.60 | 6:10 PM May 24 |
| MILK CLASS III January 2025 | @DAF25 | 18.20 | 18.24 | 18.30 | 18.24 | 18.30 | 0.10 | 18.30 | 6:10 PM May 24 |
| MILK CLASS III February 2025 | @DAG25 | 18.15 | 18.16 | 18.20 | 18.16 | 18.20 | 0.05 | 18.20 | 6:10 PM May 24 |
| MILK CLASS III March 2025 | @DAH25 | 18.10 | 18.11 | 18.23 | 18.11 | 18.23 | 0.13 | 18.23 | 6:10 PM May 24 |
| MILK CLASS III April 2025 | @DAJ25 | 18.12 | 18.20 | 18.24 | 18.20 | 18.24 | 0.12 | 18.24 | 6:10 PM May 24 |
| MILK CLASS III May 2025 | @DAK25 | 18.20 | 18.24 | 18.33 | 18.24 | 18.33 | 0.13 | 18.33 | 6:10 PM May 24 |
| MILK CLASS III June 2025 | @DAM25 | 18.19 | 18.30 | 0.11 | 18.30 | 6:10 PM May 24 | |||
| MILK CLASS III July 2025 | @DAN25 | 18.20 | 18.30 | 0.10 | 18.30 | 6:10 PM May 24 | |||
| MILK CLASS III August 2025 | @DAQ25 | 18.20 | 18.30 | 0.10 | 18.30 | 6:10 PM May 24 | |||
| MILK CLASS III September 2025 | @DAU25 | 18.20 | 18.30 | 0.10 | 18.30 | 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 | 299.500 | 300.125 | 300.125 | 299.500 | 0.000 | 299.500 | 6:10 PM May 24 | |
| BUTTER - CASH SETTLED June 2024 | @CBM24 | 302.000 | 300.525 | 305.175 | 300.525 | 305.175 | 3.175 | 303.850 | 8:19 PM May 24 |
| BUTTER - CASH SETTLED July 2024 | @CBN24 | 304.475 | 305.000 | 306.000 | 303.350 | 306.000 | 1.525 | 304.850 | 7:24 PM May 24 |
| BUTTER - CASH SETTLED August 2024 | @CBQ24 | 307.125 | 307.250 | 308.500 | 306.100 | 308.500 | 1.375 | 307.025 | 7:50 PM May 24 |
| BUTTER - CASH SETTLED September 2024 | @CBU24 | 308.500 | 308.000 | 310.000 | 308.000 | 310.000 | 1.500 | 309.250 | 6:56 PM May 24 |
| BUTTER - CASH SETTLED October 2024 | @CBV24 | 311.000 | 310.000 | 311.800 | 310.000 | 311.800 | 0.800 | 311.500 | 7:56 PM May 24 |
| BUTTER - CASH SETTLED November 2024 | @CBX24 | 310.500 | 309.750 | 310.500 | 309.500 | 310.000 | -0.500 | 310.000 | 7:19 PM May 24 |
| BUTTER - CASH SETTLED December 2024 | @CBZ24 | 297.000 | 296.000 | 296.000 | 296.000 | 296.000 | -1.000 | 297.000 | 8:25 PM May 24 |
| BUTTER - CASH SETTLED January 2025 | @CBF25 | 285.975 | 286.000 | 285.975 | 0.000 | 285.975 | 6:10 PM May 24 | ||
| BUTTER - CASH SETTLED February 2025 | @CBG25 | 285.475 | 268.988 | 268.988 | 285.475 | 0.000 | 285.475 | 6:10 PM May 24 | |
| BUTTER - CASH SETTLED March 2025 | @CBH25 | 284.000 | 283.000 | 284.000 | 0.000 | 284.000 | 6:10 PM May 24 | ||
| BUTTER - CASH SETTLED April 2025 | @CBJ25 | 282.000 | 282.000 | 282.000 | 0.000 | 282.000 | 6:10 PM May 24 | ||
| BUTTER - CASH SETTLED May 2025 | @CBK25 | 279.000 | 281.975 | 279.000 | 0.000 | 279.000 | 6:10 PM May 24 | ||
| BUTTER - CASH SETTLED June 2025 | @CBM25 | 276.000 | 279.750 | 279.750 | 276.000 | 0.000 | 276.000 | 6:10 PM May 24 | |
| BUTTER - CASH SETTLED July 2025 | @CBN25 | 274.000 | 271.000 | 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 | 444'2 | 445'4 | -8'2 | 445'4 | 6:15 PM May 24 |
| CORN July 2024 | @CN24 | 467'0 | 467'0 | 467'0 | 457'4 | 458'4 | -8'4 | 458'4 | 6:19 PM May 24 |
| CORN September 2024 | @CU24 | 476'4 | 476'0 | 476'2 | 467'2 | 468'4 | -8'0 | 468'4 | 6:19 PM May 24 |
| CORN December 2024 | @CZ24 | 488'4 | 488'2 | 488'4 | 480'2 | 481'2 | -7'2 | 481'2 | 6:19 PM May 24 |
| CORN March 2025 | @CH25 | 500'2 | 499'6 | 500'2 | 492'6 | 494'0 | -6'2 | 494'0 | 6:19 PM May 24 |
| CORN May 2025 | @CK25 | 508'0 | 507'6 | 508'2 | 501'2 | 502'2 | -5'6 | 502'2 | 6:19 PM May 24 |
| CORN July 2025 | @CN25 | 513'6 | 513'2 | 513'6 | 507'2 | 508'6 | -5'0 | 508'6 | 6:19 PM May 24 |
| CORN September 2025 | @CU25 | 493'4 | 492'6 | 493'0 | 488'6 | 490'0 | -3'4 | 490'0 | 6:15 PM May 24 |
| CORN December 2025 | @CZ25 | 496'6 | 496'2 | 496'2 | 491'4 | 492'6 | -4'0 | 492'6 | 6:19 PM May 24 |
| CORN March 2026 | @CH26 | 507'2 | 507'0 | 507'0 | 502'2 | 503'2 | -4'0 | 503'2 | 6:15 PM May 24 |
| CORN May 2026 | @CK26 | 513'6 | 510'6 | 510'6 | 510'6 | 510'0 | -3'6 | 510'0 | 6:15 PM May 24 |
| CORN July 2026 | @CN26 | 518'2 | 517'2 | 517'2 | 514'4 | 514'6 | -3'4 | 514'6 | 6:15 PM May 24 |
| CORN September 2026 | @CU26 | 490'6 | 486'6 | -4'0 | 486'6 | 6:15 PM May 24 | |||
| CORN December 2026 | @CZ26 | 488'0 | 486'0 | 486'0 | 484'0 | 484'0 | -4'0 | 484'0 | 6:17 PM May 24 |
| CORN July 2027 | @CN27 | 499'6 | 495'6 | -4'0 | 495'6 | 6:15 PM May 24 | |||
| CORN December 2027 | @CZ27 | 479'0 | 475'0 | 477'0 | 475'0 | 475'0 | -4'0 | 475'0 | 6:15 PM May 24 |
| SOYBEANS May 2024 | @SK24 | 1232'2 | 1233'4 | 1233'4 | 1211'2 | 1212'6 | -19'4 | 1212'6 | 6:15 PM May 24 |
| SOYBEANS July 2024 | @SN24 | 1246'4 | 1244'0 | 1248'0 | 1225'4 | 1227'6 | -18'6 | 1227'6 | 6:19 PM May 24 |
| SOYBEANS August 2024 | @SQ24 | 1245'4 | 1243'0 | 1245'2 | 1225'6 | 1227'4 | -18'0 | 1227'4 | 6:19 PM May 24 |
| SOYBEANS September 2024 | @SU24 | 1229'4 | 1228'2 | 1228'2 | 1212'0 | 1213'4 | -16'0 | 1213'4 | 6:19 PM May 24 |
| SOYBEANS November 2024 | @SX24 | 1228'0 | 1224'6 | 1226'2 | 1211'2 | 1213'0 | -15'0 | 1213'0 | 6:19 PM May 24 |
| SOYBEANS January 2025 | @SF25 | 1238'2 | 1235'0 | 1236'2 | 1222'4 | 1224'0 | -14'2 | 1224'0 | 6:19 PM May 24 |
| SOYBEANS March 2025 | @SH25 | 1233'2 | 1230'2 | 1231'2 | 1219'4 | 1220'6 | -12'4 | 1220'6 | 6:19 PM May 24 |
| SOYBEANS May 2025 | @SK25 | 1235'0 | 1232'4 | 1232'6 | 1222'2 | 1223'2 | -11'6 | 1223'2 | 6:19 PM May 24 |
| SOYBEANS July 2025 | @SN25 | 1240'4 | 1237'4 | 1237'4 | 1227'4 | 1229'0 | -11'4 | 1229'0 | 6:19 PM May 24 |
| SOYBEANS August 2025 | @SQ25 | 1232'6 | 1219'2 | 1219'2 | 1217'0 | 1220'2 | -12'4 | 1220'2 | 6:19 PM May 24 |
| SOYBEANS September 2025 | @SU25 | 1211'0 | 1198'2 | 1198'2 | 1198'2 | 1199'4 | -11'4 | 1199'4 | 6:15 PM May 24 |
| SOYBEANS November 2025 | @SX25 | 1203'2 | 1201'0 | 1201'0 | 1191'2 | 1192'4 | -10'6 | 1192'4 | 6:19 PM May 24 |
| SOYBEANS January 2026 | @SF26 | 1211'2 | 1201'0 | -10'2 | 1201'0 | 6:15 PM May 24 | |||
| SOYBEANS March 2026 | @SH26 | 1209'6 | 1200'0 | -9'6 | 1200'0 | 6:15 PM May 24 | |||
| SOYBEANS May 2026 | @SK26 | 1212'4 | 1202'2 | -10'2 | 1202'2 | 6:15 PM May 24 | |||
| SOYBEANS July 2026 | @SN26 | 1217'6 | 1208'2 | -9'4 | 1208'2 | 6:15 PM May 24 | |||
| SOYBEANS August 2026 | @SQ26 | 1211'6 | 1202'2 | -9'4 | 1202'2 | 6:15 PM May 24 | |||
| SOYBEANS September 2026 | @SU26 | 1190'0 | 1180'6 | -9'2 | 1180'6 | 6:15 PM May 24 | |||
| SOYBEANS November 2026 | @SX26 | 1178'6 | 1169'2 | -9'4 | 1169'2 | 6:15 PM May 24 | |||
| SOYBEANS July 2027 | @SN27 | 1178'4 | 1169'0 | -9'4 | 1169'0 | 6:15 PM May 24 | |||
| SOYBEANS November 2027 | @SX27 | 1145'2 | 1135'6 | -9'4 | 1135'6 | 6:15 PM May 24 | |||
| SOYBEAN MEAL May 2024 | @SMK24 | 377.4 | 375.2 | 376.9 | 374.9 | 374.8 | -2.6 | 374.8 | 6:15 PM May 24 |
| SOYBEAN MEAL July 2024 | @SMN24 | 383.2 | 382.5 | 387.6 | 377.6 | 378.5 | -4.7 | 378.5 | 6:19 PM May 24 |
| SOYBEAN MEAL August 2024 | @SMQ24 | 381.2 | 380.3 | 384.5 | 375.2 | 375.7 | -5.5 | 375.7 | 6:19 PM May 24 |
| SOYBEAN MEAL September 2024 | @SMU24 | 379.5 | 378.3 | 382.0 | 373.8 | 374.3 | -5.2 | 374.3 | 6:19 PM May 24 |
| SOYBEAN MEAL October 2024 | @SMV24 | 377.9 | 376.8 | 380.3 | 372.6 | 373.2 | -4.7 | 373.2 | 6:18 PM May 24 |
| SOYBEAN MEAL December 2024 | @SMZ24 | 380.0 | 379.7 | 382.3 | 374.8 | 375.7 | -4.3 | 375.7 | 6:19 PM May 24 |
| SOYBEAN MEAL January 2025 | @SMF25 | 380.3 | 379.3 | 382.3 | 375.5 | 376.2 | -4.1 | 376.2 | 6:19 PM May 24 |
| SOYBEAN MEAL March 2025 | @SMH25 | 378.2 | 377.4 | 379.9 | 373.9 | 374.5 | -3.7 | 374.5 | 6:19 PM May 24 |
| SOYBEAN MEAL May 2025 | @SMK25 | 377.4 | 375.2 | 378.4 | 373.3 | 374.4 | -3.0 | 374.4 | 6:19 PM May 24 |
| SOYBEAN MEAL July 2025 | @SMN25 | 378.2 | 375.8 | 378.5 | 374.8 | 375.4 | -2.8 | 375.4 | 6:15 PM May 24 |
| SOYBEAN MEAL August 2025 | @SMQ25 | 377.2 | 374.5 | -2.7 | 374.5 | 6:15 PM May 24 | |||
| SOYBEAN MEAL September 2025 | @SMU25 | 375.2 | 373.0 | 373.0 | 373.0 | 372.7 | -2.5 | 372.7 | 6:15 PM May 24 |
| SOYBEAN MEAL October 2025 | @SMV25 | 372.1 | 369.7 | -2.4 | 369.7 | 6:15 PM May 24 | |||
| SOYBEAN MEAL December 2025 | @SMZ25 | 373.5 | 371.4 | -2.1 | 371.4 | 6:15 PM May 24 | |||
| SOYBEAN MEAL January 2026 | @SMF26 | 372.3 | 370.4 | -1.9 | 370.4 | 6:15 PM May 24 | |||
| SOYBEAN MEAL March 2026 | @SMH26 | 369.5 | 367.7 | -1.8 | 367.7 | 6:15 PM May 24 | |||
| SOYBEAN MEAL May 2026 | @SMK26 | 369.3 | 367.5 | -1.8 | 367.5 | 6:15 PM May 24 | |||
| SOYBEAN MEAL July 2026 | @SMN26 | 370.5 | 368.6 | -1.9 | 368.6 | 6:15 PM May 24 | |||
| SOYBEAN MEAL August 2026 | @SMQ26 | 368.1 | 366.3 | -1.8 | 366.3 | 6:15 PM May 24 | |||
| SOYBEAN MEAL September 2026 | @SMU26 | 365.5 | 363.7 | -1.8 | 363.7 | 6:15 PM May 24 | |||
| SOYBEAN MEAL October 2026 | @SMV26 | 364.2 | 362.4 | -1.8 | 362.4 | 6:15 PM May 24 | |||
| SOYBEAN MEAL December 2026 | @SMZ26 | 363.6 | 362.0 | -1.6 | 362.0 | 6:15 PM May 24 | |||
| SOYBEAN MEAL July 2027 | @SMN27 | 364.1 | 362.5 | -1.6 | 362.5 | 6:15 PM May 24 | |||
| SOYBEAN MEAL October 2027 | @SMV27 | 364.1 | 362.5 | -1.6 | 362.5 | 6:15 PM May 24 | |||
| SOYBEAN MEAL December 2027 | @SMZ27 | 367.0 | 365.4 | -1.6 | 365.4 | 6:15 PM May 24 | |||
| SOYBEAN OIL May 2024 | @BOK24 | 43.85 | 43.30 | 44.03 | 43.30 | 43.15 | -0.70 | 43.15 | 6:15 PM May 24 |
| SOYBEAN OIL July 2024 | @BON24 | 44.50 | 44.50 | 44.78 | 43.64 | 43.79 | -0.71 | 43.79 | 6:19 PM May 24 |
| SOYBEAN OIL August 2024 | @BOQ24 | 44.75 | 44.75 | 45.03 | 43.92 | 44.06 | -0.69 | 44.06 | 6:19 PM May 24 |
| SOYBEAN OIL September 2024 | @BOU24 | 44.93 | 44.93 | 45.20 | 44.14 | 44.28 | -0.65 | 44.28 | 6:19 PM May 24 |
| SOYBEAN OIL October 2024 | @BOV24 | 45.01 | 45.00 | 45.28 | 44.26 | 44.38 | -0.63 | 44.38 | 6:19 PM May 24 |
| SOYBEAN OIL December 2024 | @BOZ24 | 45.35 | 45.35 | 45.58 | 44.58 | 44.71 | -0.64 | 44.71 | 6:19 PM May 24 |
| SOYBEAN OIL January 2025 | @BOF25 | 45.54 | 45.55 | 45.73 | 44.80 | 44.92 | -0.62 | 44.92 | 6:19 PM May 24 |
| SOYBEAN OIL March 2025 | @BOH25 | 45.72 | 45.60 | 45.88 | 45.01 | 45.12 | -0.60 | 45.12 | 6:19 PM May 24 |
| SOYBEAN OIL May 2025 | @BOK25 | 45.97 | 46.00 | 46.10 | 45.26 | 45.37 | -0.60 | 45.37 | 6:19 PM May 24 |
| SOYBEAN OIL July 2025 | @BON25 | 46.19 | 46.06 | 46.25 | 45.55 | 45.59 | -0.60 | 45.59 | 6:19 PM May 24 |
| SOYBEAN OIL August 2025 | @BOQ25 | 46.06 | 46.00 | 46.00 | 45.85 | 45.48 | -0.58 | 45.48 | 6:15 PM May 24 |
| SOYBEAN OIL September 2025 | @BOU25 | 45.78 | 46.00 | 46.00 | 45.89 | 45.24 | -0.54 | 45.24 | 6:15 PM May 24 |
| SOYBEAN OIL October 2025 | @BOV25 | 45.43 | 45.10 | 45.10 | 45.00 | 44.92 | -0.51 | 44.92 | 6:15 PM May 24 |
| SOYBEAN OIL December 2025 | @BOZ25 | 45.38 | 45.15 | 45.34 | 44.86 | 44.87 | -0.51 | 44.87 | 6:15 PM May 24 |
| SOYBEAN OIL January 2026 | @BOF26 | 45.39 | 44.88 | -0.51 | 44.88 | 6:15 PM May 24 | |||
| SOYBEAN OIL March 2026 | @BOH26 | 45.39 | 44.89 | -0.50 | 44.89 | 6:15 PM May 24 | |||
| SOYBEAN OIL May 2026 | @BOK26 | 45.29 | 44.80 | -0.49 | 44.80 | 6:15 PM May 24 | |||
| SOYBEAN OIL July 2026 | @BON26 | 45.30 | 44.81 | -0.49 | 44.81 | 6:15 PM May 24 | |||
| SOYBEAN OIL August 2026 | @BOQ26 | 45.03 | 44.54 | -0.49 | 44.54 | 6:15 PM May 24 | |||
| SOYBEAN OIL September 2026 | @BOU26 | 45.05 | 44.56 | -0.49 | 44.56 | 6:15 PM May 24 | |||
| SOYBEAN OIL October 2026 | @BOV26 | 44.92 | 44.43 | -0.49 | 44.43 | 6:15 PM May 24 | |||
| SOYBEAN OIL December 2026 | @BOZ26 | 45.14 | 44.65 | -0.49 | 44.65 | 6:15 PM May 24 | |||
| SOYBEAN OIL July 2027 | @BON27 | 45.03 | 44.54 | -0.49 | 44.54 | 6:15 PM May 24 | |||
| SOYBEAN OIL October 2027 | @BOV27 | 45.02 | 44.53 | -0.49 | 44.53 | 6:15 PM May 24 | |||
| SOYBEAN OIL December 2027 | @BOZ27 | 44.76 | 44.27 | -0.49 | 44.27 | 6:15 PM May 24 | |||
| WHEAT May 2024 | @WK24 | 624'6 | 616'0 | -8'6 | 616'0 | 6:15 PM May 24 | |||
| WHEAT July 2024 | @WN24 | 642'6 | 642'2 | 649'2 | 628'2 | 634'0 | -8'6 | 634'0 | 6:19 PM May 24 |
| WHEAT September 2024 | @WU24 | 663'6 | 663'0 | 670'0 | 650'0 | 655'0 | -8'6 | 655'0 | 6:19 PM May 24 |
| WHEAT December 2024 | @WZ24 | 689'0 | 688'6 | 694'6 | 676'2 | 680'4 | -8'4 | 680'4 | 6:19 PM May 24 |
| WHEAT March 2025 | @WH25 | 708'0 | 708'0 | 713'0 | 696'0 | 699'6 | -8'2 | 699'6 | 6:19 PM May 24 |
| WHEAT May 2025 | @WK25 | 716'6 | 717'0 | 721'4 | 705'2 | 708'4 | -8'2 | 708'4 | 6:19 PM May 24 |
| WHEAT July 2025 | @WN25 | 715'4 | 715'0 | 718'4 | 704'6 | 707'2 | -8'2 | 707'2 | 6:15 PM May 24 |
| WHEAT September 2025 | @WU25 | 722'2 | 720'0 | 724'2 | 711'6 | 714'0 | -8'2 | 714'0 | 6:15 PM May 24 |
| WHEAT December 2025 | @WZ25 | 735'6 | 735'4 | 736'0 | 723'4 | 726'6 | -9'0 | 726'6 | 6:15 PM May 24 |
| WHEAT March 2026 | @WH26 | 743'0 | 737'6 | 740'4 | 730'0 | 733'4 | -9'4 | 733'4 | 6:15 PM May 24 |
| WHEAT May 2026 | @WK26 | 740'2 | 731'0 | -9'2 | 731'0 | 6:15 PM May 24 | |||
| WHEAT July 2026 | @WN26 | 704'6 | 695'0 | 695'0 | 695'0 | 695'4 | -9'2 | 695'4 | 6:15 PM May 24 |
| ROUGH RICE May 2024 | @RRK24 | 18.295 | 18.315 | 0.020 | 18.315 | 6:15 PM May 24 | |||
| ROUGH RICE July 2024 | @RRN24 | 18.390 | 18.385 | 18.500 | 18.380 | 18.440 | 0.050 | 18.440 | 6:19 PM May 24 |
| ROUGH RICE September 2024 | @RRU24 | 15.420 | 15.400 | 15.415 | 15.310 | 15.365 | -0.055 | 15.365 | 6:19 PM May 24 |
| ROUGH RICE November 2024 | @RRX24 | 15.420 | 15.390 | 15.390 | 15.335 | 15.390 | -0.030 | 15.390 | 6:15 PM May 24 |
| ROUGH RICE January 2025 | @RRF25 | 15.445 | 15.425 | -0.020 | 15.425 | 6:15 PM May 24 | |||
| ROUGH RICE March 2025 | @RRH25 | 15.465 | 15.480 | 0.015 | 15.480 | 6:15 PM May 24 | |||
| ROUGH RICE May 2025 | @RRK25 | 15.565 | 15.580 | 0.015 | 15.580 | 6:15 PM May 24 | |||
| OATS May 2024 | @OK24 | 397'0 | 396'2 | -0'6 | 396'2 | 6:15 PM May 24 | |||
| OATS July 2024 | @ON24 | 399'4 | 394'0 | 403'0 | 392'4 | 397'4 | -2'0 | 397'4 | 6:19 PM May 24 |
| OATS September 2024 | @OU24 | 379'2 | 379'0 | 383'6 | 370'6 | 377'0 | -2'2 | 377'0 | 6:15 PM May 24 |
| OATS December 2024 | @OZ24 | 374'6 | 375'0 | 377'0 | 372'0 | 374'6 | 0'0 | 374'6 | 6:15 PM May 24 |
| OATS March 2025 | @OH25 | 379'4 | 379'2 | -0'2 | 379'2 | 6:15 PM May 24 | |||
| OATS May 2025 | @OK25 | 385'4 | 385'2 | -0'2 | 385'2 | 6:15 PM May 24 | |||
| OATS July 2025 | @ON25 | 390'2 | 390'0 | -0'2 | 390'0 | 6:15 PM May 24 | |||
| OATS September 2025 | @OU25 | 402'0 | 401'6 | -0'2 | 401'6 | 6:15 PM May 24 | |||
| OATS December 2025 | @OZ25 | 408'6 | 408'4 | -0'2 | 408'4 | 6:15 PM May 24 | |||
| OATS March 2026 | @OH26 | 405'6 | 405'4 | -0'2 | 405'4 | 6:15 PM May 24 | |||
| OATS July 2026 | @ON26 | 375'0 | 374'6 | -0'2 | 374'6 | 6:15 PM May 24 | |||
| OATS September 2026 | @OU26 | 390'6 | 390'4 | -0'2 | 390'4 | 6:15 PM May 24 | |||
| 10 YR US TREASURY NOTE June 2024 | @TYM24 | 109'00.5 | 109'00.5 | 109'03.0 | 108'24.5 | 108'25.0 | -0'07.5 | 108'26.5 | 8:27 PM May 24 |
| 10 YR US TREASURY NOTE September 2024 | @TYU24 | 109'08.5 | 109'08.5 | 109'10.5 | 109'01.0 | 109'01.0 | -0'07.5 | 109'02.5 | 8:26 PM May 24 |
| 10 YR US TREASURY NOTE December 2024 | @TYZ24 | 109'17.5 | 109'11.5 | -0'06.0 | 109'11.5 | 7:00 PM May 24 | |||
| 2 YR US TREASURY NOTE June 2024 | @TUM24 | 101'22.7 | 101'22.7 | 101'23.3 | 101'21.6 | 101'22.1 | -0'00.6 | 101'22.0 | 8:26 PM May 24 |
| 2 YR US TREASURY NOTE September 2024 | @TUU24 | 102'01.6 | 102'01.3 | 102'02.0 | 102'00.3 | 102'00.5 | -0'01.1 | 102'00.5 | 7:00 PM May 24 |
| 2 YR US TREASURY NOTE December 2024 | @TUZ24 | 102'14.3 | 102'13.2 | -0'01.1 | 102'13.2 | 7:00 PM May 24 | |||
| 30 DAY FED FUND May 2024 | @FFK24 | 94.6700 | 94.6725 | 94.6725 | 94.6700 | 94.6700 | 0.0000 | 94.6700 | 8:20 PM May 24 |
| 30 DAY FED FUND June 2024 | @FFM24 | 94.685 | 94.690 | 94.690 | 94.685 | 94.690 | 0.005 | 94.685 | 7:03 PM May 24 |
| 30 DAY FED FUND July 2024 | @FFN24 | 94.695 | 94.700 | 94.700 | 94.695 | 94.700 | 0.005 | 94.695 | 8:13 PM May 24 |
| 30 DAY FED FUND August 2024 | @FFQ24 | 94.755 | 94.755 | 94.765 | 94.750 | 94.760 | 0.005 | 94.755 | 8:12 PM May 24 |
| 30 DAY FED FUND September 2024 | @FFU24 | 94.805 | 94.805 | 94.815 | 94.800 | 94.805 | 0.000 | 94.805 | 8:12 PM May 24 |
| 30 DAY FED FUND October 2024 | @FFV24 | 94.880 | 94.880 | 94.895 | 94.875 | 94.885 | 0.005 | 94.880 | 8:12 PM May 24 |
| 30 DAY FED FUND November 2024 | @FFX24 | 94.950 | 94.950 | 94.960 | 94.940 | 94.950 | 0.000 | 94.950 | 8:19 PM May 24 |
| 30 DAY FED FUND December 2024 | @FFZ24 | 95.030 | 95.030 | 95.045 | 95.020 | 95.030 | 0.000 | 95.030 | 8:20 PM May 24 |
| 30 DAY FED FUND January 2025 | @FFF25 | 95.115 | 95.110 | 95.130 | 95.105 | 95.110 | -0.005 | 95.110 | 8:26 PM May 24 |
| 30 DAY FED FUND February 2025 | @FFG25 | 95.215 | 95.210 | 95.230 | 95.205 | 95.205 | -0.010 | 95.210 | 8:19 PM May 24 |
| 30 DAY FED FUND March 2025 | @FFH25 | 95.275 | 95.265 | 95.285 | 95.260 | 95.265 | -0.010 | 95.265 | 8:15 PM May 24 |
| 30 DAY FED FUND April 2025 | @FFJ25 | 95.355 | 95.350 | 95.360 | 95.340 | 95.340 | -0.015 | 95.340 | 8:17 PM May 24 |
| 30 DAY FED FUND May 2025 | @FFK25 | 95.445 | 95.440 | 95.455 | 95.430 | 95.430 | -0.015 | 95.430 | 8:08 PM May 24 |
| 30 DAY FED FUND June 2025 | @FFM25 | 95.525 | 95.500 | 95.530 | 95.500 | 95.505 | -0.020 | 95.505 | 7:01 PM May 24 |
| 30 DAY FED FUND July 2025 | @FFN25 | 95.580 | 95.570 | 95.580 | 95.555 | 95.555 | -0.025 | 95.560 | 7:23 PM May 24 |
| 30 DAY FED FUND August 2025 | @FFQ25 | 95.665 | 95.645 | -0.020 | 95.645 | 7:01 PM May 24 | |||
| 30 DAY FED FUND September 2025 | @FFU25 | 95.695 | 95.675 | -0.020 | 95.675 | 7:01 PM May 24 | |||
| 30 DAY FED FUND October 2025 | @FFV25 | 95.760 | 95.740 | -0.020 | 95.740 | 7:01 PM May 24 | |||
| 30 DAY FED FUND November 2025 | @FFX25 | 95.795 | 95.775 | -0.020 | 95.775 | 7:01 PM May 24 | |||
| 30 DAY FED FUND December 2025 | @FFZ25 | 95.815 | 95.795 | -0.020 | 95.795 | 7:01 PM May 24 | |||
| 30 DAY FED FUND January 2026 | @FFF26 | 95.865 | 95.845 | -0.020 | 95.845 | 7:01 PM May 24 | |||
| 30 DAY FED FUND February 2026 | @FFG26 | 96.060 | 96.040 | -0.020 | 96.040 | 7:01 PM May 24 | |||
| 30 DAY FED FUND March 2026 | @FFH26 | 96.060 | 96.040 | -0.020 | 96.040 | 7:01 PM May 24 | |||
| 30 DAY FED FUND April 2026 | @FFJ26 | 96.060 | 96.040 | -0.020 | 96.040 | 7:01 PM May 24 | |||
| 30 DAY FED FUND May 2026 | @FFK26 | 96.060 | 96.040 | -0.020 | 96.040 | 7:01 PM May 24 | |||
| 30 DAY FED FUND June 2026 | @FFM26 | 96.060 | 96.040 | -0.020 | 96.040 | 7:01 PM May 24 | |||
| 30 DAY FED FUND July 2026 | @FFN26 | 96.060 | 96.040 | -0.020 | 96.040 | 7:01 PM May 24 | |||
| 30 DAY FED FUND August 2026 | @FFQ26 | 95.980 | 95.960 | -0.020 | 95.960 | 7:01 PM May 24 | |||
| 30 DAY FED FUND September 2026 | @FFU26 | 95.980 | 95.960 | -0.020 | 95.960 | 7:01 PM May 24 | |||
| 30 DAY FED FUND October 2026 | @FFV26 | 95.975 | 95.955 | -0.020 | 95.955 | 7:01 PM May 24 | |||
| 30 DAY FED FUND November 2026 | @FFX26 | 95.955 | 95.935 | -0.020 | 95.935 | 7:01 PM May 24 | |||
| 30 DAY FED FUND December 2026 | @FFZ26 | 95.935 | 95.915 | -0.020 | 95.915 | 7:01 PM May 24 | |||
| 30 DAY FED FUND January 2027 | @FFF27 | 95.920 | 95.900 | -0.020 | 95.900 | 7:01 PM May 24 | |||
| 30 DAY FED FUND February 2027 | @FFG27 | 95.905 | 95.885 | -0.020 | 95.885 | 7:01 PM May 24 | |||
| 30 DAY FED FUND March 2027 | @FFH27 | 95.890 | 95.870 | -0.020 | 95.870 | 7:01 PM May 24 | |||
| 30 DAY FED FUND April 2027 | @FFJ27 | 95.850 | 95.830 | -0.020 | 95.830 | 7:01 PM May 24 | |||
| 30 DAY FED FUND May 2027 | @FFK27 | 95.825 | 95.805 | -0.020 | 95.805 | 7:01 PM May 24 | |||
| 30 DAY FED FUND June 2027 | @FFM27 | 95.805 | 95.785 | -0.020 | 95.785 | 7:01 PM May 24 | |||
| 30 DAY FED FUND July 2027 | @FFN27 | 95.785 | 95.765 | -0.020 | 95.765 | 7:01 PM May 24 | |||
| 30 DAY FED FUND August 2027 | @FFQ27 | 95.705 | 95.685 | -0.020 | 95.685 | 7:01 PM May 24 | |||
| 30 DAY FED FUND September 2027 | @FFU27 | 95.705 | 95.685 | -0.020 | 95.685 | 7:01 PM May 24 | |||
| 30 DAY FED FUND October 2027 | @FFV27 | 95.700 | 95.680 | -0.020 | 95.680 | 7:01 PM May 24 | |||
| 30 DAY FED FUND November 2027 | @FFX27 | 95.680 | 95.660 | -0.020 | 95.660 | 7:01 PM May 24 | |||
| 30 DAY FED FUND December 2027 | @FFZ27 | 95.660 | 95.640 | -0.020 | 95.640 | 7:01 PM May 24 | |||
| 30 DAY FED FUND January 2028 | @FFF28 | 95.645 | 95.625 | -0.020 | 95.625 | 7:01 PM May 24 | |||
| 30 DAY FED FUND February 2028 | @FFG28 | 95.630 | 95.610 | -0.020 | 95.610 | 7:01 PM May 24 | |||
| 30 DAY FED FUND March 2028 | @FFH28 | 95.615 | 95.595 | -0.020 | 95.595 | 7:01 PM May 24 | |||
| 30 DAY FED FUND April 2028 | @FFJ28 | 95.575 | 95.555 | -0.020 | 95.555 | 7:01 PM May 24 | |||
| 30 DAY FED FUND May 2028 | @FFK28 | 95.550 | 95.530 | -0.020 | 95.530 | 7:01 PM May 24 | |||
| 30 DAY FED FUND June 2028 | @FFM28 | 95.530 | 95.510 | -0.020 | 95.510 | 7:01 PM May 24 | |||
| 30 DAY FED FUND July 2028 | @FFN28 | 95.510 | 95.490 | -0.020 | 95.490 | 7:01 PM May 24 | |||
| 30 DAY FED FUND August 2028 | @FFQ28 | 95.430 | 95.410 | -0.020 | 95.410 | 7:01 PM May 24 | |||
| 30 DAY FED FUND September 2028 | @FFU28 | 95.430 | 95.410 | -0.020 | 95.410 | 7:01 PM May 24 | |||
| 30 DAY FED FUND October 2028 | @FFV28 | 95.425 | 95.405 | -0.020 | 95.405 | 7:01 PM May 24 | |||
| 30 DAY FED FUND November 2028 | @FFX28 | 95.405 | 95.385 | -0.020 | 95.385 | 7:01 PM May 24 | |||
| 30 DAY FED FUND December 2028 | @FFZ28 | 95.385 | 95.365 | -0.020 | 95.365 | 7:01 PM May 24 | |||
| 30 DAY FED FUND January 2029 | @FFF29 | 95.370 | 95.350 | -0.020 | 95.350 | 7:01 PM May 24 | |||
| 30 DAY FED FUND February 2029 | @FFG29 | 95.355 | 95.335 | -0.020 | 95.335 | 7:01 PM May 24 | |||
| 30 DAY FED FUND March 2029 | @FFH29 | 95.340 | 95.320 | -0.020 | 95.320 | 7:01 PM May 24 | |||
| 30 DAY FED FUND April 2029 | @FFJ29 | 95.300 | 95.280 | -0.020 | 95.280 | 7:01 PM May 24 | |||
| US TREASURY BOND June 2024 | @USM24 | 116'22 | 116'25 | 116'28 | 116'06 | 116'07 | -0'15 | 116'11 | 8:27 PM May 24 |
| US TREASURY BOND September 2024 | @USU24 | 116'25 | 116'28 | 116'28 | 116'10 | 116'12 | -0'13 | 116'14 | 8:01 PM May 24 |
| US TREASURY BOND December 2024 | @USZ24 | 116'25 | 116'11 | 116'11 | 116'11 | 116'11 | -0'14 | 116'14 | 7:25 PM May 24 |
| 5 YR US TREASURY NOTE June 2024 | @FVM24 | 105'24.5 | 105'24.0 | 105'25.2 | 105'20.0 | 105'20.5 | -0'04.0 | 105'20.7 | 8:27 PM May 24 |
| 5 YR US TREASURY NOTE September 2024 | @FVU24 | 106'04.2 | 106'00.7 | 106'02.7 | 106'00.0 | 106'00.7 | -0'03.5 | 106'00.0 | 8:00 PM May 24 |
| 5 YR US TREASURY NOTE December 2024 | @FVZ24 | 106'19.2 | 106'15.0 | -0'04.2 | 106'15.0 | 7:00 PM May 24 | |||
| E-MINI NASDAQ 100 June 2024 | @NQM24 | 18199.50 | 18194.00 | 18242.25 | 18072.50 | 18165.00 | -34.50 | 18186.50 | 8:27 PM May 24 |
| E-MINI NASDAQ 100 September 2024 | @NQU24 | 18424.00 | 18415.50 | 18460.00 | 18296.00 | 18386.50 | -37.50 | 18411.25 | 8:27 PM May 24 |
| E-MINI NASDAQ 100 December 2024 | @NQZ24 | 18634.75 | 18647.50 | 18676.50 | 18518.25 | 18612.00 | -22.75 | 18620.25 | 8:23 PM May 24 |
| E-MINI NASDAQ 100 March 2025 | @NQH25 | 18834.50 | 18821.50 | -13.00 | 18821.50 | 8:00 PM May 24 | |||
| E-MINI NASDAQ 100 June 2025 | @NQM25 | 18906.75 | 18893.75 | -13.00 | 18893.75 | 8:00 PM May 24 | |||
| E-MINI NASDAQ 100 September 2025 | @NQU25 | 19134.25 | 19121.25 | -13.00 | 19121.25 | 8:00 PM May 24 | |||
| E-MINI NASDAQ 100 December 2025 | @NQZ25 | 18967.25 | 18954.25 | -13.00 | 18954.25 | 8:00 PM May 24 | |||
| E-MINI NASDAQ 100 December 2026 | @NQZ26 | 19309.25 | 19296.25 | -13.00 | 19296.25 | 8:00 PM May 24 | |||
| E-MINI NASDAQ 100 December 2027 | @NQZ27 | 19663.25 | 19650.25 | -13.00 | 19650.25 | 8:00 PM May 24 | |||
| E-MINI NASDAQ 100 December 2028 | @NQZ28 | 20017.25 | 20004.25 | -13.00 | 20004.25 | 8:00 PM May 24 | |||
| S&P GSCI May 2024 | @GIK24 | 577.05 | 573.05 | 573.70 | 572.30 | 577.25 | 0.20 | 577.25 | 6:40 PM May 24 |
| S&P GSCI June 2024 | @GIM24 | 578.30 | 574.75 | 575.40 | 574.75 | 577.95 | -0.35 | 577.95 | 6:40 PM May 24 |
| S&P GSCI July 2024 | @GIN24 | 580.80 | 575.45 | -5.35 | 575.45 | 6:40 PM May 24 |
| Calls | Puts | |||||||
|---|---|---|---|---|---|---|---|---|
| OPEN INTEREST | PREMIUM | CHANGE | LAST | STRIKE PRICE | LAST | CHANGE | PREMIUM | OPEN INTEREST |