@LE – LIVE CATTLE – CME
@GF – FEEDER CATTLE – CME
@HE – LEAN HOGS – CME
@C – CORN – CBOT
| High | Low | Last | Chg | ||
|---|---|---|---|---|---|
| May 23 | 644'0 | 627'2 | 631'6 | -1'6 | |
| Jul 23 | 619'6 | 607'4 | 610'6 | -1'0 | |
| Sep 23 | 566'2 | 557'2 | 560'0 | -1'6 | |
| Dec 23 | 558'4 | 549'4 | 552'2 | -2'2 | |
| Mar 24 | 567'0 | 558'4 | 561'0 | -2'2 | |
| May 24 | 572'0 | 564'0 | 566'6 | -1'6 |
@S – SOYBEANS – CBOT
| Contract | Sym | Prev | Open | High | Low | Last Trade | Chg | Settle | Last Update |
|---|---|---|---|---|---|---|---|---|---|
| LIVE CATTLE April 2023 | @LEJ23 | 162.300 | 162.475 | 162.500 | 161.825 | 162.150 | -0.150 | 162.150 | 6:04 PM Mar 23 |
| LIVE CATTLE June 2023 | @LEM23 | 155.900 | 155.850 | 156.100 | 155.425 | 155.800 | -0.100 | 155.800 | 6:04 PM Mar 23 |
| LIVE CATTLE August 2023 | @LEQ23 | 155.975 | 155.900 | 156.050 | 155.500 | 155.700 | -0.275 | 155.700 | 6:04 PM Mar 23 |
| LIVE CATTLE October 2023 | @LEV23 | 160.275 | 160.175 | 160.250 | 159.900 | 160.050 | -0.225 | 160.050 | 6:04 PM Mar 23 |
| LIVE CATTLE December 2023 | @LEZ23 | 165.475 | 165.300 | 165.450 | 165.000 | 165.050 | -0.425 | 165.050 | 6:04 PM Mar 23 |
| LIVE CATTLE February 2024 | @LEG24 | 168.975 | 168.875 | 169.025 | 168.475 | 168.575 | -0.400 | 168.575 | 6:04 PM Mar 23 |
| LIVE CATTLE April 2024 | @LEJ24 | 171.650 | 171.500 | 171.725 | 171.125 | 171.375 | -0.275 | 171.375 | 6:01 PM Mar 23 |
| LIVE CATTLE June 2024 | @LEM24 | 167.550 | 167.475 | 167.825 | 166.925 | 167.650 | 0.100 | 167.650 | 6:00 PM Mar 23 |
| LIVE CATTLE August 2024 | @LEQ24 | 166.500 | 166.325 | 166.550 | 166.200 | 166.550 | 0.050 | 166.550 | 6:00 PM Mar 23 |
| FEEDER CATTLE March 2023 | @GFH23 | 188.250 | 188.000 | 189.075 | 188.000 | 189.025 | 0.775 | 189.025 | 6:04 PM Mar 23 |
| FEEDER CATTLE April 2023 | @GFJ23 | 194.375 | 194.200 | 195.025 | 193.775 | 195.000 | 0.625 | 195.000 | 6:04 PM Mar 23 |
| FEEDER CATTLE May 2023 | @GFK23 | 198.775 | 198.775 | 198.875 | 197.800 | 198.600 | -0.175 | 198.600 | 6:04 PM Mar 23 |
| FEEDER CATTLE August 2023 | @GFQ23 | 214.575 | 214.750 | 214.950 | 213.875 | 214.625 | 0.050 | 214.625 | 6:04 PM Mar 23 |
| FEEDER CATTLE September 2023 | @GFU23 | 217.775 | 217.800 | 218.175 | 217.175 | 217.875 | 0.100 | 217.875 | 6:03 PM Mar 23 |
| FEEDER CATTLE October 2023 | @GFV23 | 220.100 | 219.925 | 220.350 | 219.375 | 220.000 | -0.100 | 220.000 | 6:03 PM Mar 23 |
| FEEDER CATTLE November 2023 | @GFX23 | 221.375 | 220.700 | 221.350 | 220.550 | 221.025 | -0.350 | 221.025 | 6:00 PM Mar 23 |
| FEEDER CATTLE January 2024 | @GFF24 | 219.075 | 219.575 | 219.575 | 218.700 | 219.175 | 0.100 | 219.175 | 6:00 PM Mar 23 |
| LEAN HOGS April 2023 | @HEJ23 | 76.075 | 76.075 | 76.450 | 75.125 | 75.750 | -0.325 | 75.750 | 6:04 PM Mar 23 |
| LEAN HOGS May 2023 | @HEK23 | 83.250 | 83.000 | 83.575 | 81.925 | 83.350 | 0.100 | 83.350 | 6:04 PM Mar 23 |
| LEAN HOGS June 2023 | @HEM23 | 89.350 | 89.225 | 89.675 | 87.800 | 89.375 | 0.025 | 89.375 | 6:04 PM Mar 23 |
| LEAN HOGS July 2023 | @HEN23 | 91.400 | 91.350 | 91.725 | 90.000 | 91.375 | -0.025 | 91.375 | 6:04 PM Mar 23 |
| LEAN HOGS August 2023 | @HEQ23 | 91.825 | 91.725 | 91.925 | 90.425 | 91.550 | -0.275 | 91.550 | 6:04 PM Mar 23 |
| LEAN HOGS October 2023 | @HEV23 | 81.600 | 81.600 | 81.700 | 80.375 | 81.100 | -0.500 | 81.100 | 6:04 PM Mar 23 |
| LEAN HOGS December 2023 | @HEZ23 | 76.525 | 76.450 | 76.575 | 75.325 | 75.975 | -0.550 | 75.975 | 6:04 PM Mar 23 |
| LEAN HOGS February 2024 | @HEG24 | 79.950 | 79.600 | 79.900 | 78.825 | 79.350 | -0.600 | 79.350 | 6:03 PM Mar 23 |
| LEAN HOGS April 2024 | @HEJ24 | 83.700 | 83.700 | 83.700 | 82.450 | 82.825 | -0.875 | 82.825 | 6:04 PM Mar 23 |
| LEAN HOGS May 2024 | @HEK24 | 88.850 | 87.975 | -0.875 | 87.975 | 6:00 PM Mar 23 | |||
| LEAN HOGS June 2024 | @HEM24 | 92.800 | 92.925 | 92.925 | 92.800 | 92.800 | 0.000 | 92.800 | 6:00 PM Mar 23 |
| LEAN HOGS July 2024 | @HEN24 | 92.700 | 92.700 | 0.000 | 92.700 | 6:00 PM Mar 23 | |||
| MILK CLASS III March 2023 | @DAH23 | 18.04 | 18.04 | 18.10 | 18.04 | 18.10 | 0.06 | 18.10 | 6:10 PM Mar 23 |
| MILK CLASS III April 2023 | @DAJ23 | 19.36 | 19.35 | 19.90 | 19.29 | 19.70 | 0.34 | 19.76 | 6:15 PM Mar 23 |
| MILK CLASS III May 2023 | @DAK23 | 18.67 | 18.67 | 19.27 | 18.63 | 18.96 | 0.29 | 18.95 | 6:19 PM Mar 23 |
| MILK CLASS III June 2023 | @DAM23 | 18.60 | 18.56 | 18.97 | 18.56 | 18.66 | 0.06 | 18.66 | 6:11 PM Mar 23 |
| MILK CLASS III July 2023 | @DAN23 | 18.83 | 18.77 | 19.05 | 18.77 | 18.83 | 0.00 | 18.83 | 6:10 PM Mar 23 |
| MILK CLASS III August 2023 | @DAQ23 | 19.30 | 19.21 | 19.44 | 19.16 | 19.17 | -0.13 | 19.17 | 6:10 PM Mar 23 |
| MILK CLASS III September 2023 | @DAU23 | 19.53 | 19.50 | 19.55 | 19.32 | 19.35 | -0.18 | 19.35 | 6:10 PM Mar 23 |
| MILK CLASS III October 2023 | @DAV23 | 19.57 | 19.55 | 19.60 | 19.47 | 19.50 | -0.07 | 19.50 | 6:10 PM Mar 23 |
| MILK CLASS III November 2023 | @DAX23 | 19.46 | 19.56 | 19.56 | 19.33 | 19.38 | -0.08 | 19.38 | 6:10 PM Mar 23 |
| MILK CLASS III December 2023 | @DAZ23 | 19.19 | 19.16 | 19.16 | 19.07 | 19.07 | -0.12 | 19.07 | 6:10 PM Mar 23 |
| MILK CLASS III January 2024 | @DAF24 | 18.95 | 18.95 | 0.00 | 18.95 | 6:10 PM Mar 23 | |||
| MILK CLASS III February 2024 | @DAG24 | 18.95 | 18.95 | 0.00 | 18.95 | 6:10 PM Mar 23 | |||
| MILK CLASS III March 2024 | @DAH24 | 18.91 | 18.91 | 0.00 | 18.91 | 6:10 PM Mar 23 | |||
| MILK CLASS III April 2024 | @DAJ24 | 18.80 | 18.80 | 0.00 | 18.80 | 6:10 PM Mar 23 | |||
| MILK CLASS III May 2024 | @DAK24 | 18.77 | 18.77 | 0.00 | 18.77 | 6:10 PM Mar 23 | |||
| MILK CLASS III June 2024 | @DAM24 | 18.90 | 18.90 | 0.00 | 18.90 | 6:10 PM Mar 23 | |||
| MILK CLASS III July 2024 | @DAN24 | 17.52 | 17.52 | 0.00 | 17.52 | 6:10 PM Mar 23 | |||
| MILK CLASS III August 2024 | @DAQ24 | 17.00 | 17.00 | 0.00 | 17.00 | 6:10 PM Mar 23 | |||
| MILK CLASS III September 2024 | @DAU24 | 16.93 | 16.93 | 0.00 | 16.93 | 6:10 PM Mar 23 | |||
| MILK CLASS III October 2024 | @DAV24 | 16.93 | 16.93 | 0.00 | 16.93 | 6:10 PM Mar 23 | |||
| MILK CLASS III November 2024 | @DAX24 | 16.93 | 16.93 | 0.00 | 16.93 | 6:10 PM Mar 23 | |||
| MILK CLASS III December 2024 | @DAZ24 | 15.76 | 15.76 | 0.00 | 15.76 | 6:10 PM Mar 23 | |||
| MILK CLASS III January 2025 | @DAF25 | 15.49 | 15.49 | 0.00 | 15.49 | 6:10 PM Mar 23 | |||
| MILK CLASS III February 2025 | @DAG25 | 15.29 | 15.29 | 0.00 | 15.29 | 6:10 PM Mar 23 | |||
| BUTTER - CASH SETTLED March 2023 | @CBH23 | 242.075 | 242.875 | 242.875 | 242.075 | 0.000 | 242.075 | 6:10 PM Mar 23 | |
| BUTTER - CASH SETTLED April 2023 | @CBJ23 | 236.500 | 236.000 | 236.250 | 235.000 | 235.000 | -1.500 | 235.000 | 6:10 PM Mar 23 |
| BUTTER - CASH SETTLED May 2023 | @CBK23 | 238.000 | 237.000 | 237.000 | 236.000 | 236.150 | -1.850 | 236.150 | 6:10 PM Mar 23 |
| BUTTER - CASH SETTLED June 2023 | @CBM23 | 241.000 | 240.725 | 240.725 | 240.725 | 240.725 | -0.275 | 240.725 | 6:10 PM Mar 23 |
| BUTTER - CASH SETTLED July 2023 | @CBN23 | 243.000 | 243.000 | 243.000 | 243.000 | 243.000 | 0.000 | 243.000 | 6:10 PM Mar 23 |
| BUTTER - CASH SETTLED August 2023 | @CBQ23 | 245.250 | 245.250 | 245.250 | 245.000 | 245.000 | -0.250 | 245.000 | 6:10 PM Mar 23 |
| BUTTER - CASH SETTLED September 2023 | @CBU23 | 246.750 | 245.000 | 246.000 | 245.000 | 245.500 | -1.250 | 245.500 | 6:10 PM Mar 23 |
| BUTTER - CASH SETTLED October 2023 | @CBV23 | 249.800 | 246.000 | 246.025 | 246.000 | 246.025 | -3.775 | 246.025 | 6:10 PM Mar 23 |
| BUTTER - CASH SETTLED November 2023 | @CBX23 | 250.000 | 248.650 | 248.650 | 250.000 | 0.000 | 250.000 | 6:10 PM Mar 23 | |
| BUTTER - CASH SETTLED December 2023 | @CBZ23 | 245.250 | 244.725 | 244.725 | 245.250 | 0.000 | 245.250 | 6:10 PM Mar 23 | |
| BUTTER - CASH SETTLED January 2024 | @CBF24 | 244.250 | 244.250 | 244.250 | 0.000 | 244.250 | 6:10 PM Mar 23 | ||
| BUTTER - CASH SETTLED February 2024 | @CBG24 | 237.000 | 237.000 | 0.000 | 237.000 | 6:10 PM Mar 23 | |||
| BUTTER - CASH SETTLED March 2024 | @CBH24 | 233.000 | 233.000 | 0.000 | 233.000 | 6:10 PM Mar 23 | |||
| BUTTER - CASH SETTLED April 2024 | @CBJ24 | 215.000 | 215.000 | 0.000 | 215.000 | 6:10 PM Mar 23 | |||
| BUTTER - CASH SETTLED May 2024 | @CBK24 | 212.000 | 212.000 | 0.000 | 212.000 | 6:10 PM Mar 23 | |||
| BUTTER - CASH SETTLED June 2024 | @CBM24 | 215.000 | 215.000 | 0.000 | 215.000 | 6:10 PM Mar 23 | |||
| BUTTER - CASH SETTLED July 2024 | @CBN24 | 210.550 | 210.550 | 0.000 | 210.550 | 6:10 PM Mar 23 | |||
| BUTTER - CASH SETTLED August 2024 | @CBQ24 | 206.550 | 206.550 | 0.000 | 206.550 | 6:10 PM Mar 23 | |||
| BUTTER - CASH SETTLED September 2024 | @CBU24 | 204.575 | 204.575 | 0.000 | 204.575 | 6:10 PM Mar 23 | |||
| BUTTER - CASH SETTLED October 2024 | @CBV24 | 200.325 | 200.325 | 0.000 | 200.325 | 6:10 PM Mar 23 | |||
| BUTTER - CASH SETTLED November 2024 | @CBX24 | 203.150 | 203.150 | 0.000 | 203.150 | 6:10 PM Mar 23 | |||
| BUTTER - CASH SETTLED December 2024 | @CBZ24 | 199.900 | 199.900 | 0.000 | 199.900 | 6:10 PM Mar 23 | |||
| BUTTER - CASH SETTLED January 2025 | @CBF25 | 173.700 | 173.700 | 0.000 | 173.700 | 6:10 PM Mar 23 | |||
| BUTTER - CASH SETTLED February 2025 | @CBG25 | 165.700 | 165.700 | 0.000 | 165.700 | 6:10 PM Mar 23 | |||
| CORN May 2023 | @CK23 | 633'4 | 633'0 | 644'0 | 627'2 | 631'6 | -1'6 | 631'6 | 6:19 PM Mar 23 |
| CORN July 2023 | @CN23 | 611'6 | 611'0 | 619'6 | 607'4 | 610'6 | -1'0 | 610'6 | 6:19 PM Mar 23 |
| CORN September 2023 | @CU23 | 561'6 | 560'0 | 566'2 | 557'2 | 560'0 | -1'6 | 560'0 | 6:19 PM Mar 23 |
| CORN December 2023 | @CZ23 | 554'4 | 552'6 | 558'4 | 549'4 | 552'2 | -2'2 | 552'2 | 6:19 PM Mar 23 |
| CORN March 2024 | @CH24 | 563'2 | 561'0 | 567'0 | 558'4 | 561'0 | -2'2 | 561'0 | 6:19 PM Mar 23 |
| CORN May 2024 | @CK24 | 568'4 | 567'0 | 572'0 | 564'0 | 566'6 | -1'6 | 566'6 | 6:19 PM Mar 23 |
| CORN July 2024 | @CN24 | 570'4 | 568'6 | 573'6 | 566'0 | 569'0 | -1'4 | 569'0 | 6:19 PM Mar 23 |
| CORN September 2024 | @CU24 | 545'6 | 544'0 | 549'4 | 543'6 | 546'6 | 1'0 | 546'6 | 6:15 PM Mar 23 |
| CORN December 2024 | @CZ24 | 536'0 | 534'0 | 539'6 | 531'4 | 537'2 | 1'2 | 537'2 | 6:15 PM Mar 23 |
| CORN March 2025 | @CH25 | 543'2 | 539'6 | 543'0 | 538'6 | 544'4 | 1'2 | 544'4 | 6:15 PM Mar 23 |
| CORN May 2025 | @CK25 | 545'0 | 546'2 | 1'2 | 546'2 | 6:15 PM Mar 23 | |||
| CORN July 2025 | @CN25 | 545'6 | 546'6 | 1'0 | 546'6 | 6:15 PM Mar 23 | |||
| CORN September 2025 | @CU25 | 507'6 | 508'6 | 1'0 | 508'6 | 6:15 PM Mar 23 | |||
| CORN December 2025 | @CZ25 | 492'0 | 493'2 | 493'2 | 491'0 | 492'2 | 0'2 | 492'2 | 6:15 PM Mar 23 |
| CORN July 2026 | @CN26 | 493'4 | 493'6 | 0'2 | 493'6 | 6:15 PM Mar 23 | |||
| CORN December 2026 | @CZ26 | 473'0 | 472'4 | 472'4 | 472'4 | 472'0 | -1'0 | 472'0 | 6:15 PM Mar 23 |
| SOYBEANS May 2023 | @SK23 | 1448'4 | 1450'0 | 1454'2 | 1415'2 | 1419'4 | -29'0 | 1419'4 | 6:19 PM Mar 23 |
| SOYBEANS July 2023 | @SN23 | 1425'0 | 1426'0 | 1431'0 | 1393'6 | 1398'4 | -26'4 | 1398'4 | 6:19 PM Mar 23 |
| SOYBEANS August 2023 | @SQ23 | 1378'0 | 1379'2 | 1383'4 | 1347'6 | 1353'4 | -24'4 | 1353'4 | 6:19 PM Mar 23 |
| SOYBEANS September 2023 | @SU23 | 1304'6 | 1306'2 | 1310'2 | 1278'0 | 1286'6 | -18'0 | 1286'6 | 6:19 PM Mar 23 |
| SOYBEANS November 2023 | @SX23 | 1272'4 | 1273'2 | 1278'4 | 1250'0 | 1258'0 | -14'4 | 1258'0 | 6:19 PM Mar 23 |
| SOYBEANS January 2024 | @SF24 | 1278'0 | 1278'4 | 1283'2 | 1256'2 | 1264'6 | -13'2 | 1264'6 | 6:19 PM Mar 23 |
| SOYBEANS March 2024 | @SH24 | 1275'2 | 1272'6 | 1280'2 | 1255'0 | 1264'2 | -11'0 | 1264'2 | 6:19 PM Mar 23 |
| SOYBEANS May 2024 | @SK24 | 1277'2 | 1274'4 | 1279'4 | 1260'0 | 1267'4 | -9'6 | 1267'4 | 6:15 PM Mar 23 |
| SOYBEANS July 2024 | @SN24 | 1280'0 | 1275'2 | 1275'4 | 1263'6 | 1270'4 | -9'4 | 1270'4 | 6:19 PM Mar 23 |
| SOYBEANS August 2024 | @SQ24 | 1265'4 | 1256'0 | -9'4 | 1256'0 | 6:15 PM Mar 23 | |||
| SOYBEANS September 2024 | @SU24 | 1238'0 | 1232'4 | 1232'4 | 1232'4 | 1228'4 | -9'4 | 1228'4 | 6:15 PM Mar 23 |
| SOYBEANS November 2024 | @SX24 | 1223'2 | 1224'2 | 1232'0 | 1205'4 | 1211'0 | -12'2 | 1211'0 | 6:18 PM Mar 23 |
| SOYBEANS January 2025 | @SF25 | 1224'4 | 1233'6 | 1233'6 | 1233'6 | 1213'2 | -11'2 | 1213'2 | 6:15 PM Mar 23 |
| SOYBEANS March 2025 | @SH25 | 1216'6 | 1202'0 | 1202'0 | 1202'0 | 1205'4 | -11'2 | 1205'4 | 6:15 PM Mar 23 |
| SOYBEANS May 2025 | @SK25 | 1212'0 | 1200'6 | -11'2 | 1200'6 | 6:15 PM Mar 23 | |||
| SOYBEANS July 2025 | @SN25 | 1220'0 | 1208'6 | -11'2 | 1208'6 | 6:15 PM Mar 23 | |||
| SOYBEANS August 2025 | @SQ25 | 1209'2 | 1198'0 | -11'2 | 1198'0 | 6:15 PM Mar 23 | |||
| SOYBEANS September 2025 | @SU25 | 1189'0 | 1177'6 | -11'2 | 1177'6 | 6:15 PM Mar 23 | |||
| SOYBEANS November 2025 | @SX25 | 1157'0 | 1145'0 | -12'0 | 1145'0 | 6:15 PM Mar 23 | |||
| SOYBEANS July 2026 | @SN26 | 1153'0 | 1141'0 | -12'0 | 1141'0 | 6:15 PM Mar 23 | |||
| SOYBEANS November 2026 | @SX26 | 1122'4 | 1107'4 | -15'0 | 1107'4 | 6:15 PM Mar 23 | |||
| SOYBEAN MEAL May 2023 | @SMK23 | 451.6 | 453.1 | 455.3 | 437.4 | 438.3 | -13.3 | 438.3 | 6:19 PM Mar 23 |
| SOYBEAN MEAL July 2023 | @SMN23 | 446.9 | 447.8 | 450.4 | 433.6 | 434.5 | -12.4 | 434.5 | 6:19 PM Mar 23 |
| SOYBEAN MEAL August 2023 | @SMQ23 | 435.6 | 436.3 | 438.9 | 424.7 | 425.3 | -10.3 | 425.3 | 6:19 PM Mar 23 |
| SOYBEAN MEAL September 2023 | @SMU23 | 420.8 | 420.9 | 424.8 | 412.1 | 412.5 | -8.3 | 412.5 | 6:19 PM Mar 23 |
| SOYBEAN MEAL October 2023 | @SMV23 | 409.3 | 409.5 | 412.2 | 401.6 | 402.1 | -7.2 | 402.1 | 6:19 PM Mar 23 |
| SOYBEAN MEAL December 2023 | @SMZ23 | 406.2 | 406.4 | 409.3 | 398.6 | 399.1 | -7.1 | 399.1 | 6:19 PM Mar 23 |
| SOYBEAN MEAL January 2024 | @SMF24 | 400.7 | 400.7 | 402.9 | 393.5 | 393.9 | -6.8 | 393.9 | 6:19 PM Mar 23 |
| SOYBEAN MEAL March 2024 | @SMH24 | 390.4 | 390.5 | 392.5 | 384.0 | 384.0 | -6.4 | 384.0 | 6:19 PM Mar 23 |
| SOYBEAN MEAL May 2024 | @SMK24 | 384.4 | 384.6 | 386.8 | 379.4 | 379.4 | -5.0 | 379.4 | 6:16 PM Mar 23 |
| SOYBEAN MEAL July 2024 | @SMN24 | 382.5 | 383.0 | 383.0 | 378.8 | 378.8 | -3.7 | 378.8 | 6:15 PM Mar 23 |
| SOYBEAN MEAL August 2024 | @SMQ24 | 378.7 | 379.0 | 379.0 | 375.0 | 375.9 | -2.8 | 375.9 | 6:15 PM Mar 23 |
| SOYBEAN MEAL September 2024 | @SMU24 | 374.0 | 370.3 | 370.3 | 370.3 | 372.6 | -1.4 | 372.6 | 6:15 PM Mar 23 |
| SOYBEAN MEAL October 2024 | @SMV24 | 367.5 | 367.3 | -0.2 | 367.3 | 6:15 PM Mar 23 | |||
| SOYBEAN MEAL December 2024 | @SMZ24 | 366.5 | 366.6 | 0.1 | 366.6 | 6:15 PM Mar 23 | |||
| SOYBEAN MEAL January 2025 | @SMF25 | 360.6 | 361.0 | 0.4 | 361.0 | 6:15 PM Mar 23 | |||
| SOYBEAN MEAL March 2025 | @SMH25 | 358.6 | 358.1 | -0.5 | 358.1 | 6:15 PM Mar 23 | |||
| SOYBEAN MEAL May 2025 | @SMK25 | 358.4 | 358.6 | 0.2 | 358.6 | 6:15 PM Mar 23 | |||
| SOYBEAN MEAL July 2025 | @SMN25 | 362.1 | 362.3 | 0.2 | 362.3 | 6:15 PM Mar 23 | |||
| SOYBEAN MEAL August 2025 | @SMQ25 | 360.0 | 360.2 | 0.2 | 360.2 | 6:15 PM Mar 23 | |||
| SOYBEAN MEAL September 2025 | @SMU25 | 356.0 | 356.2 | 0.2 | 356.2 | 6:15 PM Mar 23 | |||
| SOYBEAN MEAL October 2025 | @SMV25 | 356.1 | 356.1 | 0.0 | 356.1 | 6:15 PM Mar 23 | |||
| SOYBEAN MEAL December 2025 | @SMZ25 | 355.3 | 355.3 | 0.0 | 355.3 | 6:15 PM Mar 23 | |||
| SOYBEAN MEAL July 2026 | @SMN26 | 353.8 | 353.8 | 0.0 | 353.8 | 6:15 PM Mar 23 | |||
| SOYBEAN MEAL October 2026 | @SMV26 | 353.8 | 353.8 | 0.0 | 353.8 | 6:15 PM Mar 23 | |||
| SOYBEAN MEAL December 2026 | @SMZ26 | 348.2 | 348.2 | 0.0 | 348.2 | 6:15 PM Mar 23 | |||
| SOYBEAN OIL May 2023 | @BOK23 | 54.64 | 54.56 | 54.77 | 51.28 | 52.17 | -2.47 | 52.17 | 6:19 PM Mar 23 |
| SOYBEAN OIL July 2023 | @BON23 | 54.75 | 54.69 | 54.92 | 51.50 | 52.38 | -2.37 | 52.38 | 6:19 PM Mar 23 |
| SOYBEAN OIL August 2023 | @BOQ23 | 54.30 | 54.24 | 54.46 | 51.24 | 52.08 | -2.22 | 52.08 | 6:19 PM Mar 23 |
| SOYBEAN OIL September 2023 | @BOU23 | 53.83 | 53.81 | 53.92 | 50.88 | 51.69 | -2.14 | 51.69 | 6:19 PM Mar 23 |
| SOYBEAN OIL October 2023 | @BOV23 | 53.30 | 53.14 | 53.34 | 50.47 | 51.21 | -2.09 | 51.21 | 6:19 PM Mar 23 |
| SOYBEAN OIL December 2023 | @BOZ23 | 53.02 | 53.04 | 53.12 | 50.27 | 50.96 | -2.06 | 50.96 | 6:19 PM Mar 23 |
| SOYBEAN OIL January 2024 | @BOF24 | 52.86 | 52.90 | 52.90 | 50.29 | 50.92 | -1.94 | 50.92 | 6:19 PM Mar 23 |
| SOYBEAN OIL March 2024 | @BOH24 | 52.77 | 52.15 | 52.17 | 50.38 | 50.95 | -1.82 | 50.95 | 6:16 PM Mar 23 |
| SOYBEAN OIL May 2024 | @BOK24 | 52.79 | 52.10 | 52.10 | 50.87 | 51.08 | -1.71 | 51.08 | 6:15 PM Mar 23 |
| SOYBEAN OIL July 2024 | @BON24 | 52.82 | 52.05 | 52.05 | 51.05 | 51.19 | -1.63 | 51.19 | 6:15 PM Mar 23 |
| SOYBEAN OIL August 2024 | @BOQ24 | 52.69 | 52.50 | 52.50 | 51.06 | 51.12 | -1.57 | 51.12 | 6:15 PM Mar 23 |
| SOYBEAN OIL September 2024 | @BOU24 | 52.50 | 51.90 | 51.90 | 50.46 | 51.02 | -1.48 | 51.02 | 6:15 PM Mar 23 |
| SOYBEAN OIL October 2024 | @BOV24 | 52.22 | 51.55 | 51.57 | 50.85 | 50.78 | -1.44 | 50.78 | 6:15 PM Mar 23 |
| SOYBEAN OIL December 2024 | @BOZ24 | 52.18 | 51.50 | 51.50 | 50.69 | 50.77 | -1.41 | 50.77 | 6:15 PM Mar 23 |
| SOYBEAN OIL January 2025 | @BOF25 | 52.07 | 50.70 | 50.70 | 50.70 | 50.68 | -1.39 | 50.68 | 6:15 PM Mar 23 |
| SOYBEAN OIL March 2025 | @BOH25 | 51.87 | 51.15 | 51.15 | 51.15 | 50.50 | -1.37 | 50.50 | 6:15 PM Mar 23 |
| SOYBEAN OIL May 2025 | @BOK25 | 51.81 | 50.45 | -1.36 | 50.45 | 6:15 PM Mar 23 | |||
| SOYBEAN OIL July 2025 | @BON25 | 51.79 | 50.51 | -1.28 | 50.51 | 6:15 PM Mar 23 | |||
| SOYBEAN OIL August 2025 | @BOQ25 | 51.77 | 50.53 | -1.24 | 50.53 | 6:15 PM Mar 23 | |||
| SOYBEAN OIL September 2025 | @BOU25 | 51.77 | 50.49 | -1.28 | 50.49 | 6:15 PM Mar 23 | |||
| SOYBEAN OIL October 2025 | @BOV25 | 51.69 | 50.41 | -1.28 | 50.41 | 6:15 PM Mar 23 | |||
| SOYBEAN OIL December 2025 | @BOZ25 | 51.65 | 50.38 | -1.27 | 50.38 | 6:15 PM Mar 23 | |||
| SOYBEAN OIL July 2026 | @BON26 | 51.56 | 50.29 | -1.27 | 50.29 | 6:15 PM Mar 23 | |||
| SOYBEAN OIL October 2026 | @BOV26 | 51.55 | 50.28 | -1.27 | 50.28 | 6:15 PM Mar 23 | |||
| SOYBEAN OIL December 2026 | @BOZ26 | 51.41 | 50.14 | -1.27 | 50.14 | 6:15 PM Mar 23 | |||
| WHEAT May 2023 | @WK23 | 663'4 | 663'0 | 675'4 | 657'2 | 662'0 | -1'4 | 662'0 | 6:19 PM Mar 23 |
| WHEAT July 2023 | @WN23 | 674'6 | 675'0 | 686'4 | 669'2 | 674'0 | -0'6 | 674'0 | 6:19 PM Mar 23 |
| WHEAT September 2023 | @WU23 | 685'4 | 685'4 | 696'6 | 680'6 | 685'6 | 0'2 | 685'6 | 6:19 PM Mar 23 |
| WHEAT December 2023 | @WZ23 | 701'0 | 701'0 | 711'4 | 697'0 | 702'2 | 1'2 | 702'2 | 6:19 PM Mar 23 |
| WHEAT March 2024 | @WH24 | 712'4 | 712'0 | 722'2 | 708'2 | 714'0 | 1'4 | 714'0 | 6:19 PM Mar 23 |
| WHEAT May 2024 | @WK24 | 716'4 | 715'6 | 724'6 | 712'2 | 718'2 | 1'6 | 718'2 | 6:15 PM Mar 23 |
| WHEAT July 2024 | @WN24 | 698'4 | 697'0 | 705'4 | 694'2 | 699'6 | 1'2 | 699'6 | 6:16 PM Mar 23 |
| WHEAT September 2024 | @WU24 | 698'0 | 701'0 | 705'0 | 701'0 | 701'6 | 3'6 | 701'6 | 6:18 PM Mar 23 |
| WHEAT December 2024 | @WZ24 | 704'4 | 709'0 | 713'0 | 704'4 | 709'4 | 5'0 | 709'4 | 6:16 PM Mar 23 |
| WHEAT March 2025 | @WH25 | 711'0 | 716'4 | 5'4 | 716'4 | 6:15 PM Mar 23 | |||
| WHEAT May 2025 | @WK25 | 703'0 | 710'0 | 7'0 | 710'0 | 6:15 PM Mar 23 | |||
| WHEAT July 2025 | @WN25 | 697'4 | 704'4 | 7'0 | 704'4 | 6:15 PM Mar 23 | |||
| ROUGH RICE May 2023 | @RRK23 | 17.255 | 17.190 | 17.570 | 17.150 | 17.560 | 0.305 | 17.560 | 6:19 PM Mar 23 |
| ROUGH RICE July 2023 | @RRN23 | 17.260 | 17.200 | 17.560 | 17.200 | 17.560 | 0.300 | 17.560 | 6:15 PM Mar 23 |
| ROUGH RICE September 2023 | @RRU23 | 15.440 | 15.430 | 15.550 | 15.430 | 15.560 | 0.120 | 15.560 | 6:17 PM Mar 23 |
| ROUGH RICE November 2023 | @RRX23 | 15.580 | 15.685 | 0.105 | 15.685 | 6:15 PM Mar 23 | |||
| ROUGH RICE January 2024 | @RRF24 | 15.685 | 15.785 | 0.100 | 15.785 | 6:15 PM Mar 23 | |||
| ROUGH RICE March 2024 | @RRH24 | 15.930 | 16.030 | 0.100 | 16.030 | 6:15 PM Mar 23 | |||
| ROUGH RICE May 2024 | @RRK24 | 16.230 | 16.330 | 0.100 | 16.330 | 6:15 PM Mar 23 | |||
| OATS May 2023 | @OK23 | 362'4 | 357'4 | 368'6 | 356'6 | 361'4 | -1'0 | 361'4 | 6:16 PM Mar 23 |
| OATS July 2023 | @ON23 | 357'2 | 351'6 | 362'0 | 351'6 | 356'2 | -1'0 | 356'2 | 6:16 PM Mar 23 |
| OATS September 2023 | @OU23 | 360'2 | 360'2 | 362'0 | 355'0 | 356'0 | -4'2 | 356'0 | 6:17 PM Mar 23 |
| OATS December 2023 | @OZ23 | 368'4 | 374'0 | 374'0 | 364'6 | 364'4 | -4'0 | 364'4 | 6:15 PM Mar 23 |
| OATS March 2024 | @OH24 | 370'0 | 366'0 | -4'0 | 366'0 | 6:15 PM Mar 23 | |||
| OATS May 2024 | @OK24 | 384'2 | 380'2 | -4'0 | 380'2 | 6:15 PM Mar 23 | |||
| OATS July 2024 | @ON24 | 376'6 | 372'6 | -4'0 | 372'6 | 6:15 PM Mar 23 | |||
| OATS September 2024 | @OU24 | 372'6 | 368'6 | -4'0 | 368'6 | 6:15 PM Mar 23 | |||
| OATS December 2024 | @OZ24 | 372'6 | 368'6 | -4'0 | 368'6 | 6:15 PM Mar 23 | |||
| OATS March 2025 | @OH25 | 374'2 | 370'2 | -4'0 | 370'2 | 6:15 PM Mar 23 | |||
| OATS July 2025 | @ON25 | 357'6 | 353'6 | -4'0 | 353'6 | 6:15 PM Mar 23 | |||
| OATS September 2025 | @OU25 | 373'4 | 369'4 | -4'0 | 369'4 | 6:15 PM Mar 23 | |||
| 12:00 AM Jan 70 | |||||||||
| 10 YR US TREASURY NOTE June 2023 | @TYM23 | 115'03.0 | 115'14.5 | 115'27.0 | 115'01.0 | 115'25.5 | 0'22.5 | 115'03.0 | 6:23 PM Mar 23 |
| 10 YR US TREASURY NOTE September 2023 | @TYU23 | 115'30.0 | 116'14.0 | 116'19.5 | 116'02.0 | 116'15.0 | 0'17.0 | 115'30.0 | 5:05 PM Mar 23 |
| 10 YR US TREASURY NOTE December 2023 | @TYZ23 | 116'25.0 | 116'25.0 | 12:00 AM Jan 70 | |||||
| 2 YR US TREASURY NOTE March 2023 | @TUH23 | 103'07.0 | 103'07.0 | 12:00 AM Jan 70 | |||||
| 2 YR US TREASURY NOTE June 2023 | @TUM23 | 103'16.0 | 103'17.7 | 103'24.0 | 103'13.5 | 103'23.7 | 0'07.7 | 103'16.0 | 6:24 PM Mar 23 |
| 2 YR US TREASURY NOTE September 2023 | @TUU23 | 104'04.1 | 104'04.1 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND March 2023 | @FFH23 | 95.3525 | 95.3550 | 95.3550 | 95.3525 | 95.3525 | 0.0000 | 95.3525 | 6:21 PM Mar 23 |
| 30 DAY FED FUND April 2023 | @FFJ23 | 95.185 | 95.185 | 95.190 | 95.185 | 95.185 | 0.000 | 95.185 | 6:20 PM Mar 23 |
| 30 DAY FED FUND May 2023 | @FFK23 | 95.060 | 95.075 | 95.110 | 95.055 | 95.105 | 0.045 | 95.060 | 6:23 PM Mar 23 |
| 30 DAY FED FUND June 2023 | @FFM23 | 95.100 | 95.125 | 95.185 | 95.100 | 95.150 | 0.050 | 95.100 | 6:23 PM Mar 23 |
| 30 DAY FED FUND July 2023 | @FFN23 | 95.170 | 95.205 | 95.290 | 95.170 | 95.240 | 0.070 | 95.170 | 6:23 PM Mar 23 |
| 30 DAY FED FUND August 2023 | @FFQ23 | 95.335 | 95.370 | 95.480 | 95.330 | 95.450 | 0.115 | 95.335 | 6:23 PM Mar 23 |
| 30 DAY FED FUND September 2023 | @FFU23 | 95.385 | 95.395 | 95.530 | 95.380 | 95.520 | 0.135 | 95.385 | 6:23 PM Mar 23 |
| 30 DAY FED FUND October 2023 | @FFV23 | 95.480 | 95.540 | 95.650 | 95.475 | 95.650 | 0.170 | 95.480 | 6:23 PM Mar 23 |
| 30 DAY FED FUND November 2023 | @FFX23 | 95.620 | 95.650 | 95.825 | 95.620 | 95.820 | 0.200 | 95.620 | 6:23 PM Mar 23 |
| 30 DAY FED FUND December 2023 | @FFZ23 | 95.705 | 95.730 | 95.910 | 95.700 | 95.905 | 0.200 | 95.705 | 6:23 PM Mar 23 |
| 30 DAY FED FUND January 2024 | @FFF24 | 95.780 | 95.805 | 95.985 | 95.775 | 95.985 | 0.205 | 95.780 | 6:23 PM Mar 23 |
| 30 DAY FED FUND February 2024 | @FFG24 | 95.950 | 95.965 | 96.155 | 95.935 | 96.150 | 0.200 | 95.950 | 6:22 PM Mar 23 |
| 30 DAY FED FUND March 2024 | @FFH24 | 96.010 | 96.100 | 96.215 | 96.000 | 96.160 | 0.150 | 96.010 | 6:01 PM Mar 23 |
| 30 DAY FED FUND April 2024 | @FFJ24 | 96.140 | 96.180 | 96.345 | 96.125 | 96.345 | 0.205 | 96.140 | 6:20 PM Mar 23 |
| 30 DAY FED FUND May 2024 | @FFK24 | 96.345 | 96.420 | 96.535 | 96.315 | 96.470 | 0.125 | 96.345 | 5:30 PM Mar 23 |
| 30 DAY FED FUND June 2024 | @FFM24 | 96.450 | 96.475 | 96.625 | 96.420 | 96.535 | 0.085 | 96.450 | 2:41 PM Mar 23 |
| 30 DAY FED FUND July 2024 | @FFN24 | 96.525 | 96.615 | 96.695 | 96.480 | 96.480 | -0.045 | 96.525 | 12:42 PM Mar 23 |
| 30 DAY FED FUND August 2024 | @FFQ24 | 96.730 | 96.730 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND September 2024 | @FFU24 | 96.755 | 96.755 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND October 2024 | @FFV24 | 96.860 | 96.860 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND November 2024 | @FFX24 | 96.965 | 96.965 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND December 2024 | @FFZ24 | 97.110 | 97.105 | 97.120 | 97.065 | 97.075 | -0.035 | 97.110 | 4:49 PM Mar 23 |
| 30 DAY FED FUND January 2025 | @FFF25 | 97.170 | 97.170 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND February 2025 | @FFG25 | 97.265 | 97.265 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND March 2025 | @FFH25 | 96.990 | 97.265 | 0.275 | 97.265 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND April 2025 | @FFJ25 | 96.895 | 97.170 | 0.275 | 97.170 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND May 2025 | @FFK25 | 96.895 | 97.170 | 0.275 | 97.170 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND June 2025 | @FFM25 | 96.895 | 97.170 | 0.275 | 97.170 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND July 2025 | @FFN25 | 96.895 | 97.170 | 0.275 | 97.170 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND August 2025 | @FFQ25 | 96.895 | 97.170 | 0.275 | 97.170 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND September 2025 | @FFU25 | 96.895 | 97.170 | 0.275 | 97.170 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND October 2025 | @FFV25 | 96.895 | 97.170 | 0.275 | 97.170 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND November 2025 | @FFX25 | 96.895 | 97.170 | 0.275 | 97.170 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND December 2025 | @FFZ25 | 96.775 | 97.050 | 0.275 | 97.050 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND January 2026 | @FFF26 | 96.675 | 96.950 | 0.275 | 96.950 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND February 2026 | @FFG26 | 96.675 | 96.950 | 0.275 | 96.950 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND March 2026 | @FFH26 | 96.675 | 96.950 | 0.275 | 96.950 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND April 2026 | @FFJ26 | 96.675 | 96.950 | 0.275 | 96.950 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND May 2026 | @FFK26 | 96.675 | 96.950 | 0.275 | 96.950 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND June 2026 | @FFM26 | 96.675 | 96.950 | 0.275 | 96.950 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND July 2026 | @FFN26 | 96.675 | 96.950 | 0.275 | 96.950 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND August 2026 | @FFQ26 | 96.595 | 96.870 | 0.275 | 96.870 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND September 2026 | @FFU26 | 96.595 | 96.870 | 0.275 | 96.870 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND October 2026 | @FFV26 | 96.590 | 96.865 | 0.275 | 96.865 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND November 2026 | @FFX26 | 96.570 | 96.845 | 0.275 | 96.845 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND December 2026 | @FFZ26 | 96.550 | 96.825 | 0.275 | 96.825 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND January 2027 | @FFF27 | 96.535 | 96.810 | 0.275 | 96.810 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND February 2027 | @FFG27 | 96.520 | 96.795 | 0.275 | 96.795 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND March 2027 | @FFH27 | 96.505 | 96.780 | 0.275 | 96.780 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND April 2027 | @FFJ27 | 96.465 | 96.740 | 0.275 | 96.740 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND May 2027 | @FFK27 | 96.440 | 96.715 | 0.275 | 96.715 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND June 2027 | @FFM27 | 96.420 | 96.695 | 0.275 | 96.695 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND July 2027 | @FFN27 | 96.400 | 96.675 | 0.275 | 96.675 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND August 2027 | @FFQ27 | 96.320 | 96.595 | 0.275 | 96.595 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND September 2027 | @FFU27 | 96.320 | 96.595 | 0.275 | 96.595 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND October 2027 | @FFV27 | 96.315 | 96.590 | 0.275 | 96.590 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND November 2027 | @FFX27 | 96.295 | 96.570 | 0.275 | 96.570 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND December 2027 | @FFZ27 | 96.275 | 96.550 | 0.275 | 96.550 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND January 2028 | @FFF28 | 96.260 | 96.535 | 0.275 | 96.535 | 7:01 PM Mar 23 | |||
| 30 DAY FED FUND February 2028 | @FFG28 | 96.245 | 96.520 | 0.275 | 96.520 | 7:01 PM Mar 23 | |||
| 12:00 AM Jan 70 | |||||||||
| US TREASURY BOND June 2023 | @USM23 | 130'31 | 131'23 | 131'27 | 130'14 | 131'11 | 0'12 | 130'31 | 6:23 PM Mar 23 |
| US TREASURY BOND September 2023 | @USU23 | 130'24 | 130'24 | 12:00 AM Jan 70 | |||||
| US TREASURY BOND December 2023 | @USZ23 | 130'17 | 130'17 | 12:00 AM Jan 70 | |||||
| 5 YR US TREASURY NOTE March 2023 | @FVH23 | 109'10.7 | 109'10.7 | 12:00 AM Jan 70 | |||||
| 5 YR US TREASURY NOTE June 2023 | @FVM23 | 109'23.0 | 109'30.5 | 110'11.2 | 109'22.5 | 110'10.2 | 0'19.2 | 109'23.0 | 6:23 PM Mar 23 |
| 5 YR US TREASURY NOTE September 2023 | @FVU23 | 109'13.0 | 110'07.0 | 0'26.0 | 110'07.0 | 7:00 PM Mar 23 | |||
| 1 MONTH EURODOLLAR April 2023 | @EMJ23 | 95.0700 | 95.0500 | 95.0500 | 95.0700 | 12:00 AM Jan 70 | |||
| 1 MONTH EURODOLLAR May 2023 | @EMK23 | 94.9500 | 94.9000 | 94.9000 | 94.9500 | 12:00 AM Jan 70 | |||
| 1 MONTH EURODOLLAR June 2023 | @EMM23 | 95.0000 | 95.0000 | 0.0000 | 95.0000 | 7:04 PM Mar 23 | |||
| E-MINI NASDAQ 100 June 2023 | @NQM23 | 12707.00 | 12695.00 | 13031.00 | 12694.25 | 12862.75 | 155.75 | 12707.00 | 6:24 PM Mar 23 |
| E-MINI NASDAQ 100 September 2023 | @NQU23 | 12839.25 | 12845.00 | 13162.50 | 12842.75 | 13007.00 | 167.75 | 12839.25 | 6:22 PM Mar 23 |
| E-MINI NASDAQ 100 December 2023 | @NQZ23 | 12950.00 | 13231.00 | 13231.00 | 13191.00 | 13191.00 | 241.00 | 12950.00 | 5:20 PM Mar 23 |
| E-MINI NASDAQ 100 March 2024 | @NQH24 | 13104.00 | 13104.00 | 12:00 AM Jan 70 | |||||
| E-MINI NASDAQ 100 June 2024 | @NQM24 | 13236.00 | 13236.00 | 12:00 AM Jan 70 | |||||
| E-MINI NASDAQ 100 December 2024 | @NQZ24 | 13589.00 | 13429.00 | -160.00 | 13429.00 | 8:00 PM Mar 23 | |||
| E-MINI NASDAQ 100 December 2025 | @NQZ25 | 13947.00 | 13787.00 | -160.00 | 13787.00 | 8:00 PM Mar 23 | |||
| E-MINI NASDAQ 100 December 2026 | @NQZ26 | 14274.00 | 14114.00 | -160.00 | 14114.00 | 8:00 PM Mar 23 | |||
| E-MINI NASDAQ 100 December 2027 | @NQZ27 | 14613.00 | 14453.00 | -160.00 | 14453.00 | 8:00 PM Mar 23 | |||
| S&P GSCI April 2023 | @GIJ23 | 551.40 | 556.00 | 556.00 | 554.00 | 554.00 | 2.60 | 551.40 | 2:22 PM Mar 23 |
| S&P GSCI May 2023 | @GIK23 | 543.70 | 548.90 | 5.20 | 548.90 | 6:40 PM Mar 23 | |||
| S&P GSCI June 2023 | @GIM23 | 541.20 | 551.40 | 10.20 | 551.40 | 6:40 PM Mar 23 |
| Calls | Puts | |||||||
|---|---|---|---|---|---|---|---|---|
| OPEN INTEREST | PREMIUM | CHANGE | LAST | STRIKE PRICE | LAST | CHANGE | PREMIUM | OPEN INTEREST |