@LE – LIVE CATTLE – CME
@GF – FEEDER CATTLE – CME
@HE – LEAN HOGS – CME
@C – CORN – CBOT
| High | Low | Last | Chg | ||
|---|---|---|---|---|---|
| Dec 24 | 434'6 | 431'0 | 434'0 | 3'2 | |
| Mar 25 | 442'0 | 437'4 | 441'6 | 1'6 | |
| May 25 | 448'0 | 443'4 | 447'6 | 2'4 | |
| Jul 25 | 450'4 | 446'2 | 450'4 | 2'6 | |
| Sep 25 | 435'4 | 432'2 | 435'4 | 1'6 | |
| Dec 25 | 439'2 | 436'0 | 439'2 | 2'0 |
@S – SOYBEANS – CBOT
| Contract | Sym | Prev | Open | High | Low | Last Trade | Chg | Settle | Last Update |
|---|---|---|---|---|---|---|---|---|---|
| LIVE CATTLE December 2024 | @LEZ24 | 187.375 | 187.400 | 188.750 | 187.375 | 187.800 | 0.425 | 187.800 | 7:04 PM Dec 24 |
| LIVE CATTLE February 2025 | @LEG25 | 186.175 | 185.900 | 187.875 | 185.900 | 187.025 | 0.850 | 187.025 | 7:04 PM Dec 24 |
| LIVE CATTLE April 2025 | @LEJ25 | 188.300 | 188.125 | 189.325 | 188.125 | 188.950 | 0.650 | 188.950 | 7:04 PM Dec 24 |
| LIVE CATTLE June 2025 | @LEM25 | 184.100 | 184.050 | 184.850 | 184.000 | 184.450 | 0.350 | 184.450 | 7:04 PM Dec 24 |
| LIVE CATTLE August 2025 | @LEQ25 | 183.050 | 183.000 | 183.900 | 182.900 | 183.325 | 0.275 | 183.325 | 7:04 PM Dec 24 |
| LIVE CATTLE October 2025 | @LEV25 | 185.175 | 185.175 | 186.100 | 185.075 | 185.450 | 0.275 | 185.450 | 7:04 PM Dec 24 |
| LIVE CATTLE December 2025 | @LEZ25 | 186.275 | 186.475 | 187.200 | 186.400 | 186.600 | 0.325 | 186.600 | 7:04 PM Dec 24 |
| LIVE CATTLE February 2026 | @LEG26 | 187.125 | 187.425 | 188.000 | 187.275 | 187.625 | 0.500 | 187.625 | 7:00 PM Dec 24 |
| LIVE CATTLE April 2026 | @LEJ26 | 187.650 | 188.000 | 188.275 | 187.875 | 188.000 | 0.350 | 188.000 | 7:00 PM Dec 24 |
| FEEDER CATTLE January 2025 | @GFF25 | 255.825 | 256.250 | 257.650 | 255.475 | 255.800 | -0.025 | 255.800 | 7:04 PM Dec 24 |
| FEEDER CATTLE March 2025 | @GFH25 | 254.675 | 255.225 | 256.500 | 254.650 | 255.200 | 0.525 | 255.200 | 7:04 PM Dec 24 |
| FEEDER CATTLE April 2025 | @GFJ25 | 255.575 | 256.100 | 257.200 | 255.600 | 256.250 | 0.675 | 256.250 | 7:04 PM Dec 24 |
| FEEDER CATTLE May 2025 | @GFK25 | 255.750 | 256.225 | 257.250 | 255.750 | 256.425 | 0.675 | 256.425 | 7:04 PM Dec 24 |
| FEEDER CATTLE August 2025 | @GFQ25 | 260.550 | 260.800 | 262.000 | 260.375 | 261.150 | 0.600 | 261.150 | 7:04 PM Dec 24 |
| FEEDER CATTLE September 2025 | @GFU25 | 260.175 | 260.725 | 261.500 | 260.175 | 260.625 | 0.450 | 260.625 | 7:00 PM Dec 24 |
| FEEDER CATTLE October 2025 | @GFV25 | 259.825 | 260.500 | 261.100 | 259.875 | 260.000 | 0.175 | 260.000 | 7:00 PM Dec 24 |
| FEEDER CATTLE November 2025 | @GFX25 | 259.250 | 258.575 | 259.800 | 258.575 | 259.225 | -0.025 | 259.225 | 7:00 PM Dec 24 |
| LEAN HOGS December 2024 | @HEZ24 | 83.300 | 83.050 | 83.375 | 82.675 | 82.900 | -0.400 | 82.900 | 7:04 PM Dec 24 |
| LEAN HOGS February 2025 | @HEG25 | 87.325 | 87.175 | 87.875 | 86.200 | 86.500 | -0.825 | 86.500 | 7:04 PM Dec 24 |
| LEAN HOGS April 2025 | @HEJ25 | 91.850 | 91.825 | 92.350 | 90.775 | 91.200 | -0.650 | 91.200 | 7:04 PM Dec 24 |
| LEAN HOGS May 2025 | @HEK25 | 94.775 | 94.450 | 94.575 | 93.775 | 94.400 | -0.375 | 94.400 | 7:03 PM Dec 24 |
| LEAN HOGS June 2025 | @HEM25 | 102.350 | 102.225 | 102.700 | 101.475 | 101.975 | -0.375 | 101.975 | 7:04 PM Dec 24 |
| LEAN HOGS July 2025 | @HEN25 | 102.325 | 102.325 | 102.650 | 101.650 | 102.075 | -0.250 | 102.075 | 7:04 PM Dec 24 |
| LEAN HOGS August 2025 | @HEQ25 | 101.125 | 101.125 | 101.400 | 100.525 | 100.975 | -0.150 | 100.975 | 7:04 PM Dec 24 |
| LEAN HOGS October 2025 | @HEV25 | 83.075 | 83.175 | 83.475 | 82.925 | 83.300 | 0.225 | 83.300 | 7:04 PM Dec 24 |
| LEAN HOGS December 2025 | @HEZ25 | 73.475 | 73.500 | 74.000 | 73.475 | 73.975 | 0.500 | 73.975 | 7:01 PM Dec 24 |
| LEAN HOGS February 2026 | @HEG26 | 76.175 | 76.550 | 76.550 | 76.425 | 76.650 | 0.475 | 76.650 | 7:00 PM Dec 24 |
| LEAN HOGS April 2026 | @HEJ26 | 79.225 | 79.700 | 0.475 | 79.700 | 7:00 PM Dec 24 | |||
| MILK CLASS III December 2024 | @DAZ24 | 18.88 | 18.88 | 18.94 | 18.74 | 18.83 | -0.05 | 18.88 | 8:04 PM Dec 24 |
| MILK CLASS III January 2025 | @DAF25 | 19.45 | 19.44 | 19.56 | 19.24 | 19.30 | -0.15 | 19.37 | 8:04 PM Dec 24 |
| MILK CLASS III February 2025 | @DAG25 | 19.43 | 19.43 | 19.55 | 19.28 | 19.34 | -0.09 | 19.33 | 7:58 PM Dec 24 |
| MILK CLASS III March 2025 | @DAH25 | 19.45 | 19.45 | 19.50 | 19.31 | 19.37 | -0.08 | 19.36 | 7:52 PM Dec 24 |
| MILK CLASS III April 2025 | @DAJ25 | 19.21 | 19.24 | 19.24 | 19.13 | 19.14 | -0.07 | 19.16 | 8:01 PM Dec 24 |
| MILK CLASS III May 2025 | @DAK25 | 18.92 | 18.92 | 19.00 | 18.92 | 19.00 | 0.08 | 19.00 | 7:10 PM Dec 24 |
| MILK CLASS III June 2025 | @DAM25 | 18.92 | 18.92 | 0.00 | 18.92 | 7:10 PM Dec 24 | |||
| MILK CLASS III July 2025 | @DAN25 | 18.81 | 18.84 | 18.86 | 18.84 | 18.86 | 0.05 | 18.84 | 7:18 PM Dec 24 |
| MILK CLASS III August 2025 | @DAQ25 | 18.80 | 18.88 | 18.95 | 18.88 | 18.95 | 0.15 | 18.80 | 8:18 PM Dec 24 |
| MILK CLASS III September 2025 | @DAU25 | 18.80 | 18.87 | 18.95 | 18.87 | 18.95 | 0.15 | 18.80 | 8:12 PM Dec 24 |
| MILK CLASS III October 2025 | @DAV25 | 18.84 | 18.84 | 0.00 | 18.84 | 7:10 PM Dec 24 | |||
| MILK CLASS III November 2025 | @DAX25 | 18.62 | 18.62 | 0.00 | 18.62 | 7:10 PM Dec 24 | |||
| MILK CLASS III December 2025 | @DAZ25 | 18.46 | 18.45 | -0.01 | 18.45 | 7:10 PM Dec 24 | |||
| MILK CLASS III January 2026 | @DAF26 | 18.00 | 18.00 | 0.00 | 18.00 | 7:10 PM Dec 24 | |||
| MILK CLASS III February 2026 | @DAG26 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00 | 18.00 | 7:10 PM Dec 24 |
| MILK CLASS III March 2026 | @DAH26 | 18.00 | 18.00 | 0.00 | 18.00 | 7:10 PM Dec 24 | |||
| MILK CLASS III April 2026 | @DAJ26 | 17.60 | 17.75 | 0.15 | 17.75 | 7:10 PM Dec 24 | |||
| MILK CLASS III May 2026 | @DAK26 | 17.51 | 17.65 | 0.14 | 17.65 | 7:10 PM Dec 24 | |||
| MILK CLASS III June 2026 | @DAM26 | 17.50 | 17.65 | 0.15 | 17.65 | 7:10 PM Dec 24 | |||
| MILK CLASS III July 2026 | @DAN26 | 17.60 | 17.60 | 0.00 | 17.60 | 7:10 PM Dec 24 | |||
| MILK CLASS III August 2026 | @DAQ26 | 17.62 | 17.62 | 0.00 | 17.62 | 7:10 PM Dec 24 | |||
| MILK CLASS III September 2026 | @DAU26 | 17.69 | 17.69 | 0.00 | 17.69 | 7:10 PM Dec 24 | |||
| MILK CLASS III October 2026 | @DAV26 | 17.79 | 17.79 | 0.00 | 17.79 | 7:10 PM Dec 24 | |||
| MILK CLASS III November 2026 | @DAX26 | 17.66 | 17.66 | 0.00 | 17.66 | 7:10 PM Dec 24 | |||
| BUTTER - CASH SETTLED December 2024 | @CBZ24 | 260.000 | 259.250 | 259.250 | 258.750 | 258.750 | -1.250 | 258.750 | 7:15 PM Dec 24 |
| BUTTER - CASH SETTLED January 2025 | @CBF25 | 260.400 | 260.400 | 262.000 | 259.525 | 259.525 | -0.875 | 259.525 | 7:10 PM Dec 24 |
| BUTTER - CASH SETTLED February 2025 | @CBG25 | 262.400 | 264.600 | 266.275 | 261.900 | 261.900 | -0.500 | 261.900 | 7:10 PM Dec 24 |
| BUTTER - CASH SETTLED March 2025 | @CBH25 | 266.525 | 269.050 | 269.050 | 265.650 | 266.525 | 0.000 | 266.525 | 7:10 PM Dec 24 |
| BUTTER - CASH SETTLED April 2025 | @CBJ25 | 270.250 | 270.875 | 270.875 | 270.150 | 270.150 | -0.100 | 270.150 | 7:10 PM Dec 24 |
| BUTTER - CASH SETTLED May 2025 | @CBK25 | 273.500 | 273.500 | 273.500 | 273.500 | 273.500 | 0.000 | 273.500 | 8:01 PM Dec 24 |
| BUTTER - CASH SETTLED June 2025 | @CBM25 | 277.250 | 277.250 | 277.275 | 275.925 | 277.000 | -0.250 | 275.925 | 7:37 PM Dec 24 |
| BUTTER - CASH SETTLED July 2025 | @CBN25 | 281.500 | 281.500 | 281.500 | 281.400 | 281.500 | 0.000 | 281.500 | 7:10 PM Dec 24 |
| BUTTER - CASH SETTLED August 2025 | @CBQ25 | 280.025 | 281.525 | 281.525 | 281.525 | 281.525 | 1.500 | 281.525 | 7:10 PM Dec 24 |
| BUTTER - CASH SETTLED September 2025 | @CBU25 | 284.250 | 283.513 | 283.513 | 284.250 | 0.000 | 284.250 | 7:10 PM Dec 24 | |
| BUTTER - CASH SETTLED October 2025 | @CBV25 | 284.500 | 284.500 | 0.000 | 284.500 | 7:10 PM Dec 24 | |||
| BUTTER - CASH SETTLED November 2025 | @CBX25 | 285.000 | 285.000 | 0.000 | 285.000 | 7:10 PM Dec 24 | |||
| BUTTER - CASH SETTLED December 2025 | @CBZ25 | 278.000 | 277.250 | 278.000 | 0.000 | 278.000 | 7:10 PM Dec 24 | ||
| BUTTER - CASH SETTLED January 2026 | @CBF26 | 260.000 | 260.000 | 0.000 | 260.000 | 7:10 PM Dec 24 | |||
| BUTTER - CASH SETTLED February 2026 | @CBG26 | 255.000 | 255.000 | 0.000 | 255.000 | 7:10 PM Dec 24 | |||
| BUTTER - CASH SETTLED March 2026 | @CBH26 | 250.000 | 250.000 | 0.000 | 250.000 | 7:10 PM Dec 24 | |||
| BUTTER - CASH SETTLED April 2026 | @CBJ26 | 237.500 | 237.500 | 0.000 | 237.500 | 7:10 PM Dec 24 | |||
| BUTTER - CASH SETTLED May 2026 | @CBK26 | 235.000 | 235.000 | 0.000 | 235.000 | 7:10 PM Dec 24 | |||
| BUTTER - CASH SETTLED June 2026 | @CBM26 | 235.000 | 235.000 | 0.000 | 235.000 | 7:10 PM Dec 24 | |||
| BUTTER - CASH SETTLED July 2026 | @CBN26 | 209.000 | 209.000 | 0.000 | 209.000 | 7:10 PM Dec 24 | |||
| BUTTER - CASH SETTLED August 2026 | @CBQ26 | 209.000 | 209.000 | 0.000 | 209.000 | 7:10 PM Dec 24 | |||
| BUTTER - CASH SETTLED September 2026 | @CBU26 | 209.425 | 209.425 | 0.000 | 209.425 | 7:10 PM Dec 24 | |||
| BUTTER - CASH SETTLED October 2026 | @CBV26 | 209.925 | 209.925 | 0.000 | 209.925 | 7:10 PM Dec 24 | |||
| BUTTER - CASH SETTLED November 2026 | @CBX26 | 208.425 | 208.425 | 0.000 | 208.425 | 7:10 PM Dec 24 | |||
| CORN December 2024 | @CZ24 | 430'6 | 431'2 | 434'6 | 431'0 | 434'0 | 3'2 | 434'0 | 7:18 PM Dec 24 |
| CORN March 2025 | @CH25 | 440'0 | 439'2 | 442'0 | 437'4 | 441'6 | 1'6 | 441'6 | 7:19 PM Dec 24 |
| CORN May 2025 | @CK25 | 445'2 | 444'4 | 448'0 | 443'4 | 447'6 | 2'4 | 447'6 | 7:19 PM Dec 24 |
| CORN July 2025 | @CN25 | 447'6 | 447'0 | 450'4 | 446'2 | 450'4 | 2'6 | 450'4 | 7:19 PM Dec 24 |
| CORN September 2025 | @CU25 | 433'6 | 433'2 | 435'4 | 432'2 | 435'4 | 1'6 | 435'4 | 7:19 PM Dec 24 |
| CORN December 2025 | @CZ25 | 437'2 | 436'6 | 439'2 | 436'0 | 439'2 | 2'0 | 439'2 | 7:19 PM Dec 24 |
| CORN March 2026 | @CH26 | 448'2 | 448'0 | 450'0 | 447'4 | 450'4 | 2'2 | 450'4 | 7:19 PM Dec 24 |
| CORN May 2026 | @CK26 | 454'2 | 454'4 | 456'0 | 454'2 | 456'4 | 2'2 | 456'4 | 7:19 PM Dec 24 |
| CORN July 2026 | @CN26 | 457'2 | 458'4 | 458'6 | 458'0 | 459'4 | 2'2 | 459'4 | 7:15 PM Dec 24 |
| CORN September 2026 | @CU26 | 446'6 | 447'2 | 447'2 | 447'0 | 448'0 | 1'2 | 448'0 | 7:15 PM Dec 24 |
| CORN December 2026 | @CZ26 | 447'6 | 447'0 | 448'4 | 446'6 | 448'6 | 1'0 | 448'6 | 7:15 PM Dec 24 |
| CORN July 2027 | @CN27 | 464'0 | 465'0 | 1'0 | 465'0 | 7:15 PM Dec 24 | |||
| CORN December 2027 | @CZ27 | 450'0 | 450'0 | 450'2 | 449'4 | 451'2 | 1'2 | 451'2 | 7:15 PM Dec 24 |
| SOYBEANS January 2025 | @SF25 | 993'6 | 992'2 | 1003'4 | 985'6 | 990'0 | -3'6 | 990'0 | 7:19 PM Dec 24 |
| SOYBEANS March 2025 | @SH25 | 999'2 | 997'2 | 1008'2 | 991'6 | 995'4 | -3'6 | 995'4 | 7:19 PM Dec 24 |
| SOYBEANS May 2025 | @SK25 | 1008'6 | 1007'4 | 1017'2 | 1002'0 | 1005'0 | -3'6 | 1005'0 | 7:19 PM Dec 24 |
| SOYBEANS July 2025 | @SN25 | 1020'0 | 1019'0 | 1028'2 | 1014'2 | 1016'6 | -3'2 | 1016'6 | 7:19 PM Dec 24 |
| SOYBEANS August 2025 | @SQ25 | 1017'0 | 1016'2 | 1024'6 | 1011'6 | 1014'4 | -2'4 | 1014'4 | 7:17 PM Dec 24 |
| SOYBEANS September 2025 | @SU25 | 1003'6 | 1001'4 | 1010'4 | 999'6 | 1002'6 | -1'0 | 1002'6 | 7:19 PM Dec 24 |
| SOYBEANS November 2025 | @SX25 | 1005'0 | 1003'6 | 1011'6 | 1002'0 | 1004'6 | -0'2 | 1004'6 | 7:19 PM Dec 24 |
| SOYBEANS January 2026 | @SF26 | 1014'0 | 1013'0 | 1019'6 | 1011'4 | 1014'2 | 0'2 | 1014'2 | 7:17 PM Dec 24 |
| SOYBEANS March 2026 | @SH26 | 1015'2 | 1014'2 | 1020'4 | 1013'4 | 1016'0 | 0'6 | 1016'0 | 7:17 PM Dec 24 |
| SOYBEANS May 2026 | @SK26 | 1021'0 | 1021'4 | 0'4 | 1021'4 | 7:15 PM Dec 24 | |||
| SOYBEANS July 2026 | @SN26 | 1028'4 | 1030'2 | 1032'0 | 1029'0 | 1028'6 | 0'2 | 1028'6 | 7:15 PM Dec 24 |
| SOYBEANS August 2026 | @SQ26 | 1024'6 | 1025'2 | 0'4 | 1025'2 | 7:15 PM Dec 24 | |||
| SOYBEANS September 2026 | @SU26 | 1012'4 | 1012'4 | 0'0 | 1012'4 | 7:15 PM Dec 24 | |||
| SOYBEANS November 2026 | @SX26 | 1013'2 | 1011'6 | 1017'6 | 1011'6 | 1013'2 | 0'0 | 1013'2 | 7:15 PM Dec 24 |
| SOYBEANS January 2027 | @SF27 | 1023'0 | 1023'0 | 0'0 | 1023'0 | 7:15 PM Dec 24 | |||
| SOYBEANS March 2027 | @SH27 | 1024'2 | 1024'2 | 0'0 | 1024'2 | 7:15 PM Dec 24 | |||
| SOYBEANS May 2027 | @SK27 | 1030'2 | 1030'2 | 0'0 | 1030'2 | 7:15 PM Dec 24 | |||
| SOYBEANS July 2027 | @SN27 | 1040'4 | 1040'6 | 0'2 | 1040'6 | 7:15 PM Dec 24 | |||
| SOYBEANS August 2027 | @SQ27 | 1037'0 | 1037'2 | 0'2 | 1037'2 | 7:15 PM Dec 24 | |||
| SOYBEANS September 2027 | @SU27 | 1024'4 | 1024'6 | 0'2 | 1024'6 | 7:15 PM Dec 24 | |||
| SOYBEANS November 2027 | @SX27 | 1029'6 | 1030'0 | 0'2 | 1030'0 | 7:15 PM Dec 24 | |||
| SOYBEANS July 2028 | @SN28 | 1051'4 | 1051'6 | 0'2 | 1051'6 | 7:15 PM Dec 24 | |||
| SOYBEANS November 2028 | @SX28 | 1035'0 | 1035'2 | 0'2 | 1035'2 | 7:15 PM Dec 24 | |||
| SOYBEAN MEAL December 2024 | @SMZ24 | 283.8 | 287.9 | 287.9 | 285.3 | 286.1 | 2.3 | 286.1 | 7:15 PM Dec 24 |
| SOYBEAN MEAL January 2025 | @SMF25 | 287.4 | 287.4 | 293.2 | 287.4 | 289.6 | 2.2 | 289.6 | 7:19 PM Dec 24 |
| SOYBEAN MEAL March 2025 | @SMH25 | 293.4 | 293.5 | 298.7 | 293.5 | 295.7 | 2.3 | 295.7 | 7:19 PM Dec 24 |
| SOYBEAN MEAL May 2025 | @SMK25 | 298.4 | 298.9 | 303.2 | 298.7 | 300.3 | 1.9 | 300.3 | 7:19 PM Dec 24 |
| SOYBEAN MEAL July 2025 | @SMN25 | 303.2 | 305.0 | 307.7 | 303.6 | 304.8 | 1.6 | 304.8 | 7:19 PM Dec 24 |
| SOYBEAN MEAL August 2025 | @SMQ25 | 304.0 | 304.7 | 308.4 | 304.6 | 305.6 | 1.6 | 305.6 | 7:19 PM Dec 24 |
| SOYBEAN MEAL September 2025 | @SMU25 | 304.4 | 305.0 | 308.8 | 305.0 | 306.0 | 1.6 | 306.0 | 7:18 PM Dec 24 |
| SOYBEAN MEAL October 2025 | @SMV25 | 304.1 | 304.9 | 308.3 | 304.7 | 305.8 | 1.7 | 305.8 | 7:17 PM Dec 24 |
| SOYBEAN MEAL December 2025 | @SMZ25 | 306.8 | 307.7 | 311.1 | 307.4 | 308.6 | 1.8 | 308.6 | 7:19 PM Dec 24 |
| SOYBEAN MEAL January 2026 | @SMF26 | 307.9 | 308.8 | 311.9 | 308.6 | 309.7 | 1.8 | 309.7 | 7:15 PM Dec 24 |
| SOYBEAN MEAL March 2026 | @SMH26 | 308.9 | 312.8 | 312.8 | 311.4 | 310.5 | 1.6 | 310.5 | 7:15 PM Dec 24 |
| SOYBEAN MEAL May 2026 | @SMK26 | 310.7 | 312.2 | 312.2 | 312.0 | 312.0 | 1.3 | 312.0 | 7:15 PM Dec 24 |
| SOYBEAN MEAL July 2026 | @SMN26 | 313.2 | 314.5 | 1.3 | 314.5 | 7:15 PM Dec 24 | |||
| SOYBEAN MEAL August 2026 | @SMQ26 | 312.6 | 313.9 | 1.3 | 313.9 | 7:15 PM Dec 24 | |||
| SOYBEAN MEAL September 2026 | @SMU26 | 311.1 | 312.4 | 1.3 | 312.4 | 7:15 PM Dec 24 | |||
| SOYBEAN MEAL October 2026 | @SMV26 | 308.5 | 309.8 | 1.3 | 309.8 | 7:15 PM Dec 24 | |||
| SOYBEAN MEAL December 2026 | @SMZ26 | 310.8 | 312.1 | 1.3 | 312.1 | 7:15 PM Dec 24 | |||
| SOYBEAN MEAL July 2027 | @SMN27 | 318.8 | 320.1 | 1.3 | 320.1 | 7:15 PM Dec 24 | |||
| SOYBEAN MEAL October 2027 | @SMV27 | 318.8 | 320.1 | 1.3 | 320.1 | 7:15 PM Dec 24 | |||
| SOYBEAN MEAL December 2027 | @SMZ27 | 322.3 | 323.6 | 1.3 | 323.6 | 7:15 PM Dec 24 | |||
| SOYBEAN OIL December 2024 | @BOZ24 | 42.78 | 42.59 | 42.85 | 42.11 | 42.63 | -0.15 | 42.63 | 7:15 PM Dec 24 |
| SOYBEAN OIL January 2025 | @BOF25 | 42.97 | 42.90 | 43.15 | 42.28 | 42.80 | -0.17 | 42.80 | 7:19 PM Dec 24 |
| SOYBEAN OIL March 2025 | @BOH25 | 43.22 | 43.16 | 43.43 | 42.57 | 43.04 | -0.18 | 43.04 | 7:19 PM Dec 24 |
| SOYBEAN OIL May 2025 | @BOK25 | 43.51 | 43.39 | 43.71 | 42.87 | 43.33 | -0.18 | 43.33 | 7:19 PM Dec 24 |
| SOYBEAN OIL July 2025 | @BON25 | 43.71 | 43.63 | 43.89 | 43.12 | 43.56 | -0.15 | 43.56 | 7:19 PM Dec 24 |
| SOYBEAN OIL August 2025 | @BOQ25 | 43.58 | 43.37 | 43.74 | 43.05 | 43.45 | -0.13 | 43.45 | 7:17 PM Dec 24 |
| SOYBEAN OIL September 2025 | @BOU25 | 43.41 | 43.43 | 43.57 | 42.94 | 43.31 | -0.10 | 43.31 | 7:18 PM Dec 24 |
| SOYBEAN OIL October 2025 | @BOV25 | 43.21 | 42.98 | 43.35 | 42.82 | 43.14 | -0.07 | 43.14 | 7:16 PM Dec 24 |
| SOYBEAN OIL December 2025 | @BOZ25 | 43.30 | 43.15 | 43.42 | 42.83 | 43.23 | -0.07 | 43.23 | 7:19 PM Dec 24 |
| SOYBEAN OIL January 2026 | @BOF26 | 43.37 | 43.18 | 43.20 | 43.18 | 43.30 | -0.07 | 43.30 | 7:15 PM Dec 24 |
| SOYBEAN OIL March 2026 | @BOH26 | 43.47 | 43.29 | 43.30 | 43.29 | 43.40 | -0.07 | 43.40 | 7:15 PM Dec 24 |
| SOYBEAN OIL May 2026 | @BOK26 | 43.58 | 43.56 | 43.56 | 43.55 | 43.52 | -0.06 | 43.52 | 7:15 PM Dec 24 |
| SOYBEAN OIL July 2026 | @BON26 | 43.72 | 43.67 | -0.05 | 43.67 | 7:15 PM Dec 24 | |||
| SOYBEAN OIL August 2026 | @BOQ26 | 43.56 | 43.51 | -0.05 | 43.51 | 7:15 PM Dec 24 | |||
| SOYBEAN OIL September 2026 | @BOU26 | 43.48 | 43.43 | -0.05 | 43.43 | 7:15 PM Dec 24 | |||
| SOYBEAN OIL October 2026 | @BOV26 | 43.35 | 43.30 | -0.05 | 43.30 | 7:15 PM Dec 24 | |||
| SOYBEAN OIL December 2026 | @BOZ26 | 43.13 | 43.08 | -0.05 | 43.08 | 7:15 PM Dec 24 | |||
| SOYBEAN OIL July 2027 | @BON27 | 43.02 | 42.97 | -0.05 | 42.97 | 7:15 PM Dec 24 | |||
| SOYBEAN OIL October 2027 | @BOV27 | 43.01 | 42.96 | -0.05 | 42.96 | 7:15 PM Dec 24 | |||
| SOYBEAN OIL December 2027 | @BOZ27 | 42.75 | 42.70 | -0.05 | 42.70 | 7:15 PM Dec 24 | |||
| WHEAT December 2024 | @WZ24 | 542'4 | 541'2 | -1'2 | 541'2 | 7:15 PM Dec 24 | |||
| WHEAT March 2025 | @WH25 | 557'2 | 556'6 | 564'6 | 553'6 | 558'6 | 1'4 | 558'6 | 7:19 PM Dec 24 |
| WHEAT May 2025 | @WK25 | 565'4 | 565'2 | 573'0 | 562'0 | 567'2 | 1'6 | 567'2 | 7:19 PM Dec 24 |
| WHEAT July 2025 | @WN25 | 571'2 | 570'4 | 578'4 | 568'2 | 573'2 | 2'0 | 573'2 | 7:19 PM Dec 24 |
| WHEAT September 2025 | @WU25 | 583'2 | 582'2 | 590'2 | 580'0 | 585'4 | 2'2 | 585'4 | 7:19 PM Dec 24 |
| WHEAT December 2025 | @WZ25 | 598'6 | 597'4 | 605'4 | 597'4 | 601'2 | 2'4 | 601'2 | 7:18 PM Dec 24 |
| WHEAT March 2026 | @WH26 | 610'6 | 607'6 | 617'2 | 607'6 | 613'4 | 2'6 | 613'4 | 7:18 PM Dec 24 |
| WHEAT May 2026 | @WK26 | 614'4 | 617'6 | 621'4 | 617'6 | 617'2 | 2'6 | 617'2 | 7:16 PM Dec 24 |
| WHEAT July 2026 | @WN26 | 607'4 | 611'6 | 611'6 | 611'6 | 610'2 | 2'6 | 610'2 | 7:16 PM Dec 24 |
| WHEAT September 2026 | @WU26 | 614'0 | 616'4 | 2'4 | 616'4 | 7:15 PM Dec 24 | |||
| WHEAT December 2026 | @WZ26 | 627'0 | 629'4 | 2'4 | 629'4 | 7:15 PM Dec 24 | |||
| WHEAT March 2027 | @WH27 | 636'6 | 639'2 | 2'4 | 639'2 | 7:15 PM Dec 24 | |||
| WHEAT May 2027 | @WK27 | 621'6 | 624'2 | 2'4 | 624'2 | 7:15 PM Dec 24 | |||
| WHEAT July 2027 | @WN27 | 586'6 | 589'2 | 2'4 | 589'2 | 7:15 PM Dec 24 | |||
| ROUGH RICE January 2025 | @RRF25 | 15.085 | 15.050 | 15.140 | 15.035 | 15.110 | 0.025 | 15.110 | 7:19 PM Dec 24 |
| ROUGH RICE March 2025 | @RRH25 | 15.175 | 15.230 | 15.240 | 15.160 | 15.210 | 0.035 | 15.210 | 7:15 PM Dec 24 |
| ROUGH RICE May 2025 | @RRK25 | 15.360 | 15.395 | 15.405 | 15.395 | 15.395 | 0.035 | 15.395 | 7:15 PM Dec 24 |
| ROUGH RICE July 2025 | @RRN25 | 15.420 | 15.455 | 0.035 | 15.455 | 7:15 PM Dec 24 | |||
| ROUGH RICE September 2025 | @RRU25 | 14.235 | 14.235 | 0.000 | 14.235 | 7:15 PM Dec 24 | |||
| ROUGH RICE November 2025 | @RRX25 | 14.040 | 14.040 | 0.000 | 14.040 | 7:15 PM Dec 24 | |||
| ROUGH RICE January 2026 | @RRF26 | 13.845 | 13.845 | 0.000 | 13.845 | 7:15 PM Dec 24 | |||
| OATS December 2024 | @OZ24 | 336'6 | 348'2 | 348'2 | 348'2 | 332'0 | -4'6 | 332'0 | 7:15 PM Dec 24 |
| OATS March 2025 | @OH25 | 359'2 | 358'4 | 374'4 | 352'0 | 354'4 | -4'6 | 354'4 | 7:17 PM Dec 24 |
| OATS May 2025 | @OK25 | 365'6 | 368'0 | 379'4 | 368'0 | 361'0 | -4'6 | 361'0 | 7:15 PM Dec 24 |
| OATS July 2025 | @ON25 | 371'6 | 380'6 | 380'6 | 380'6 | 367'0 | -4'6 | 367'0 | 7:15 PM Dec 24 |
| OATS September 2025 | @OU25 | 367'4 | 362'6 | -4'6 | 362'6 | 7:15 PM Dec 24 | |||
| OATS December 2025 | @OZ25 | 370'0 | 365'2 | -4'6 | 365'2 | 7:15 PM Dec 24 | |||
| OATS March 2026 | @OH26 | 369'0 | 364'2 | -4'6 | 364'2 | 7:15 PM Dec 24 | |||
| OATS May 2026 | @OK26 | 375'0 | 370'2 | -4'6 | 370'2 | 7:15 PM Dec 24 | |||
| OATS July 2026 | @ON26 | 351'2 | 346'4 | -4'6 | 346'4 | 7:15 PM Dec 24 | |||
| OATS September 2026 | @OU26 | 367'0 | 362'2 | -4'6 | 362'2 | 7:15 PM Dec 24 | |||
| OATS July 2027 | @ON27 | 381'0 | 381'0 | 12:00 AM Jan 70 | |||||
| OATS September 2027 | @OU27 | 381'0 | 381'0 | 12:00 AM Jan 70 | |||||
| 10 YR US TREASURY NOTE December 2024 | @TYZ24 | 111'10.5 | 111'09.5 | 111'14.0 | 111'02.0 | 111'03.0 | -0'07.5 | 111'02.0 | 8:02 PM Dec 24 |
| 10 YR US TREASURY NOTE March 2025 | @TYH25 | 111'14.5 | 111'15.0 | 111'18.5 | 111'05.0 | 111'06.0 | -0'08.5 | 111'05.5 | 8:22 PM Dec 24 |
| 10 YR US TREASURY NOTE June 2025 | @TYM25 | 111'19.5 | 111'16.0 | 111'16.0 | 111'12.5 | 111'10.5 | -0'09.0 | 111'10.5 | 8:00 PM Dec 24 |
| 2 YR US TREASURY NOTE December 2024 | @TUZ24 | 103'02.2 | 103'02.0 | 103'02.3 | 103'01.1 | 103'02.1 | -0'00.1 | 103'02.0 | 8:17 PM Dec 24 |
| 2 YR US TREASURY NOTE March 2025 | @TUH25 | 103'06.2 | 103'06.2 | 103'06.5 | 103'04.0 | 103'04.4 | -0'01.6 | 103'04.4 | 8:22 PM Dec 24 |
| 2 YR US TREASURY NOTE June 2025 | @TUM25 | 103'12.2 | 103'10.4 | -0'01.6 | 103'10.4 | 8:00 PM Dec 24 | |||
| 30 DAY FED FUND December 2024 | @FFZ24 | 95.5100 | 95.5100 | 95.5100 | 95.5075 | 95.5100 | 0.0000 | 95.5075 | 8:13 PM Dec 24 |
| 30 DAY FED FUND January 2025 | @FFF25 | 95.640 | 95.640 | 95.645 | 95.635 | 95.640 | 0.000 | 95.635 | 8:19 PM Dec 24 |
| 30 DAY FED FUND February 2025 | @FFG25 | 95.715 | 95.715 | 95.715 | 95.695 | 95.695 | -0.020 | 95.700 | 8:21 PM Dec 24 |
| 30 DAY FED FUND March 2025 | @FFH25 | 95.775 | 95.775 | 95.780 | 95.760 | 95.765 | -0.010 | 95.760 | 8:18 PM Dec 24 |
| 30 DAY FED FUND April 2025 | @FFJ25 | 95.880 | 95.875 | 95.880 | 95.860 | 95.870 | -0.010 | 95.865 | 8:05 PM Dec 24 |
| 30 DAY FED FUND May 2025 | @FFK25 | 95.955 | 95.950 | 95.955 | 95.935 | 95.940 | -0.015 | 95.940 | 8:17 PM Dec 24 |
| 30 DAY FED FUND June 2025 | @FFM25 | 96.020 | 96.020 | 96.025 | 96.000 | 96.005 | -0.015 | 96.005 | 8:17 PM Dec 24 |
| 30 DAY FED FUND July 2025 | @FFN25 | 96.100 | 96.095 | 96.100 | 96.075 | 96.080 | -0.020 | 96.080 | 8:12 PM Dec 24 |
| 30 DAY FED FUND August 2025 | @FFQ25 | 96.160 | 96.160 | 96.165 | 96.140 | 96.150 | -0.010 | 96.145 | 8:01 PM Dec 24 |
| 30 DAY FED FUND September 2025 | @FFU25 | 96.195 | 96.195 | 96.195 | 96.165 | 96.175 | -0.020 | 96.175 | 8:22 PM Dec 24 |
| 30 DAY FED FUND October 2025 | @FFV25 | 96.240 | 96.235 | 96.240 | 96.210 | 96.220 | -0.020 | 96.220 | 8:10 PM Dec 24 |
| 30 DAY FED FUND November 2025 | @FFX25 | 96.285 | 96.285 | 96.285 | 96.250 | 96.265 | -0.020 | 96.265 | 8:01 PM Dec 24 |
| 30 DAY FED FUND December 2025 | @FFZ25 | 96.315 | 96.305 | 96.305 | 96.280 | 96.285 | -0.030 | 96.290 | 8:09 PM Dec 24 |
| 30 DAY FED FUND January 2026 | @FFF26 | 96.330 | 96.330 | 96.330 | 96.295 | 96.300 | -0.030 | 96.305 | 8:19 PM Dec 24 |
| 30 DAY FED FUND February 2026 | @FFG26 | 96.360 | 96.335 | 96.335 | 96.325 | 96.325 | -0.035 | 96.335 | 8:19 PM Dec 24 |
| 30 DAY FED FUND March 2026 | @FFH26 | 96.370 | 96.345 | -0.025 | 96.345 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND April 2026 | @FFJ26 | 96.385 | 96.360 | -0.025 | 96.360 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND May 2026 | @FFK26 | 96.390 | 96.365 | -0.025 | 96.365 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND June 2026 | @FFM26 | 96.390 | 96.365 | -0.025 | 96.365 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND July 2026 | @FFN26 | 96.410 | 96.385 | -0.025 | 96.385 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND August 2026 | @FFQ26 | 96.390 | 96.365 | -0.025 | 96.365 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND September 2026 | @FFU26 | 96.390 | 96.365 | -0.025 | 96.365 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND October 2026 | @FFV26 | 96.395 | 96.370 | -0.025 | 96.370 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND November 2026 | @FFX26 | 96.375 | 96.350 | -0.025 | 96.350 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND December 2026 | @FFZ26 | 96.590 | 96.565 | -0.025 | 96.565 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND January 2027 | @FFF27 | 96.575 | 96.550 | -0.025 | 96.550 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND February 2027 | @FFG27 | 96.560 | 96.535 | -0.025 | 96.535 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND March 2027 | @FFH27 | 96.545 | 96.520 | -0.025 | 96.520 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND April 2027 | @FFJ27 | 96.505 | 96.480 | -0.025 | 96.480 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND May 2027 | @FFK27 | 96.480 | 96.455 | -0.025 | 96.455 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND June 2027 | @FFM27 | 96.460 | 96.435 | -0.025 | 96.435 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND July 2027 | @FFN27 | 96.440 | 96.415 | -0.025 | 96.415 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND August 2027 | @FFQ27 | 96.360 | 96.335 | -0.025 | 96.335 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND September 2027 | @FFU27 | 96.360 | 96.335 | -0.025 | 96.335 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND October 2027 | @FFV27 | 96.355 | 96.330 | -0.025 | 96.330 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND November 2027 | @FFX27 | 96.335 | 96.310 | -0.025 | 96.310 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND December 2027 | @FFZ27 | 96.315 | 96.290 | -0.025 | 96.290 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND January 2028 | @FFF28 | 96.300 | 96.275 | -0.025 | 96.275 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND February 2028 | @FFG28 | 96.285 | 96.260 | -0.025 | 96.260 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND March 2028 | @FFH28 | 96.270 | 96.245 | -0.025 | 96.245 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND April 2028 | @FFJ28 | 96.230 | 96.205 | -0.025 | 96.205 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND May 2028 | @FFK28 | 96.205 | 96.180 | -0.025 | 96.180 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND June 2028 | @FFM28 | 96.185 | 96.160 | -0.025 | 96.160 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND July 2028 | @FFN28 | 96.165 | 96.140 | -0.025 | 96.140 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND August 2028 | @FFQ28 | 96.085 | 96.060 | -0.025 | 96.060 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND September 2028 | @FFU28 | 96.085 | 96.060 | -0.025 | 96.060 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND October 2028 | @FFV28 | 96.080 | 96.055 | -0.025 | 96.055 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND November 2028 | @FFX28 | 96.060 | 96.035 | -0.025 | 96.035 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND December 2028 | @FFZ28 | 96.040 | 96.015 | -0.025 | 96.015 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND January 2029 | @FFF29 | 96.025 | 96.000 | -0.025 | 96.000 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND February 2029 | @FFG29 | 96.010 | 95.985 | -0.025 | 95.985 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND March 2029 | @FFH29 | 95.995 | 95.970 | -0.025 | 95.970 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND April 2029 | @FFJ29 | 95.955 | 95.930 | -0.025 | 95.930 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND May 2029 | @FFK29 | 95.930 | 95.905 | -0.025 | 95.905 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND June 2029 | @FFM29 | 95.910 | 95.885 | -0.025 | 95.885 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND July 2029 | @FFN29 | 95.890 | 95.865 | -0.025 | 95.865 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND August 2029 | @FFQ29 | 95.810 | 95.785 | -0.025 | 95.785 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND September 2029 | @FFU29 | 95.810 | 95.785 | -0.025 | 95.785 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND October 2029 | @FFV29 | 95.805 | 95.780 | -0.025 | 95.780 | 8:01 PM Dec 24 | |||
| 30 DAY FED FUND November 2029 | @FFX29 | 95.785 | 95.760 | -0.025 | 95.760 | 8:01 PM Dec 24 | |||
| US TREASURY BOND December 2024 | @USZ24 | 119'30 | 120'04 | 120'04 | 119'05 | 119'05 | -0'25 | 119'05 | 8:00 PM Dec 24 |
| US TREASURY BOND March 2025 | @USH25 | 120'05 | 120'00 | 120'10 | 119'10 | 119'12 | -0'25 | 119'11 | 8:22 PM Dec 24 |
| US TREASURY BOND June 2025 | @USM25 | 120'08 | 120'06 | 120'06 | 119'14 | 119'14 | -0'26 | 119'14 | 8:00 PM Dec 24 |
| 5 YR US TREASURY NOTE December 2024 | @FVZ24 | 107'19.7 | 107'20.5 | 107'20.5 | 107'14.7 | 107'15.0 | -0'04.7 | 107'15.0 | 8:00 PM Dec 24 |
| 5 YR US TREASURY NOTE March 2025 | @FVH25 | 107'25.0 | 107'26.0 | 107'26.7 | 107'19.5 | 107'20.2 | -0'04.7 | 107'20.2 | 8:22 PM Dec 24 |
| 5 YR US TREASURY NOTE June 2025 | @FVM25 | 107'28.5 | 107'24.2 | -0'04.2 | 107'24.2 | 8:00 PM Dec 24 | |||
| E-MINI NASDAQ 100 December 2024 | @NQZ24 | 21656.75 | 21649.00 | 21706.25 | 21436.00 | 21454.75 | -202.00 | 21656.75 | 8:22 PM Dec 24 |
| E-MINI NASDAQ 100 March 2025 | @NQH25 | 21924.25 | 21911.00 | 21975.00 | 21707.50 | 21716.75 | -207.50 | 21924.25 | 8:18 PM Dec 24 |
| E-MINI NASDAQ 100 June 2025 | @NQM25 | 22155.25 | 22141.50 | 22200.00 | 21955.00 | 21960.00 | -195.25 | 22155.25 | 8:14 PM Dec 24 |
| E-MINI NASDAQ 100 September 2025 | @NQU25 | 22384.00 | 22384.00 | 12:00 AM Jan 70 | |||||
| E-MINI NASDAQ 100 December 2025 | @NQZ25 | 22493.25 | 22493.25 | 12:00 AM Jan 70 | |||||
| E-MINI NASDAQ 100 March 2026 | @NQH26 | 22505.25 | 22689.25 | 184.00 | 22689.25 | 9:00 PM Dec 24 | |||
| E-MINI NASDAQ 100 December 2026 | @NQZ26 | 23151.25 | 23335.25 | 184.00 | 23335.25 | 9:00 PM Dec 24 | |||
| E-MINI NASDAQ 100 December 2027 | @NQZ27 | 23505.25 | 23689.25 | 184.00 | 23689.25 | 9:00 PM Dec 24 | |||
| E-MINI NASDAQ 100 December 2028 | @NQZ28 | 23859.25 | 24043.25 | 184.00 | 24043.25 | 9:00 PM Dec 24 | |||
| E-MINI NASDAQ 100 December 2029 | @NQZ29 | 24059.25 | 24243.25 | 184.00 | 24243.25 | 9:00 PM Dec 24 | |||
| S&P GSCI December 2024 | @GIZ24 | 532.10 | 538.00 | 539.75 | 538.00 | 538.60 | 6.50 | 538.60 | 7:40 PM Dec 24 |
| S&P GSCI January 2025 | @GIF25 | 531.05 | 536.70 | 537.50 | 536.70 | 537.50 | 6.45 | 537.50 | 7:40 PM Dec 24 |
| S&P GSCI February 2025 | @GIG25 | 528.55 | 540.00 | 11.45 | 540.00 | 7:40 PM Dec 24 |
| Calls | Puts | |||||||
|---|---|---|---|---|---|---|---|---|
| OPEN INTEREST | PREMIUM | CHANGE | LAST | STRIKE PRICE | LAST | CHANGE | PREMIUM | OPEN INTEREST |