@LE – LIVE CATTLE – CME
@GF – FEEDER CATTLE – CME
@HE – LEAN HOGS – CME
@C – CORN – CBOT
| High | Low | Last | Chg | ||
|---|---|---|---|---|---|
| Mar 26 | 427'6 | 424'0 | 425'6 | -1'2 | |
| May 26 | 437'6 | 434'2 | 436'2 | -0'4 | |
| Jul 26 | 445'4 | 442'2 | 444'4 | -0'2 | |
| Sep 26 | 447'0 | 444'0 | 446'4 | 0'6 | |
| Dec 26 | 462'0 | 459'2 | 461'4 | 0'4 | |
| Mar 27 | 474'2 | 471'4 | 474'0 | 0'6 |
@S – SOYBEANS – CBOT
| Contract | Sym | Prev | Open | High | Low | Last Trade | Chg | Settle | Last Update |
|---|---|---|---|---|---|---|---|---|---|
| LIVE CATTLE February 2026 | @LEG26 | 246.600 | 246.625 | 247.750 | 246.200 | 247.500 | 0.900 | 247.500 | 7:04 PM Feb 26 |
| LIVE CATTLE April 2026 | @LEJ26 | 242.525 | 242.700 | 244.125 | 241.950 | 243.425 | 0.900 | 243.425 | 7:04 PM Feb 26 |
| LIVE CATTLE June 2026 | @LEM26 | 238.425 | 238.450 | 239.575 | 237.800 | 238.875 | 0.450 | 238.875 | 7:04 PM Feb 26 |
| LIVE CATTLE August 2026 | @LEQ26 | 236.025 | 236.025 | 236.875 | 235.125 | 236.100 | 0.075 | 236.100 | 7:04 PM Feb 26 |
| LIVE CATTLE October 2026 | @LEV26 | 235.200 | 235.250 | 235.900 | 234.125 | 235.000 | -0.200 | 235.000 | 7:04 PM Feb 26 |
| LIVE CATTLE December 2026 | @LEZ26 | 235.475 | 235.475 | 236.100 | 234.400 | 235.150 | -0.325 | 235.150 | 7:04 PM Feb 26 |
| LIVE CATTLE February 2027 | @LEG27 | 235.250 | 235.250 | 235.900 | 234.325 | 234.950 | -0.300 | 234.950 | 7:04 PM Feb 26 |
| LIVE CATTLE April 2027 | @LEJ27 | 234.000 | 234.000 | 234.825 | 233.500 | 233.850 | -0.150 | 233.850 | 7:04 PM Feb 26 |
| LIVE CATTLE June 2027 | @LEM27 | 226.350 | 226.825 | 227.000 | 225.850 | 226.125 | -0.225 | 226.125 | 7:00 PM Feb 26 |
| LIVE CATTLE August 2027 | @LEQ27 | 223.350 | 223.500 | 223.500 | 223.500 | 223.150 | -0.200 | 223.150 | 7:00 PM Feb 26 |
| FEEDER CATTLE March 2026 | @GFH26 | 370.575 | 371.075 | 371.900 | 369.300 | 370.275 | -0.300 | 370.275 | 7:04 PM Feb 26 |
| FEEDER CATTLE April 2026 | @GFJ26 | 368.000 | 368.500 | 369.600 | 366.575 | 367.650 | -0.350 | 367.650 | 7:04 PM Feb 26 |
| FEEDER CATTLE May 2026 | @GFK26 | 364.225 | 364.700 | 366.000 | 362.750 | 363.575 | -0.650 | 363.575 | 7:04 PM Feb 26 |
| FEEDER CATTLE August 2026 | @GFQ26 | 364.000 | 364.500 | 365.625 | 362.575 | 363.325 | -0.675 | 363.325 | 7:04 PM Feb 26 |
| FEEDER CATTLE September 2026 | @GFU26 | 361.725 | 361.975 | 363.325 | 360.400 | 361.225 | -0.500 | 361.225 | 7:02 PM Feb 26 |
| FEEDER CATTLE October 2026 | @GFV26 | 358.925 | 359.200 | 360.525 | 357.800 | 358.475 | -0.450 | 358.475 | 7:01 PM Feb 26 |
| FEEDER CATTLE November 2026 | @GFX26 | 355.775 | 355.775 | 356.750 | 354.275 | 355.000 | -0.775 | 355.000 | 7:04 PM Feb 26 |
| FEEDER CATTLE January 2027 | @GFF27 | 348.650 | 348.775 | 349.500 | 347.200 | 348.175 | -0.475 | 348.175 | 7:04 PM Feb 26 |
| FEEDER CATTLE March 2027 | @GFH27 | 343.250 | 343.800 | 343.800 | 343.500 | 342.950 | -0.300 | 342.950 | 7:00 PM Feb 26 |
| LEAN HOGS April 2026 | @HEJ26 | 92.550 | 92.750 | 93.575 | 92.000 | 93.450 | 0.900 | 93.450 | 7:04 PM Feb 26 |
| LEAN HOGS May 2026 | @HEK26 | 97.000 | 96.725 | 97.800 | 96.600 | 97.750 | 0.750 | 97.750 | 7:02 PM Feb 26 |
| LEAN HOGS June 2026 | @HEM26 | 106.600 | 106.700 | 107.375 | 105.975 | 107.175 | 0.575 | 107.175 | 7:04 PM Feb 26 |
| LEAN HOGS July 2026 | @HEN26 | 108.500 | 108.675 | 109.125 | 107.875 | 108.975 | 0.475 | 108.975 | 7:04 PM Feb 26 |
| LEAN HOGS August 2026 | @HEQ26 | 107.550 | 107.625 | 108.050 | 106.975 | 107.925 | 0.375 | 107.925 | 7:04 PM Feb 26 |
| LEAN HOGS October 2026 | @HEV26 | 90.125 | 90.325 | 90.525 | 89.700 | 90.400 | 0.275 | 90.400 | 7:04 PM Feb 26 |
| LEAN HOGS December 2026 | @HEZ26 | 81.275 | 81.425 | 81.525 | 80.775 | 81.300 | 0.025 | 81.300 | 7:03 PM Feb 26 |
| LEAN HOGS February 2027 | @HEG27 | 83.925 | 84.075 | 84.075 | 83.300 | 83.675 | -0.250 | 83.675 | 7:04 PM Feb 26 |
| LEAN HOGS April 2027 | @HEJ27 | 87.425 | 87.225 | 87.400 | 86.650 | 86.975 | -0.450 | 86.975 | 7:00 PM Feb 26 |
| LEAN HOGS May 2027 | @HEK27 | 92.100 | 91.650 | -0.450 | 91.650 | 7:00 PM Feb 26 | |||
| LEAN HOGS June 2027 | @HEM27 | 98.225 | 97.775 | 98.225 | 97.500 | 97.900 | -0.325 | 97.900 | 7:00 PM Feb 26 |
| LEAN HOGS July 2027 | @HEN27 | 99.925 | 99.500 | -0.425 | 99.500 | 7:00 PM Feb 26 | |||
| MILK CLASS III February 2026 | @DAG26 | 15.07 | 15.09 | 15.09 | 15.04 | 15.07 | 0.00 | 15.07 | 9:01 PM Feb 26 |
| MILK CLASS III March 2026 | @DAH26 | 16.68 | 16.71 | 17.25 | 16.41 | 16.94 | 0.26 | 16.94 | 9:53 PM Feb 26 |
| MILK CLASS III April 2026 | @DAJ26 | 17.23 | 17.17 | 17.85 | 16.98 | 17.50 | 0.27 | 17.50 | 9:53 PM Feb 26 |
| MILK CLASS III May 2026 | @DAK26 | 17.61 | 17.50 | 18.03 | 17.33 | 17.76 | 0.15 | 17.76 | 9:53 PM Feb 26 |
| MILK CLASS III June 2026 | @DAM26 | 17.97 | 17.80 | 18.17 | 17.68 | 17.96 | -0.01 | 17.96 | 8:05 PM Feb 26 |
| MILK CLASS III July 2026 | @DAN26 | 18.05 | 17.84 | 18.22 | 17.84 | 18.09 | 0.04 | 18.09 | 7:10 PM Feb 26 |
| MILK CLASS III August 2026 | @DAQ26 | 18.18 | 18.09 | 18.26 | 18.09 | 18.12 | -0.06 | 18.12 | 7:10 PM Feb 26 |
| MILK CLASS III September 2026 | @DAU26 | 18.30 | 18.31 | 18.35 | 18.14 | 18.21 | -0.09 | 18.21 | 7:10 PM Feb 26 |
| MILK CLASS III October 2026 | @DAV26 | 18.25 | 18.06 | 18.30 | 18.06 | 18.20 | -0.05 | 18.20 | 7:10 PM Feb 26 |
| MILK CLASS III November 2026 | @DAX26 | 18.10 | 18.10 | 18.10 | 17.91 | 18.00 | -0.10 | 18.00 | 7:10 PM Feb 26 |
| MILK CLASS III December 2026 | @DAZ26 | 17.63 | 17.52 | 17.60 | 17.52 | 17.59 | -0.04 | 17.59 | 7:16 PM Feb 26 |
| MILK CLASS III January 2027 | @DAF27 | 16.97 | 17.09 | 17.10 | 17.09 | 17.08 | 0.11 | 17.08 | 7:10 PM Feb 26 |
| MILK CLASS III February 2027 | @DAG27 | 16.99 | 16.99 | 0.00 | 16.99 | 7:10 PM Feb 26 | |||
| MILK CLASS III March 2027 | @DAH27 | 17.13 | 17.11 | 17.11 | 17.11 | 17.11 | -0.02 | 17.11 | 7:10 PM Feb 26 |
| MILK CLASS III April 2027 | @DAJ27 | 17.05 | 17.05 | 0.00 | 17.05 | 7:10 PM Feb 26 | |||
| MILK CLASS III May 2027 | @DAK27 | 17.11 | 17.11 | 0.00 | 17.11 | 7:10 PM Feb 26 | |||
| MILK CLASS III June 2027 | @DAM27 | 17.40 | 17.40 | 0.00 | 17.40 | 7:10 PM Feb 26 | |||
| MILK CLASS III July 2027 | @DAN27 | 17.30 | 17.30 | 0.00 | 17.30 | 7:10 PM Feb 26 | |||
| MILK CLASS III August 2027 | @DAQ27 | 17.33 | 17.33 | 0.00 | 17.33 | 7:10 PM Feb 26 | |||
| MILK CLASS III September 2027 | @DAU27 | 17.70 | 17.70 | 0.00 | 17.70 | 7:10 PM Feb 26 | |||
| MILK CLASS III October 2027 | @DAV27 | 17.50 | 17.50 | 0.00 | 17.50 | 7:10 PM Feb 26 | |||
| MILK CLASS III November 2027 | @DAX27 | 17.28 | 17.28 | 0.00 | 17.28 | 7:10 PM Feb 26 | |||
| MILK CLASS III December 2027 | @DAZ27 | 17.22 | 17.22 | 0.00 | 17.22 | 7:10 PM Feb 26 | |||
| MILK CLASS III January 2028 | @DAF28 | 16.45 | 16.45 | 0.00 | 16.45 | 7:10 PM Feb 26 | |||
| BUTTER - CASH SETTLED February 2026 | @CBG26 | 162.025 | 163.500 | 165.000 | 162.025 | 162.075 | 0.050 | 162.075 | 9:44 PM Feb 26 |
| BUTTER - CASH SETTLED March 2026 | @CBH26 | 190.950 | 191.025 | 197.450 | 191.000 | 195.000 | 4.050 | 195.000 | 9:50 PM Feb 26 |
| BUTTER - CASH SETTLED April 2026 | @CBJ26 | 195.725 | 198.975 | 201.000 | 196.500 | 199.975 | 4.250 | 199.975 | 9:43 PM Feb 26 |
| BUTTER - CASH SETTLED May 2026 | @CBK26 | 200.750 | 201.500 | 206.500 | 201.500 | 203.250 | 2.500 | 203.250 | 9:45 PM Feb 26 |
| BUTTER - CASH SETTLED June 2026 | @CBM26 | 205.550 | 204.750 | 212.025 | 204.750 | 207.750 | 2.200 | 207.750 | 9:46 PM Feb 26 |
| BUTTER - CASH SETTLED July 2026 | @CBN26 | 207.500 | 208.275 | 214.825 | 208.250 | 208.300 | 0.800 | 208.300 | 9:56 PM Feb 26 |
| BUTTER - CASH SETTLED August 2026 | @CBQ26 | 211.000 | 210.550 | 216.450 | 210.550 | 211.500 | 0.500 | 211.500 | 9:57 PM Feb 26 |
| BUTTER - CASH SETTLED September 2026 | @CBU26 | 214.000 | 213.075 | 218.000 | 213.000 | 214.000 | 0.000 | 214.000 | 9:57 PM Feb 26 |
| BUTTER - CASH SETTLED October 2026 | @CBV26 | 213.000 | 212.500 | 217.500 | 212.500 | 214.500 | 1.500 | 214.500 | 9:56 PM Feb 26 |
| BUTTER - CASH SETTLED November 2026 | @CBX26 | 213.400 | 216.500 | 216.500 | 211.700 | 213.500 | 0.100 | 213.500 | 9:56 PM Feb 26 |
| BUTTER - CASH SETTLED December 2026 | @CBZ26 | 212.000 | 213.875 | 215.500 | 213.875 | 213.925 | 1.925 | 213.925 | 9:11 PM Feb 26 |
| BUTTER - CASH SETTLED January 2027 | @CBF27 | 204.025 | 209.950 | 209.950 | 209.950 | 209.950 | 5.925 | 209.950 | 7:10 PM Feb 26 |
| BUTTER - CASH SETTLED February 2027 | @CBG27 | 198.000 | 205.000 | 205.000 | 202.000 | 202.000 | 4.000 | 202.000 | 7:22 PM Feb 26 |
| BUTTER - CASH SETTLED March 2027 | @CBH27 | 199.000 | 199.000 | 0.000 | 199.000 | 7:10 PM Feb 26 | |||
| BUTTER - CASH SETTLED April 2027 | @CBJ27 | 203.500 | 203.500 | 0.000 | 203.500 | 7:10 PM Feb 26 | |||
| BUTTER - CASH SETTLED May 2027 | @CBK27 | 209.450 | 209.450 | 0.000 | 209.450 | 7:10 PM Feb 26 | |||
| BUTTER - CASH SETTLED June 2027 | @CBM27 | 209.950 | 209.950 | 0.000 | 209.950 | 7:10 PM Feb 26 | |||
| BUTTER - CASH SETTLED July 2027 | @CBN27 | 213.475 | 213.475 | 0.000 | 213.475 | 7:10 PM Feb 26 | |||
| BUTTER - CASH SETTLED August 2027 | @CBQ27 | 215.475 | 215.475 | 0.000 | 215.475 | 7:10 PM Feb 26 | |||
| BUTTER - CASH SETTLED September 2027 | @CBU27 | 216.250 | 216.250 | 0.000 | 216.250 | 7:10 PM Feb 26 | |||
| BUTTER - CASH SETTLED October 2027 | @CBV27 | 219.250 | 219.250 | 0.000 | 219.250 | 7:10 PM Feb 26 | |||
| BUTTER - CASH SETTLED November 2027 | @CBX27 | 221.225 | 221.225 | 0.000 | 221.225 | 7:10 PM Feb 26 | |||
| BUTTER - CASH SETTLED December 2027 | @CBZ27 | 218.200 | 218.200 | 0.000 | 218.200 | 7:10 PM Feb 26 | |||
| BUTTER - CASH SETTLED January 2028 | @CBF28 | 220.500 | 220.500 | 0.000 | 220.500 | 7:10 PM Feb 26 | |||
| CORN March 2026 | @CH26 | 427'0 | 426'6 | 427'6 | 424'0 | 425'6 | -1'2 | 425'6 | 7:19 PM Feb 26 |
| CORN May 2026 | @CK26 | 436'6 | 436'4 | 437'6 | 434'2 | 436'2 | -0'4 | 436'2 | 7:19 PM Feb 26 |
| CORN July 2026 | @CN26 | 444'6 | 444'2 | 445'4 | 442'2 | 444'4 | -0'2 | 444'4 | 7:19 PM Feb 26 |
| CORN September 2026 | @CU26 | 445'6 | 445'0 | 447'0 | 444'0 | 446'4 | 0'6 | 446'4 | 7:19 PM Feb 26 |
| CORN December 2026 | @CZ26 | 461'0 | 460'0 | 462'0 | 459'2 | 461'4 | 0'4 | 461'4 | 7:19 PM Feb 26 |
| CORN March 2027 | @CH27 | 473'2 | 472'0 | 474'2 | 471'4 | 474'0 | 0'6 | 474'0 | 7:16 PM Feb 26 |
| CORN May 2027 | @CK27 | 479'2 | 478'4 | 480'4 | 478'0 | 480'4 | 1'2 | 480'4 | 7:19 PM Feb 26 |
| CORN July 2027 | @CN27 | 482'6 | 482'4 | 484'0 | 481'4 | 483'6 | 1'0 | 483'6 | 7:19 PM Feb 26 |
| CORN September 2027 | @CU27 | 466'2 | 465'4 | 466'4 | 464'6 | 466'4 | 0'2 | 466'4 | 7:15 PM Feb 26 |
| CORN December 2027 | @CZ27 | 471'6 | 470'6 | 472'2 | 470'4 | 471'6 | 0'0 | 471'6 | 7:15 PM Feb 26 |
| CORN March 2028 | @CH28 | 482'4 | 481'4 | 483'0 | 481'2 | 482'4 | 0'0 | 482'4 | 7:15 PM Feb 26 |
| CORN May 2028 | @CK28 | 487'6 | 487'4 | 487'4 | 487'4 | 487'6 | 0'0 | 487'6 | 7:15 PM Feb 26 |
| CORN July 2028 | @CN28 | 490'0 | 490'0 | 0'0 | 490'0 | 7:15 PM Feb 26 | |||
| CORN September 2028 | @CU28 | 468'2 | 469'2 | 1'0 | 469'2 | 7:15 PM Feb 26 | |||
| CORN December 2028 | @CZ28 | 472'6 | 473'4 | 0'6 | 473'4 | 7:15 PM Feb 26 | |||
| CORN July 2029 | @CN29 | 489'2 | 490'0 | 0'6 | 490'0 | 7:15 PM Feb 26 | |||
| CORN December 2029 | @CZ29 | 465'0 | 465'6 | 0'6 | 465'6 | 7:15 PM Feb 26 | |||
| SOYBEANS March 2026 | @SH26 | 1133'4 | 1132'2 | 1142'0 | 1129'2 | 1141'0 | 7'4 | 1141'0 | 7:19 PM Feb 26 |
| SOYBEANS May 2026 | @SK26 | 1149'0 | 1148'0 | 1157'0 | 1144'6 | 1156'0 | 7'0 | 1156'0 | 7:19 PM Feb 26 |
| SOYBEANS July 2026 | @SN26 | 1161'4 | 1160'0 | 1169'0 | 1157'2 | 1168'0 | 6'4 | 1168'0 | 7:19 PM Feb 26 |
| SOYBEANS August 2026 | @SQ26 | 1152'4 | 1150'6 | 1158'2 | 1147'6 | 1157'4 | 5'0 | 1157'4 | 7:19 PM Feb 26 |
| SOYBEANS September 2026 | @SU26 | 1119'4 | 1118'0 | 1122'4 | 1113'4 | 1122'2 | 2'6 | 1122'2 | 7:19 PM Feb 26 |
| SOYBEANS November 2026 | @SX26 | 1116'4 | 1115'0 | 1119'2 | 1110'0 | 1118'2 | 1'6 | 1118'2 | 7:19 PM Feb 26 |
| SOYBEANS January 2027 | @SF27 | 1126'4 | 1124'6 | 1129'2 | 1120'4 | 1128'4 | 2'0 | 1128'4 | 7:19 PM Feb 26 |
| SOYBEANS March 2027 | @SH27 | 1126'6 | 1126'6 | 1129'0 | 1120'4 | 1128'6 | 2'0 | 1128'6 | 7:19 PM Feb 26 |
| SOYBEANS May 2027 | @SK27 | 1130'2 | 1132'6 | 1133'0 | 1125'6 | 1132'4 | 2'2 | 1132'4 | 7:19 PM Feb 26 |
| SOYBEANS July 2027 | @SN27 | 1136'0 | 1136'4 | 1138'0 | 1132'0 | 1138'2 | 2'2 | 1138'2 | 7:15 PM Feb 26 |
| SOYBEANS August 2027 | @SQ27 | 1125'4 | 1128'2 | 2'6 | 1128'2 | 7:15 PM Feb 26 | |||
| SOYBEANS September 2027 | @SU27 | 1099'0 | 1102'0 | 3'0 | 1102'0 | 7:15 PM Feb 26 | |||
| SOYBEANS November 2027 | @SX27 | 1094'6 | 1096'0 | 1097'4 | 1092'0 | 1097'2 | 2'4 | 1097'2 | 7:15 PM Feb 26 |
| SOYBEANS January 2028 | @SF28 | 1104'4 | 1107'0 | 2'4 | 1107'0 | 7:15 PM Feb 26 | |||
| SOYBEANS March 2028 | @SH28 | 1106'0 | 1108'4 | 2'4 | 1108'4 | 7:15 PM Feb 26 | |||
| SOYBEANS May 2028 | @SK28 | 1111'0 | 1113'4 | 2'4 | 1113'4 | 7:15 PM Feb 26 | |||
| SOYBEANS July 2028 | @SN28 | 1118'2 | 1121'0 | 2'6 | 1121'0 | 7:15 PM Feb 26 | |||
| SOYBEANS August 2028 | @SQ28 | 1111'0 | 1113'6 | 2'6 | 1113'6 | 7:15 PM Feb 26 | |||
| SOYBEANS September 2028 | @SU28 | 1095'2 | 1096'6 | 1'4 | 1096'6 | 7:15 PM Feb 26 | |||
| SOYBEANS November 2028 | @SX28 | 1092'6 | 1094'2 | 1'4 | 1094'2 | 7:15 PM Feb 26 | |||
| SOYBEANS July 2029 | @SN29 | 1112'0 | 1113'4 | 1'4 | 1113'4 | 7:15 PM Feb 26 | |||
| SOYBEANS November 2029 | @SX29 | 1099'4 | 1100'0 | 0'4 | 1100'0 | 7:15 PM Feb 26 | |||
| SOYBEAN MEAL March 2026 | @SMH26 | 303.9 | 304.0 | 306.0 | 302.4 | 304.8 | 0.9 | 304.8 | 7:19 PM Feb 26 |
| SOYBEAN MEAL May 2026 | @SMK26 | 308.5 | 308.0 | 309.8 | 306.7 | 308.9 | 0.4 | 308.9 | 7:19 PM Feb 26 |
| SOYBEAN MEAL July 2026 | @SMN26 | 313.2 | 312.8 | 314.1 | 311.5 | 312.9 | -0.3 | 312.9 | 7:19 PM Feb 26 |
| SOYBEAN MEAL August 2026 | @SMQ26 | 313.6 | 312.7 | 314.3 | 311.6 | 313.0 | -0.6 | 313.0 | 7:19 PM Feb 26 |
| SOYBEAN MEAL September 2026 | @SMU26 | 313.0 | 312.6 | 313.6 | 311.0 | 312.1 | -0.9 | 312.1 | 7:19 PM Feb 26 |
| SOYBEAN MEAL October 2026 | @SMV26 | 311.6 | 310.8 | 312.0 | 309.3 | 310.5 | -1.1 | 310.5 | 7:19 PM Feb 26 |
| SOYBEAN MEAL December 2026 | @SMZ26 | 314.2 | 314.0 | 314.7 | 311.4 | 313.2 | -1.0 | 313.2 | 7:19 PM Feb 26 |
| SOYBEAN MEAL January 2027 | @SMF27 | 315.3 | 314.7 | 315.7 | 313.0 | 314.2 | -1.1 | 314.2 | 7:19 PM Feb 26 |
| SOYBEAN MEAL March 2027 | @SMH27 | 316.1 | 315.1 | 316.1 | 313.7 | 314.6 | -1.5 | 314.6 | 7:19 PM Feb 26 |
| SOYBEAN MEAL May 2027 | @SMK27 | 317.4 | 316.5 | 317.3 | 314.7 | 315.7 | -1.7 | 315.7 | 7:15 PM Feb 26 |
| SOYBEAN MEAL July 2027 | @SMN27 | 319.7 | 318.7 | 318.7 | 318.7 | 317.9 | -1.8 | 317.9 | 7:15 PM Feb 26 |
| SOYBEAN MEAL August 2027 | @SMQ27 | 318.8 | 317.0 | -1.8 | 317.0 | 7:15 PM Feb 26 | |||
| SOYBEAN MEAL September 2027 | @SMU27 | 317.2 | 315.1 | 315.1 | 315.1 | 315.4 | -1.8 | 315.4 | 7:15 PM Feb 26 |
| SOYBEAN MEAL October 2027 | @SMV27 | 314.7 | 312.9 | -1.8 | 312.9 | 7:15 PM Feb 26 | |||
| SOYBEAN MEAL December 2027 | @SMZ27 | 317.0 | 315.1 | -1.9 | 315.1 | 7:15 PM Feb 26 | |||
| SOYBEAN MEAL January 2028 | @SMF28 | 317.2 | 315.3 | -1.9 | 315.3 | 7:15 PM Feb 26 | |||
| SOYBEAN MEAL March 2028 | @SMH28 | 318.7 | 316.8 | -1.9 | 316.8 | 7:15 PM Feb 26 | |||
| SOYBEAN MEAL May 2028 | @SMK28 | 320.7 | 318.8 | -1.9 | 318.8 | 7:15 PM Feb 26 | |||
| SOYBEAN MEAL July 2028 | @SMN28 | 321.9 | 320.0 | -1.9 | 320.0 | 7:15 PM Feb 26 | |||
| SOYBEAN MEAL August 2028 | @SMQ28 | 321.7 | 319.8 | -1.9 | 319.8 | 7:15 PM Feb 26 | |||
| SOYBEAN MEAL September 2028 | @SMU28 | 320.8 | 318.9 | -1.9 | 318.9 | 7:15 PM Feb 26 | |||
| SOYBEAN MEAL October 2028 | @SMV28 | 321.9 | 320.0 | -1.9 | 320.0 | 7:15 PM Feb 26 | |||
| SOYBEAN MEAL December 2028 | @SMZ28 | 323.2 | 321.3 | -1.9 | 321.3 | 7:15 PM Feb 26 | |||
| SOYBEAN MEAL July 2029 | @SMN29 | 329.2 | 327.3 | -1.9 | 327.3 | 7:15 PM Feb 26 | |||
| SOYBEAN MEAL October 2029 | @SMV29 | 329.2 | 327.3 | -1.9 | 327.3 | 7:15 PM Feb 26 | |||
| SOYBEAN MEAL December 2029 | @SMZ29 | 331.2 | 329.3 | -1.9 | 329.3 | 7:15 PM Feb 26 | |||
| SOYBEAN OIL March 2026 | @BOH26 | 58.59 | 58.55 | 59.81 | 58.34 | 59.68 | 1.09 | 59.68 | 7:19 PM Feb 26 |
| SOYBEAN OIL May 2026 | @BOK26 | 59.08 | 59.07 | 60.22 | 58.92 | 60.09 | 1.01 | 60.09 | 7:19 PM Feb 26 |
| SOYBEAN OIL July 2026 | @BON26 | 59.27 | 59.24 | 60.36 | 59.13 | 60.25 | 0.98 | 60.25 | 7:19 PM Feb 26 |
| SOYBEAN OIL August 2026 | @BOQ26 | 58.90 | 58.86 | 59.95 | 58.80 | 59.85 | 0.95 | 59.85 | 7:19 PM Feb 26 |
| SOYBEAN OIL September 2026 | @BOU26 | 58.41 | 58.40 | 59.43 | 58.26 | 59.33 | 0.92 | 59.33 | 7:19 PM Feb 26 |
| SOYBEAN OIL October 2026 | @BOV26 | 57.87 | 57.74 | 58.78 | 57.73 | 58.73 | 0.86 | 58.73 | 7:19 PM Feb 26 |
| SOYBEAN OIL December 2026 | @BOZ26 | 57.70 | 57.63 | 58.58 | 57.51 | 58.49 | 0.79 | 58.49 | 7:19 PM Feb 26 |
| SOYBEAN OIL January 2027 | @BOF27 | 57.52 | 57.52 | 58.34 | 57.36 | 58.26 | 0.74 | 58.26 | 7:19 PM Feb 26 |
| SOYBEAN OIL March 2027 | @BOH27 | 57.16 | 57.16 | 57.88 | 57.00 | 57.86 | 0.70 | 57.86 | 7:18 PM Feb 26 |
| SOYBEAN OIL May 2027 | @BOK27 | 56.83 | 57.13 | 57.51 | 56.82 | 57.48 | 0.65 | 57.48 | 7:15 PM Feb 26 |
| SOYBEAN OIL July 2027 | @BON27 | 56.51 | 56.51 | 56.58 | 56.40 | 57.12 | 0.61 | 57.12 | 7:15 PM Feb 26 |
| SOYBEAN OIL August 2027 | @BOQ27 | 55.90 | 56.51 | 0.61 | 56.51 | 7:15 PM Feb 26 | |||
| SOYBEAN OIL September 2027 | @BOU27 | 55.30 | 55.91 | 0.61 | 55.91 | 7:15 PM Feb 26 | |||
| SOYBEAN OIL October 2027 | @BOV27 | 54.70 | 55.32 | 0.62 | 55.32 | 7:15 PM Feb 26 | |||
| SOYBEAN OIL December 2027 | @BOZ27 | 54.50 | 55.12 | 0.62 | 55.12 | 7:15 PM Feb 26 | |||
| SOYBEAN OIL January 2028 | @BOF28 | 54.36 | 55.00 | 0.64 | 55.00 | 7:15 PM Feb 26 | |||
| SOYBEAN OIL March 2028 | @BOH28 | 54.33 | 54.97 | 0.64 | 54.97 | 7:15 PM Feb 26 | |||
| SOYBEAN OIL May 2028 | @BOK28 | 54.31 | 54.95 | 0.64 | 54.95 | 7:15 PM Feb 26 | |||
| SOYBEAN OIL July 2028 | @BON28 | 54.24 | 54.88 | 0.64 | 54.88 | 7:15 PM Feb 26 | |||
| SOYBEAN OIL August 2028 | @BOQ28 | 53.93 | 54.57 | 0.64 | 54.57 | 7:15 PM Feb 26 | |||
| SOYBEAN OIL September 2028 | @BOU28 | 53.59 | 54.23 | 0.64 | 54.23 | 7:15 PM Feb 26 | |||
| SOYBEAN OIL October 2028 | @BOV28 | 53.70 | 54.34 | 0.64 | 54.34 | 7:15 PM Feb 26 | |||
| SOYBEAN OIL December 2028 | @BOZ28 | 53.65 | 54.29 | 0.64 | 54.29 | 7:15 PM Feb 26 | |||
| SOYBEAN OIL July 2029 | @BON29 | 53.54 | 54.18 | 0.64 | 54.18 | 7:15 PM Feb 26 | |||
| SOYBEAN OIL October 2029 | @BOV29 | 53.53 | 54.17 | 0.64 | 54.17 | 7:15 PM Feb 26 | |||
| SOYBEAN OIL December 2029 | @BOZ29 | 52.85 | 53.49 | 0.64 | 53.49 | 7:15 PM Feb 26 | |||
| WHEAT March 2026 | @WH26 | 547'0 | 548'0 | 563'6 | 546'0 | 559'4 | 12'4 | 559'4 | 7:19 PM Feb 26 |
| WHEAT May 2026 | @WK26 | 552'4 | 552'0 | 570'0 | 550'4 | 566'6 | 14'2 | 566'6 | 7:19 PM Feb 26 |
| WHEAT July 2026 | @WN26 | 559'6 | 560'0 | 577'4 | 558'0 | 574'4 | 14'6 | 574'4 | 7:19 PM Feb 26 |
| WHEAT September 2026 | @WU26 | 571'2 | 570'2 | 588'4 | 569'6 | 585'6 | 14'4 | 585'6 | 7:19 PM Feb 26 |
| WHEAT December 2026 | @WZ26 | 589'0 | 587'4 | 605'4 | 587'4 | 603'0 | 14'0 | 603'0 | 7:19 PM Feb 26 |
| WHEAT March 2027 | @WH27 | 604'2 | 605'0 | 619'2 | 605'0 | 617'4 | 13'2 | 617'4 | 7:19 PM Feb 26 |
| WHEAT May 2027 | @WK27 | 611'4 | 618'2 | 625'0 | 617'2 | 624'2 | 12'6 | 624'2 | 7:18 PM Feb 26 |
| WHEAT July 2027 | @WN27 | 610'2 | 615'0 | 623'6 | 615'0 | 622'0 | 11'6 | 622'0 | 7:19 PM Feb 26 |
| WHEAT September 2027 | @WU27 | 616'4 | 619'0 | 619'6 | 619'0 | 627'6 | 11'2 | 627'6 | 7:15 PM Feb 26 |
| WHEAT December 2027 | @WZ27 | 628'0 | 635'0 | 636'4 | 635'0 | 638'0 | 10'0 | 638'0 | 7:15 PM Feb 26 |
| WHEAT March 2028 | @WH28 | 636'2 | 640'0 | 640'0 | 640'0 | 643'6 | 7'4 | 643'6 | 7:15 PM Feb 26 |
| WHEAT May 2028 | @WK28 | 638'2 | 644'0 | 5'6 | 644'0 | 7:15 PM Feb 26 | |||
| WHEAT July 2028 | @WN28 | 631'0 | 636'6 | 5'6 | 636'6 | 7:15 PM Feb 26 | |||
| ROUGH RICE March 2026 | @RRH26 | 10.275 | 10.325 | 10.445 | 10.105 | 10.165 | -0.110 | 10.165 | 7:17 PM Feb 26 |
| ROUGH RICE May 2026 | @RRK26 | 10.620 | 10.670 | 10.795 | 10.465 | 10.525 | -0.095 | 10.525 | 7:19 PM Feb 26 |
| ROUGH RICE July 2026 | @RRN26 | 10.935 | 10.925 | 10.925 | 10.865 | 10.845 | -0.090 | 10.845 | 7:15 PM Feb 26 |
| ROUGH RICE September 2026 | @RRU26 | 11.255 | 11.250 | 11.250 | 11.125 | 11.160 | -0.095 | 11.160 | 7:15 PM Feb 26 |
| ROUGH RICE November 2026 | @RRX26 | 11.605 | 11.505 | -0.100 | 11.505 | 7:15 PM Feb 26 | |||
| ROUGH RICE January 2027 | @RRF27 | 11.870 | 11.770 | -0.100 | 11.770 | 7:15 PM Feb 26 | |||
| ROUGH RICE March 2027 | @RRH27 | 12.135 | 12.035 | -0.100 | 12.035 | 7:15 PM Feb 26 | |||
| OATS March 2026 | @OH26 | 320'6 | 322'0 | 330'0 | 317'0 | 330'0 | 9'2 | 330'0 | 7:16 PM Feb 26 |
| OATS May 2026 | @OK26 | 317'4 | 317'4 | 324'4 | 314'2 | 322'0 | 4'4 | 322'0 | 7:18 PM Feb 26 |
| OATS July 2026 | @ON26 | 320'2 | 320'2 | 323'0 | 316'4 | 322'6 | 2'4 | 322'6 | 7:16 PM Feb 26 |
| OATS September 2026 | @OU26 | 329'6 | 328'4 | 335'6 | 328'4 | 335'2 | 5'4 | 335'2 | 7:16 PM Feb 26 |
| OATS December 2026 | @OZ26 | 332'6 | 337'6 | 338'0 | 337'6 | 337'4 | 4'6 | 337'4 | 7:16 PM Feb 26 |
| OATS March 2027 | @OH27 | 336'2 | 341'0 | 4'6 | 341'0 | 7:16 PM Feb 26 | |||
| OATS May 2027 | @OK27 | 342'2 | 347'0 | 4'6 | 347'0 | 7:16 PM Feb 26 | |||
| OATS July 2027 | @ON27 | 332'6 | 337'4 | 4'6 | 337'4 | 7:16 PM Feb 26 | |||
| OATS September 2027 | @OU27 | 327'0 | 331'6 | 4'6 | 331'6 | 7:16 PM Feb 26 | |||
| OATS December 2027 | @OZ27 | 338'0 | 342'6 | 4'6 | 342'6 | 7:16 PM Feb 26 | |||
| OATS July 2028 | @ON28 | 327'4 | 332'2 | 4'6 | 332'2 | 7:16 PM Feb 26 | |||
| OATS September 2028 | @OU28 | 332'2 | 337'0 | 4'6 | 337'0 | 7:16 PM Feb 26 | |||
| 10 YR US TREASURY NOTE March 2026 | @TYH26 | 112'30.5 | 112'29.5 | 113'01.5 | 112'24.5 | 112'31.0 | 0'00.5 | 112'31.0 | 9:59 PM Feb 26 |
| 10 YR US TREASURY NOTE June 2026 | @TYM26 | 112'28.0 | 112'27.5 | 112'31.0 | 112'22.0 | 112'28.5 | 0'00.5 | 112'28.5 | 9:59 PM Feb 26 |
| 10 YR US TREASURY NOTE September 2026 | @TYU26 | 112'20.5 | 112'15.0 | 112'18.0 | 112'15.0 | 112'21.0 | 0'00.5 | 112'21.0 | 8:00 PM Feb 26 |
| 2 YR US TREASURY NOTE March 2026 | @TUH26 | 104'11.1 | 104'10.7 | 104'11.0 | 104'09.3 | 104'10.2 | -0'00.7 | 104'10.2 | 9:59 PM Feb 26 |
| 2 YR US TREASURY NOTE June 2026 | @TUM26 | 104'15.6 | 104'15.4 | 104'15.6 | 104'13.7 | 104'14.7 | -0'00.7 | 104'14.7 | 9:59 PM Feb 26 |
| 2 YR US TREASURY NOTE September 2026 | @TUU26 | 104'17.1 | 104'16.2 | -0'00.7 | 104'16.2 | 8:00 PM Feb 26 | |||
| 30 DAY FED FUND February 2026 | @FFG26 | 96.3625 | 96.3600 | 96.3625 | 96.3600 | 96.3600 | -0.0025 | 96.3600 | 9:58 PM Feb 26 |
| 30 DAY FED FUND March 2026 | @FFH26 | 96.370 | 96.365 | 96.370 | 96.365 | 96.365 | -0.005 | 96.365 | 9:58 PM Feb 26 |
| 30 DAY FED FUND April 2026 | @FFJ26 | 96.380 | 96.375 | 96.380 | 96.375 | 96.375 | -0.005 | 96.375 | 9:59 PM Feb 26 |
| 30 DAY FED FUND May 2026 | @FFK26 | 96.420 | 96.415 | 96.420 | 96.410 | 96.415 | -0.005 | 96.415 | 9:59 PM Feb 26 |
| 30 DAY FED FUND June 2026 | @FFM26 | 96.475 | 96.470 | 96.475 | 96.460 | 96.465 | -0.010 | 96.465 | 9:58 PM Feb 26 |
| 30 DAY FED FUND July 2026 | @FFN26 | 96.555 | 96.545 | 96.555 | 96.535 | 96.540 | -0.015 | 96.540 | 9:58 PM Feb 26 |
| 30 DAY FED FUND August 2026 | @FFQ26 | 96.645 | 96.645 | 96.645 | 96.625 | 96.630 | -0.015 | 96.630 | 9:59 PM Feb 26 |
| 30 DAY FED FUND September 2026 | @FFU26 | 96.705 | 96.700 | 96.705 | 96.685 | 96.690 | -0.015 | 96.690 | 9:53 PM Feb 26 |
| 30 DAY FED FUND October 2026 | @FFV26 | 96.785 | 96.780 | 96.785 | 96.760 | 96.770 | -0.015 | 96.770 | 9:53 PM Feb 26 |
| 30 DAY FED FUND November 2026 | @FFX26 | 96.855 | 96.855 | 96.855 | 96.830 | 96.850 | -0.005 | 96.850 | 9:40 PM Feb 26 |
| 30 DAY FED FUND December 2026 | @FFZ26 | 96.915 | 96.910 | 96.920 | 96.890 | 96.910 | -0.005 | 96.910 | 9:53 PM Feb 26 |
| 30 DAY FED FUND January 2027 | @FFF27 | 96.945 | 96.940 | 96.945 | 96.920 | 96.935 | -0.010 | 96.935 | 9:59 PM Feb 26 |
| 30 DAY FED FUND February 2027 | @FFG27 | 96.965 | 96.960 | 96.970 | 96.945 | 96.960 | -0.005 | 96.960 | 9:30 PM Feb 26 |
| 30 DAY FED FUND March 2027 | @FFH27 | 96.975 | 96.970 | 96.980 | 96.950 | 96.970 | -0.005 | 96.970 | 9:04 PM Feb 26 |
| 30 DAY FED FUND April 2027 | @FFJ27 | 96.990 | 96.970 | 96.995 | 96.960 | 96.985 | -0.005 | 96.985 | 9:55 PM Feb 26 |
| 30 DAY FED FUND May 2027 | @FFK27 | 96.990 | 96.980 | 96.980 | 96.970 | 96.985 | -0.005 | 96.985 | 8:01 PM Feb 26 |
| 30 DAY FED FUND June 2027 | @FFM27 | 96.990 | 96.985 | -0.005 | 96.985 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND July 2027 | @FFN27 | 96.990 | 96.985 | 96.985 | 96.985 | 96.990 | 0.000 | 96.990 | 8:01 PM Feb 26 |
| 30 DAY FED FUND August 2027 | @FFQ27 | 96.980 | 96.980 | 0.000 | 96.980 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND September 2027 | @FFU27 | 96.980 | 96.980 | 0.000 | 96.980 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND October 2027 | @FFV27 | 96.970 | 96.970 | 0.000 | 96.970 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND November 2027 | @FFX27 | 96.950 | 96.950 | 0.000 | 96.950 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND December 2027 | @FFZ27 | 96.990 | 96.990 | 0.000 | 96.990 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND January 2028 | @FFF28 | 97.070 | 97.070 | 0.000 | 97.070 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND February 2028 | @FFG28 | 97.055 | 97.055 | 0.000 | 97.055 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND March 2028 | @FFH28 | 97.040 | 97.040 | 0.000 | 97.040 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND April 2028 | @FFJ28 | 97.000 | 97.000 | 0.000 | 97.000 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND May 2028 | @FFK28 | 96.975 | 96.975 | 0.000 | 96.975 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND June 2028 | @FFM28 | 96.955 | 96.955 | 0.000 | 96.955 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND July 2028 | @FFN28 | 96.935 | 96.935 | 0.000 | 96.935 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND August 2028 | @FFQ28 | 96.855 | 96.855 | 0.000 | 96.855 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND September 2028 | @FFU28 | 96.855 | 96.855 | 0.000 | 96.855 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND October 2028 | @FFV28 | 96.850 | 96.850 | 0.000 | 96.850 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND November 2028 | @FFX28 | 96.830 | 96.830 | 0.000 | 96.830 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND December 2028 | @FFZ28 | 96.810 | 96.810 | 0.000 | 96.810 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND January 2029 | @FFF29 | 96.795 | 96.795 | 0.000 | 96.795 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND February 2029 | @FFG29 | 96.780 | 96.780 | 0.000 | 96.780 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND March 2029 | @FFH29 | 96.765 | 96.765 | 0.000 | 96.765 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND April 2029 | @FFJ29 | 96.725 | 96.725 | 0.000 | 96.725 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND May 2029 | @FFK29 | 96.700 | 96.700 | 0.000 | 96.700 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND June 2029 | @FFM29 | 96.680 | 96.680 | 0.000 | 96.680 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND July 2029 | @FFN29 | 96.660 | 96.660 | 0.000 | 96.660 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND August 2029 | @FFQ29 | 96.580 | 96.580 | 0.000 | 96.580 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND September 2029 | @FFU29 | 96.580 | 96.580 | 0.000 | 96.580 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND October 2029 | @FFV29 | 96.575 | 96.575 | 0.000 | 96.575 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND November 2029 | @FFX29 | 96.555 | 96.555 | 0.000 | 96.555 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND December 2029 | @FFZ29 | 96.535 | 96.535 | 0.000 | 96.535 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND January 2030 | @FFF30 | 96.520 | 96.520 | 0.000 | 96.520 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND February 2030 | @FFG30 | 96.505 | 96.505 | 0.000 | 96.505 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND March 2030 | @FFH30 | 96.490 | 96.490 | 0.000 | 96.490 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND April 2030 | @FFJ30 | 96.450 | 96.450 | 0.000 | 96.450 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND May 2030 | @FFK30 | 96.425 | 96.425 | 0.000 | 96.425 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND June 2030 | @FFM30 | 96.405 | 96.405 | 0.000 | 96.405 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND July 2030 | @FFN30 | 96.385 | 96.385 | 0.000 | 96.385 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND August 2030 | @FFQ30 | 96.305 | 96.305 | 0.000 | 96.305 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND September 2030 | @FFU30 | 96.305 | 96.305 | 0.000 | 96.305 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND October 2030 | @FFV30 | 96.300 | 96.300 | 0.000 | 96.300 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND November 2030 | @FFX30 | 96.280 | 96.280 | 0.000 | 96.280 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND December 2030 | @FFZ30 | 96.260 | 96.260 | 0.000 | 96.260 | 8:01 PM Feb 26 | |||
| 30 DAY FED FUND January 2031 | @FFF31 | 96.245 | 96.245 | 0.000 | 96.245 | 8:01 PM Feb 26 | |||
| US TREASURY BOND March 2026 | @USH26 | 117'20 | 117'19 | 117'24 | 117'08 | 117'21 | 0'01 | 117'21 | 9:59 PM Feb 26 |
| US TREASURY BOND June 2026 | @USM26 | 117'06 | 117'05 | 117'10 | 116'26 | 117'07 | 0'01 | 117'07 | 9:59 PM Feb 26 |
| US TREASURY BOND September 2026 | @USU26 | 116'23 | 116'16 | 116'18 | 116'16 | 116'24 | 0'01 | 116'24 | 8:00 PM Feb 26 |
| 5 YR US TREASURY NOTE March 2026 | @FVH26 | 109'16.7 | 109'16.0 | 109'18.0 | 109'12.2 | 109'16.0 | -0'00.7 | 109'16.0 | 9:59 PM Feb 26 |
| 5 YR US TREASURY NOTE June 2026 | @FVM26 | 109'18.0 | 109'17.2 | 109'19.5 | 109'13.5 | 109'17.2 | -0'00.7 | 109'17.2 | 9:59 PM Feb 26 |
| 5 YR US TREASURY NOTE September 2026 | @FVU26 | 109'17.0 | 109'16.2 | -0'00.7 | 109'16.2 | 8:00 PM Feb 26 | |||
| E-MINI NASDAQ 100 March 2026 | @NQH26 | 24956.00 | 24943.50 | 25054.00 | 24749.00 | 24858.75 | -97.25 | 24858.75 | 9:59 PM Feb 26 |
| E-MINI NASDAQ 100 June 2026 | @NQM26 | 25174.75 | 25159.50 | 25265.75 | 24963.75 | 25075.50 | -99.25 | 25075.50 | 9:32 PM Feb 26 |
| E-MINI NASDAQ 100 September 2026 | @NQU26 | 25404.00 | 25352.00 | 25352.00 | 25352.00 | 25305.25 | -98.75 | 25305.25 | 9:00 PM Feb 26 |
| E-MINI NASDAQ 100 December 2026 | @NQZ26 | 25640.00 | 25541.75 | -98.25 | 25541.75 | 9:00 PM Feb 26 | |||
| E-MINI NASDAQ 100 March 2027 | @NQH27 | 25877.00 | 25778.75 | -98.25 | 25778.75 | 9:00 PM Feb 26 | |||
| E-MINI NASDAQ 100 June 2027 | @NQM27 | 26114.00 | 26015.75 | -98.25 | 26015.75 | 9:00 PM Feb 26 | |||
| E-MINI NASDAQ 100 December 2027 | @NQZ27 | 26588.25 | 26490.00 | -98.25 | 26490.00 | 9:00 PM Feb 26 | |||
| E-MINI NASDAQ 100 December 2028 | @NQZ28 | 27536.50 | 27438.25 | -98.25 | 27438.25 | 9:00 PM Feb 26 | |||
| E-MINI NASDAQ 100 December 2029 | @NQZ29 | 28503.00 | 28404.75 | -98.25 | 28404.75 | 9:00 PM Feb 26 | |||
| E-MINI NASDAQ 100 December 2030 | @NQZ30 | 29451.25 | 29353.00 | -98.25 | 29353.00 | 9:00 PM Feb 26 | |||
| S&P GSCI March 2026 | @GIH26 | 592.6500 | 601.1000 | 601.5000 | 601.1000 | 598.9113 | 6.2613 | 598.9113 | 9:45 PM Feb 26 |
| S&P GSCI April 2026 | @GIJ26 | 592.6500 | 598.9113 | 6.2613 | 598.9113 | 9:45 PM Feb 26 | |||
| S&P GSCI May 2026 | @GIK26 | 592.6500 | 598.9113 | 6.2613 | 598.9113 | 9:45 PM Feb 26 |
| Calls | Puts | |||||||
|---|---|---|---|---|---|---|---|---|
| OPEN INTEREST | PREMIUM | CHANGE | LAST | STRIKE PRICE | LAST | CHANGE | PREMIUM | OPEN INTEREST |