@LE – LIVE CATTLE – CME
@GF – FEEDER CATTLE – CME
@HE – LEAN HOGS – CME
@C – CORN – CBOT
| High | Low | Last | Chg | ||
|---|---|---|---|---|---|
| Mar 26 | 427'2 | 420'0 | 424'6 | 4'4 | |
| May 26 | 434'2 | 427'2 | 432'0 | 4'2 | |
| Jul 26 | 439'6 | 433'4 | 438'0 | 4'0 | |
| Sep 26 | 437'4 | 432'4 | 436'2 | 3'0 | |
| Dec 26 | 450'4 | 446'2 | 449'6 | 3'0 | |
| Mar 27 | 463'2 | 459'6 | 462'6 | 2'4 |
@S – SOYBEANS – CBOT
| Contract | Sym | Prev | Open | High | Low | Last Trade | Chg | Settle | Last Update |
|---|---|---|---|---|---|---|---|---|---|
| LIVE CATTLE February 2026 | @LEG26 | 236.050 | 236.250 | 236.275 | 229.250 | 232.150 | -3.900 | 232.150 | 7:04 PM Jan 26 |
| LIVE CATTLE April 2026 | @LEJ26 | 238.425 | 238.600 | 238.600 | 231.275 | 233.975 | -4.450 | 233.975 | 7:04 PM Jan 26 |
| LIVE CATTLE June 2026 | @LEM26 | 233.900 | 233.900 | 233.975 | 227.500 | 229.600 | -4.300 | 229.600 | 7:04 PM Jan 26 |
| LIVE CATTLE August 2026 | @LEQ26 | 231.100 | 231.075 | 231.175 | 225.350 | 227.250 | -3.850 | 227.250 | 7:04 PM Jan 26 |
| LIVE CATTLE October 2026 | @LEV26 | 230.400 | 230.250 | 230.500 | 225.100 | 226.850 | -3.550 | 226.850 | 7:04 PM Jan 26 |
| LIVE CATTLE December 2026 | @LEZ26 | 230.875 | 230.650 | 230.950 | 226.050 | 227.525 | -3.350 | 227.525 | 7:04 PM Jan 26 |
| LIVE CATTLE February 2027 | @LEG27 | 230.600 | 230.525 | 230.700 | 226.175 | 227.500 | -3.100 | 227.500 | 7:04 PM Jan 26 |
| LIVE CATTLE April 2027 | @LEJ27 | 229.900 | 229.750 | 230.000 | 226.050 | 226.925 | -2.975 | 226.925 | 7:04 PM Jan 26 |
| LIVE CATTLE June 2027 | @LEM27 | 222.750 | 222.375 | 222.625 | 219.150 | 219.775 | -2.975 | 219.775 | 7:04 PM Jan 26 |
| LIVE CATTLE August 2027 | @LEQ27 | 219.975 | 216.900 | -3.075 | 216.900 | 7:00 PM Jan 26 | |||
| FEEDER CATTLE January 2026 | @GFF26 | 368.425 | 368.400 | 368.700 | 359.525 | 361.925 | -6.500 | 361.925 | 7:04 PM Jan 26 |
| FEEDER CATTLE March 2026 | @GFH26 | 364.550 | 364.600 | 365.000 | 355.300 | 356.450 | -8.100 | 356.450 | 7:04 PM Jan 26 |
| FEEDER CATTLE April 2026 | @GFJ26 | 362.925 | 363.000 | 363.375 | 353.675 | 354.900 | -8.025 | 354.900 | 7:04 PM Jan 26 |
| FEEDER CATTLE May 2026 | @GFK26 | 360.025 | 360.000 | 360.150 | 350.775 | 352.275 | -7.750 | 352.275 | 7:04 PM Jan 26 |
| FEEDER CATTLE August 2026 | @GFQ26 | 358.525 | 358.575 | 358.600 | 349.525 | 351.200 | -7.325 | 351.200 | 7:04 PM Jan 26 |
| FEEDER CATTLE September 2026 | @GFU26 | 355.700 | 355.825 | 355.825 | 347.000 | 348.625 | -7.075 | 348.625 | 7:04 PM Jan 26 |
| FEEDER CATTLE October 2026 | @GFV26 | 352.450 | 352.450 | 352.475 | 344.150 | 345.600 | -6.850 | 345.600 | 7:04 PM Jan 26 |
| FEEDER CATTLE November 2026 | @GFX26 | 348.800 | 348.800 | 348.800 | 340.700 | 342.000 | -6.800 | 342.000 | 7:00 PM Jan 26 |
| FEEDER CATTLE January 2027 | @GFF27 | 342.075 | 341.850 | 341.850 | 334.250 | 335.425 | -6.650 | 335.425 | 7:00 PM Jan 26 |
| LEAN HOGS February 2026 | @HEG26 | 87.800 | 87.600 | 88.475 | 87.600 | 88.275 | 0.475 | 88.275 | 7:04 PM Jan 26 |
| LEAN HOGS April 2026 | @HEJ26 | 95.000 | 94.750 | 95.975 | 94.650 | 95.200 | 0.200 | 95.200 | 7:04 PM Jan 26 |
| LEAN HOGS May 2026 | @HEK26 | 98.475 | 98.000 | 98.900 | 98.000 | 98.725 | 0.250 | 98.725 | 7:04 PM Jan 26 |
| LEAN HOGS June 2026 | @HEM26 | 107.075 | 106.850 | 107.575 | 106.525 | 107.500 | 0.425 | 107.500 | 7:04 PM Jan 26 |
| LEAN HOGS July 2026 | @HEN26 | 107.425 | 107.025 | 107.925 | 107.025 | 107.875 | 0.450 | 107.875 | 7:04 PM Jan 26 |
| LEAN HOGS August 2026 | @HEQ26 | 106.025 | 105.750 | 106.450 | 105.625 | 106.350 | 0.325 | 106.350 | 7:04 PM Jan 26 |
| LEAN HOGS October 2026 | @HEV26 | 88.400 | 88.325 | 88.750 | 88.125 | 88.675 | 0.275 | 88.675 | 7:04 PM Jan 26 |
| LEAN HOGS December 2026 | @HEZ26 | 79.200 | 79.200 | 79.400 | 78.925 | 79.300 | 0.100 | 79.300 | 7:04 PM Jan 26 |
| LEAN HOGS February 2027 | @HEG27 | 81.550 | 81.625 | 81.650 | 81.350 | 81.550 | 0.000 | 81.550 | 7:00 PM Jan 26 |
| LEAN HOGS April 2027 | @HEJ27 | 84.775 | 84.775 | 85.000 | 84.775 | 84.850 | 0.075 | 84.850 | 7:00 PM Jan 26 |
| LEAN HOGS May 2027 | @HEK27 | 88.150 | 88.225 | 0.075 | 88.225 | 7:00 PM Jan 26 | |||
| LEAN HOGS June 2027 | @HEM27 | 95.875 | 95.950 | 0.075 | 95.950 | 7:00 PM Jan 26 | |||
| MILK CLASS III January 2026 | @DAF26 | 14.74 | 14.76 | 14.76 | 14.72 | 14.74 | 0.00 | 14.74 | 7:49 PM Jan 26 |
| MILK CLASS III February 2026 | @DAG26 | 15.00 | 14.95 | 15.14 | 14.92 | 15.07 | 0.07 | 15.07 | 7:54 PM Jan 26 |
| MILK CLASS III March 2026 | @DAH26 | 15.09 | 15.17 | 15.19 | 15.03 | 15.15 | 0.06 | 15.15 | 7:54 PM Jan 26 |
| MILK CLASS III April 2026 | @DAJ26 | 15.56 | 15.50 | 15.62 | 15.49 | 15.60 | 0.04 | 15.60 | 7:31 PM Jan 26 |
| MILK CLASS III May 2026 | @DAK26 | 16.20 | 16.21 | 16.22 | 16.14 | 16.18 | -0.02 | 16.18 | 7:10 PM Jan 26 |
| MILK CLASS III June 2026 | @DAM26 | 16.71 | 16.65 | 16.80 | 16.65 | 16.75 | 0.04 | 16.75 | 7:51 PM Jan 26 |
| MILK CLASS III July 2026 | @DAN26 | 17.11 | 17.20 | 17.21 | 17.13 | 17.21 | 0.10 | 17.21 | 7:13 PM Jan 26 |
| MILK CLASS III August 2026 | @DAQ26 | 17.40 | 17.46 | 17.48 | 17.42 | 17.48 | 0.08 | 17.48 | 7:13 PM Jan 26 |
| MILK CLASS III September 2026 | @DAU26 | 17.65 | 17.67 | 17.68 | 17.65 | 17.68 | 0.03 | 17.68 | 7:13 PM Jan 26 |
| MILK CLASS III October 2026 | @DAV26 | 17.68 | 17.73 | 17.78 | 17.73 | 17.78 | 0.10 | 17.78 | 7:13 PM Jan 26 |
| MILK CLASS III November 2026 | @DAX26 | 17.55 | 17.57 | 17.64 | 17.57 | 17.64 | 0.09 | 17.64 | 7:13 PM Jan 26 |
| MILK CLASS III December 2026 | @DAZ26 | 17.10 | 17.01 | 17.16 | 17.01 | 17.16 | 0.06 | 17.16 | 7:14 PM Jan 26 |
| MILK CLASS III January 2027 | @DAF27 | 16.73 | 16.73 | 0.00 | 16.73 | 7:10 PM Jan 26 | |||
| MILK CLASS III February 2027 | @DAG27 | 16.90 | 16.84 | -0.06 | 16.84 | 7:10 PM Jan 26 | |||
| MILK CLASS III March 2027 | @DAH27 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.00 | 16.92 | 7:10 PM Jan 26 |
| MILK CLASS III April 2027 | @DAJ27 | 17.05 | 17.05 | 0.00 | 17.05 | 7:10 PM Jan 26 | |||
| MILK CLASS III May 2027 | @DAK27 | 17.06 | 17.06 | 0.00 | 17.06 | 7:10 PM Jan 26 | |||
| MILK CLASS III June 2027 | @DAM27 | 17.24 | 17.24 | 0.00 | 17.24 | 7:10 PM Jan 26 | |||
| MILK CLASS III July 2027 | @DAN27 | 17.30 | 17.30 | 0.00 | 17.30 | 7:10 PM Jan 26 | |||
| MILK CLASS III August 2027 | @DAQ27 | 17.33 | 17.33 | 0.00 | 17.33 | 7:10 PM Jan 26 | |||
| MILK CLASS III September 2027 | @DAU27 | 17.46 | 17.46 | 0.00 | 17.46 | 7:10 PM Jan 26 | |||
| MILK CLASS III October 2027 | @DAV27 | 17.44 | 17.44 | 0.00 | 17.44 | 7:10 PM Jan 26 | |||
| MILK CLASS III November 2027 | @DAX27 | 17.28 | 17.28 | 0.00 | 17.28 | 7:10 PM Jan 26 | |||
| MILK CLASS III December 2027 | @DAZ27 | 17.00 | 17.00 | 0.00 | 17.00 | 7:10 PM Jan 26 | |||
| BUTTER - CASH SETTLED January 2026 | @CBF26 | 141.000 | 141.000 | 0.000 | 141.000 | 7:10 PM Jan 26 | |||
| BUTTER - CASH SETTLED February 2026 | @CBG26 | 145.250 | 144.100 | 145.075 | 144.100 | 145.075 | -0.175 | 145.075 | 7:10 PM Jan 26 |
| BUTTER - CASH SETTLED March 2026 | @CBH26 | 162.700 | 161.750 | 162.250 | 161.750 | 162.700 | 0.000 | 162.700 | 7:10 PM Jan 26 |
| BUTTER - CASH SETTLED April 2026 | @CBJ26 | 167.850 | 168.425 | 168.425 | 168.425 | 168.425 | 0.575 | 168.425 | 7:10 PM Jan 26 |
| BUTTER - CASH SETTLED May 2026 | @CBK26 | 171.500 | 171.300 | 171.300 | 171.300 | 171.625 | 0.125 | 171.625 | 7:10 PM Jan 26 |
| BUTTER - CASH SETTLED June 2026 | @CBM26 | 174.525 | 176.000 | 176.000 | 176.000 | 176.000 | 1.475 | 176.000 | 7:10 PM Jan 26 |
| BUTTER - CASH SETTLED July 2026 | @CBN26 | 179.500 | 179.525 | 179.800 | 179.525 | 179.800 | 0.300 | 179.800 | 7:10 PM Jan 26 |
| BUTTER - CASH SETTLED August 2026 | @CBQ26 | 180.000 | 183.000 | 183.000 | 183.000 | 183.000 | 3.000 | 183.000 | 7:49 PM Jan 26 |
| BUTTER - CASH SETTLED September 2026 | @CBU26 | 182.500 | 185.500 | 186.500 | 185.500 | 185.500 | 3.000 | 185.500 | 7:49 PM Jan 26 |
| BUTTER - CASH SETTLED October 2026 | @CBV26 | 185.525 | 186.275 | 0.750 | 186.275 | 7:10 PM Jan 26 | |||
| BUTTER - CASH SETTLED November 2026 | @CBX26 | 191.000 | 189.500 | 189.500 | 189.500 | 189.500 | -1.500 | 189.500 | 7:10 PM Jan 26 |
| BUTTER - CASH SETTLED December 2026 | @CBZ26 | 192.000 | 190.475 | 190.500 | 190.475 | 190.475 | -1.525 | 190.475 | 7:19 PM Jan 26 |
| BUTTER - CASH SETTLED January 2027 | @CBF27 | 195.000 | 193.475 | 193.500 | 193.475 | 193.475 | -1.525 | 193.475 | 7:10 PM Jan 26 |
| BUTTER - CASH SETTLED February 2027 | @CBG27 | 196.475 | 193.975 | -2.500 | 193.975 | 7:10 PM Jan 26 | |||
| BUTTER - CASH SETTLED March 2027 | @CBH27 | 196.475 | 193.975 | -2.500 | 193.975 | 7:10 PM Jan 26 | |||
| BUTTER - CASH SETTLED April 2027 | @CBJ27 | 203.500 | 203.500 | 0.000 | 203.500 | 7:10 PM Jan 26 | |||
| BUTTER - CASH SETTLED May 2027 | @CBK27 | 209.450 | 209.450 | 0.000 | 209.450 | 7:10 PM Jan 26 | |||
| BUTTER - CASH SETTLED June 2027 | @CBM27 | 209.950 | 209.950 | 0.000 | 209.950 | 7:10 PM Jan 26 | |||
| BUTTER - CASH SETTLED July 2027 | @CBN27 | 213.475 | 213.475 | 0.000 | 213.475 | 7:10 PM Jan 26 | |||
| BUTTER - CASH SETTLED August 2027 | @CBQ27 | 215.475 | 215.475 | 0.000 | 215.475 | 7:10 PM Jan 26 | |||
| BUTTER - CASH SETTLED September 2027 | @CBU27 | 216.250 | 216.250 | 0.000 | 216.250 | 7:10 PM Jan 26 | |||
| BUTTER - CASH SETTLED October 2027 | @CBV27 | 219.250 | 219.250 | 0.000 | 219.250 | 7:10 PM Jan 26 | |||
| BUTTER - CASH SETTLED November 2027 | @CBX27 | 221.225 | 221.225 | 0.000 | 221.225 | 7:10 PM Jan 26 | |||
| BUTTER - CASH SETTLED December 2027 | @CBZ27 | 218.200 | 218.200 | 0.000 | 218.200 | 7:10 PM Jan 26 | |||
| CORN March 2026 | @CH26 | 420'2 | 420'2 | 427'2 | 420'0 | 424'6 | 4'4 | 424'6 | 7:19 PM Jan 26 |
| CORN May 2026 | @CK26 | 427'6 | 427'6 | 434'2 | 427'2 | 432'0 | 4'2 | 432'0 | 7:19 PM Jan 26 |
| CORN July 2026 | @CN26 | 434'0 | 434'0 | 439'6 | 433'4 | 438'0 | 4'0 | 438'0 | 7:19 PM Jan 26 |
| CORN September 2026 | @CU26 | 433'2 | 433'4 | 437'4 | 432'4 | 436'2 | 3'0 | 436'2 | 7:19 PM Jan 26 |
| CORN December 2026 | @CZ26 | 446'6 | 447'0 | 450'4 | 446'2 | 449'6 | 3'0 | 449'6 | 7:19 PM Jan 26 |
| CORN March 2027 | @CH27 | 460'2 | 460'4 | 463'2 | 459'6 | 462'6 | 2'4 | 462'6 | 7:19 PM Jan 26 |
| CORN May 2027 | @CK27 | 467'2 | 467'6 | 470'0 | 467'2 | 469'2 | 2'0 | 469'2 | 7:18 PM Jan 26 |
| CORN July 2027 | @CN27 | 471'0 | 471'4 | 474'4 | 471'0 | 473'0 | 2'0 | 473'0 | 7:18 PM Jan 26 |
| CORN September 2027 | @CU27 | 459'2 | 459'2 | 460'2 | 458'2 | 460'0 | 0'6 | 460'0 | 7:15 PM Jan 26 |
| CORN December 2027 | @CZ27 | 465'4 | 464'4 | 466'2 | 464'0 | 465'6 | 0'2 | 465'6 | 7:15 PM Jan 26 |
| CORN March 2028 | @CH28 | 477'4 | 477'6 | 0'2 | 477'6 | 7:15 PM Jan 26 | |||
| CORN May 2028 | @CK28 | 484'2 | 484'4 | 0'2 | 484'4 | 7:15 PM Jan 26 | |||
| CORN July 2028 | @CN28 | 485'0 | 484'6 | -0'2 | 484'6 | 7:15 PM Jan 26 | |||
| CORN September 2028 | @CU28 | 465'2 | 465'0 | -0'2 | 465'0 | 7:15 PM Jan 26 | |||
| CORN December 2028 | @CZ28 | 471'6 | 471'4 | -0'2 | 471'4 | 7:15 PM Jan 26 | |||
| CORN July 2029 | @CN29 | 490'0 | 489'6 | -0'2 | 489'6 | 7:15 PM Jan 26 | |||
| CORN December 2029 | @CZ29 | 470'2 | 470'0 | -0'2 | 470'0 | 7:15 PM Jan 26 | |||
| SOYBEANS March 2026 | @SH26 | 1053'0 | 1053'0 | 1059'0 | 1047'6 | 1057'6 | 4'6 | 1057'6 | 7:19 PM Jan 26 |
| SOYBEANS May 2026 | @SK26 | 1064'2 | 1064'2 | 1070'2 | 1059'4 | 1068'6 | 4'4 | 1068'6 | 7:19 PM Jan 26 |
| SOYBEANS July 2026 | @SN26 | 1076'2 | 1076'0 | 1082'2 | 1072'4 | 1081'2 | 5'0 | 1081'2 | 7:19 PM Jan 26 |
| SOYBEANS August 2026 | @SQ26 | 1073'2 | 1073'2 | 1078'4 | 1070'0 | 1077'6 | 4'4 | 1077'6 | 7:19 PM Jan 26 |
| SOYBEANS September 2026 | @SU26 | 1058'6 | 1058'6 | 1064'0 | 1056'2 | 1063'0 | 4'2 | 1063'0 | 7:19 PM Jan 26 |
| SOYBEANS November 2026 | @SX26 | 1064'2 | 1063'6 | 1069'6 | 1062'0 | 1069'0 | 4'6 | 1069'0 | 7:19 PM Jan 26 |
| SOYBEANS January 2027 | @SF27 | 1075'4 | 1076'2 | 1080'4 | 1073'6 | 1080'2 | 4'6 | 1080'2 | 7:17 PM Jan 26 |
| SOYBEANS March 2027 | @SH27 | 1078'0 | 1078'0 | 1082'4 | 1075'0 | 1082'2 | 4'2 | 1082'2 | 7:19 PM Jan 26 |
| SOYBEANS May 2027 | @SK27 | 1083'2 | 1084'6 | 1087'6 | 1082'4 | 1087'4 | 4'2 | 1087'4 | 7:15 PM Jan 26 |
| SOYBEANS July 2027 | @SN27 | 1090'0 | 1091'6 | 1094'0 | 1089'0 | 1094'0 | 4'0 | 1094'0 | 7:17 PM Jan 26 |
| SOYBEANS August 2027 | @SQ27 | 1083'2 | 1087'2 | 4'0 | 1087'2 | 7:15 PM Jan 26 | |||
| SOYBEANS September 2027 | @SU27 | 1066'0 | 1070'0 | 4'0 | 1070'0 | 7:15 PM Jan 26 | |||
| SOYBEANS November 2027 | @SX27 | 1065'4 | 1066'0 | 1070'4 | 1064'0 | 1069'6 | 4'2 | 1069'6 | 7:15 PM Jan 26 |
| SOYBEANS January 2028 | @SF28 | 1077'6 | 1082'0 | 4'2 | 1082'0 | 7:15 PM Jan 26 | |||
| SOYBEANS March 2028 | @SH28 | 1075'6 | 1080'0 | 4'2 | 1080'0 | 7:15 PM Jan 26 | |||
| SOYBEANS May 2028 | @SK28 | 1080'6 | 1085'0 | 4'2 | 1085'0 | 7:15 PM Jan 26 | |||
| SOYBEANS July 2028 | @SN28 | 1088'0 | 1092'2 | 4'2 | 1092'2 | 7:15 PM Jan 26 | |||
| SOYBEANS August 2028 | @SQ28 | 1080'6 | 1085'0 | 4'2 | 1085'0 | 7:15 PM Jan 26 | |||
| SOYBEANS September 2028 | @SU28 | 1062'4 | 1066'6 | 4'2 | 1066'6 | 7:15 PM Jan 26 | |||
| SOYBEANS November 2028 | @SX28 | 1060'2 | 1064'4 | 4'2 | 1064'4 | 7:15 PM Jan 26 | |||
| SOYBEANS July 2029 | @SN29 | 1079'4 | 1083'6 | 4'2 | 1083'6 | 7:15 PM Jan 26 | |||
| SOYBEANS November 2029 | @SX29 | 1065'2 | 1069'4 | 4'2 | 1069'4 | 7:15 PM Jan 26 | |||
| SOYBEAN MEAL March 2026 | @SMH26 | 289.2 | 289.5 | 290.5 | 288.4 | 290.0 | 0.8 | 290.0 | 7:19 PM Jan 26 |
| SOYBEAN MEAL May 2026 | @SMK26 | 293.9 | 294.4 | 295.5 | 293.0 | 295.1 | 1.2 | 295.1 | 7:19 PM Jan 26 |
| SOYBEAN MEAL July 2026 | @SMN26 | 299.5 | 299.4 | 301.3 | 298.7 | 301.0 | 1.5 | 301.0 | 7:19 PM Jan 26 |
| SOYBEAN MEAL August 2026 | @SMQ26 | 301.4 | 301.7 | 303.5 | 300.7 | 303.2 | 1.8 | 303.2 | 7:18 PM Jan 26 |
| SOYBEAN MEAL September 2026 | @SMU26 | 302.6 | 303.0 | 305.0 | 301.9 | 304.6 | 2.0 | 304.6 | 7:18 PM Jan 26 |
| SOYBEAN MEAL October 2026 | @SMV26 | 303.1 | 303.6 | 305.6 | 302.4 | 305.4 | 2.3 | 305.4 | 7:18 PM Jan 26 |
| SOYBEAN MEAL December 2026 | @SMZ26 | 306.8 | 307.0 | 309.4 | 306.0 | 309.2 | 2.4 | 309.2 | 7:19 PM Jan 26 |
| SOYBEAN MEAL January 2027 | @SMF27 | 308.7 | 308.4 | 311.4 | 308.4 | 311.1 | 2.4 | 311.1 | 7:18 PM Jan 26 |
| SOYBEAN MEAL March 2027 | @SMH27 | 310.7 | 310.8 | 313.2 | 310.4 | 313.1 | 2.4 | 313.1 | 7:15 PM Jan 26 |
| SOYBEAN MEAL May 2027 | @SMK27 | 313.3 | 313.0 | 313.0 | 313.0 | 315.6 | 2.3 | 315.6 | 7:15 PM Jan 26 |
| SOYBEAN MEAL July 2027 | @SMN27 | 316.6 | 318.8 | 2.2 | 318.8 | 7:15 PM Jan 26 | |||
| SOYBEAN MEAL August 2027 | @SMQ27 | 316.7 | 318.9 | 2.2 | 318.9 | 7:15 PM Jan 26 | |||
| SOYBEAN MEAL September 2027 | @SMU27 | 315.7 | 317.9 | 2.2 | 317.9 | 7:15 PM Jan 26 | |||
| SOYBEAN MEAL October 2027 | @SMV27 | 313.8 | 315.9 | 2.1 | 315.9 | 7:15 PM Jan 26 | |||
| SOYBEAN MEAL December 2027 | @SMZ27 | 315.8 | 317.9 | 2.1 | 317.9 | 7:15 PM Jan 26 | |||
| SOYBEAN MEAL January 2028 | @SMF28 | 316.5 | 318.6 | 2.1 | 318.6 | 7:15 PM Jan 26 | |||
| SOYBEAN MEAL March 2028 | @SMH28 | 318.0 | 320.1 | 2.1 | 320.1 | 7:15 PM Jan 26 | |||
| SOYBEAN MEAL May 2028 | @SMK28 | 320.0 | 322.1 | 2.1 | 322.1 | 7:15 PM Jan 26 | |||
| SOYBEAN MEAL July 2028 | @SMN28 | 321.2 | 323.3 | 2.1 | 323.3 | 7:15 PM Jan 26 | |||
| SOYBEAN MEAL August 2028 | @SMQ28 | 321.0 | 323.1 | 2.1 | 323.1 | 7:15 PM Jan 26 | |||
| SOYBEAN MEAL September 2028 | @SMU28 | 320.1 | 322.2 | 2.1 | 322.2 | 7:15 PM Jan 26 | |||
| SOYBEAN MEAL October 2028 | @SMV28 | 321.2 | 323.3 | 2.1 | 323.3 | 7:15 PM Jan 26 | |||
| SOYBEAN MEAL December 2028 | @SMZ28 | 322.5 | 324.6 | 2.1 | 324.6 | 7:15 PM Jan 26 | |||
| SOYBEAN MEAL July 2029 | @SMN29 | 328.5 | 330.6 | 2.1 | 330.6 | 7:15 PM Jan 26 | |||
| SOYBEAN MEAL October 2029 | @SMV29 | 328.5 | 330.6 | 2.1 | 330.6 | 7:15 PM Jan 26 | |||
| SOYBEAN MEAL December 2029 | @SMZ29 | 330.5 | 332.6 | 2.1 | 332.6 | 7:15 PM Jan 26 | |||
| SOYBEAN OIL March 2026 | @BOH26 | 52.97 | 52.97 | 53.48 | 52.24 | 52.61 | -0.36 | 52.61 | 7:19 PM Jan 26 |
| SOYBEAN OIL May 2026 | @BOK26 | 53.47 | 53.41 | 53.97 | 52.76 | 53.15 | -0.32 | 53.15 | 7:19 PM Jan 26 |
| SOYBEAN OIL July 2026 | @BON26 | 53.73 | 53.62 | 54.22 | 53.06 | 53.47 | -0.26 | 53.47 | 7:19 PM Jan 26 |
| SOYBEAN OIL August 2026 | @BOQ26 | 53.51 | 53.56 | 53.97 | 52.86 | 53.28 | -0.23 | 53.28 | 7:18 PM Jan 26 |
| SOYBEAN OIL September 2026 | @BOU26 | 53.25 | 53.19 | 53.67 | 52.65 | 53.05 | -0.20 | 53.05 | 7:18 PM Jan 26 |
| SOYBEAN OIL October 2026 | @BOV26 | 52.93 | 52.86 | 53.37 | 52.38 | 52.73 | -0.20 | 52.73 | 7:18 PM Jan 26 |
| SOYBEAN OIL December 2026 | @BOZ26 | 52.88 | 52.88 | 53.27 | 52.32 | 52.70 | -0.18 | 52.70 | 7:19 PM Jan 26 |
| SOYBEAN OIL January 2027 | @BOF27 | 52.89 | 53.08 | 53.23 | 52.35 | 52.71 | -0.18 | 52.71 | 7:19 PM Jan 26 |
| SOYBEAN OIL March 2027 | @BOH27 | 52.87 | 53.00 | 53.08 | 52.66 | 52.68 | -0.19 | 52.68 | 7:15 PM Jan 26 |
| SOYBEAN OIL May 2027 | @BOK27 | 52.88 | 52.70 | -0.18 | 52.70 | 7:15 PM Jan 26 | |||
| SOYBEAN OIL July 2027 | @BON27 | 52.89 | 52.87 | 52.87 | 52.87 | 52.71 | -0.18 | 52.71 | 7:15 PM Jan 26 |
| SOYBEAN OIL August 2027 | @BOQ27 | 52.58 | 52.39 | -0.19 | 52.39 | 7:15 PM Jan 26 | |||
| SOYBEAN OIL September 2027 | @BOU27 | 52.31 | 52.10 | -0.21 | 52.10 | 7:15 PM Jan 26 | |||
| SOYBEAN OIL October 2027 | @BOV27 | 52.02 | 51.81 | -0.21 | 51.81 | 7:15 PM Jan 26 | |||
| SOYBEAN OIL December 2027 | @BOZ27 | 51.93 | 51.85 | -0.08 | 51.85 | 7:15 PM Jan 26 | |||
| SOYBEAN OIL January 2028 | @BOF28 | 51.88 | 51.81 | -0.07 | 51.81 | 7:15 PM Jan 26 | |||
| SOYBEAN OIL March 2028 | @BOH28 | 51.85 | 51.78 | -0.07 | 51.78 | 7:15 PM Jan 26 | |||
| SOYBEAN OIL May 2028 | @BOK28 | 51.83 | 51.76 | -0.07 | 51.76 | 7:15 PM Jan 26 | |||
| SOYBEAN OIL July 2028 | @BON28 | 51.76 | 51.69 | -0.07 | 51.69 | 7:15 PM Jan 26 | |||
| SOYBEAN OIL August 2028 | @BOQ28 | 51.45 | 51.38 | -0.07 | 51.38 | 7:15 PM Jan 26 | |||
| SOYBEAN OIL September 2028 | @BOU28 | 51.11 | 51.04 | -0.07 | 51.04 | 7:15 PM Jan 26 | |||
| SOYBEAN OIL October 2028 | @BOV28 | 51.29 | 51.19 | -0.10 | 51.19 | 7:15 PM Jan 26 | |||
| SOYBEAN OIL December 2028 | @BOZ28 | 51.31 | 51.17 | -0.14 | 51.17 | 7:15 PM Jan 26 | |||
| SOYBEAN OIL July 2029 | @BON29 | 51.20 | 51.06 | -0.14 | 51.06 | 7:15 PM Jan 26 | |||
| SOYBEAN OIL October 2029 | @BOV29 | 51.19 | 51.05 | -0.14 | 51.05 | 7:15 PM Jan 26 | |||
| SOYBEAN OIL December 2029 | @BOZ29 | 50.51 | 50.37 | -0.14 | 50.37 | 7:15 PM Jan 26 | |||
| WHEAT March 2026 | @WH26 | 510'4 | 511'0 | 521'0 | 510'2 | 518'0 | 7'4 | 518'0 | 7:19 PM Jan 26 |
| WHEAT May 2026 | @WK26 | 521'4 | 522'0 | 531'4 | 521'2 | 528'6 | 7'2 | 528'6 | 7:19 PM Jan 26 |
| WHEAT July 2026 | @WN26 | 533'4 | 533'2 | 543'0 | 533'2 | 540'4 | 7'0 | 540'4 | 7:19 PM Jan 26 |
| WHEAT September 2026 | @WU26 | 548'0 | 548'4 | 557'0 | 548'0 | 554'6 | 6'6 | 554'6 | 7:18 PM Jan 26 |
| WHEAT December 2026 | @WZ26 | 567'0 | 566'6 | 575'6 | 566'6 | 573'6 | 6'6 | 573'6 | 7:19 PM Jan 26 |
| WHEAT March 2027 | @WH27 | 583'0 | 583'4 | 591'4 | 583'4 | 589'4 | 6'4 | 589'4 | 7:19 PM Jan 26 |
| WHEAT May 2027 | @WK27 | 591'4 | 598'2 | 598'2 | 597'4 | 597'6 | 6'2 | 597'6 | 7:15 PM Jan 26 |
| WHEAT July 2027 | @WN27 | 590'6 | 596'6 | 597'6 | 596'0 | 596'2 | 5'4 | 596'2 | 7:15 PM Jan 26 |
| WHEAT September 2027 | @WU27 | 599'6 | 605'0 | 5'2 | 605'0 | 7:15 PM Jan 26 | |||
| WHEAT December 2027 | @WZ27 | 615'4 | 620'2 | 4'6 | 620'2 | 7:15 PM Jan 26 | |||
| WHEAT March 2028 | @WH28 | 628'6 | 633'4 | 4'6 | 633'4 | 7:15 PM Jan 26 | |||
| WHEAT May 2028 | @WK28 | 634'4 | 639'2 | 4'6 | 639'2 | 7:15 PM Jan 26 | |||
| WHEAT July 2028 | @WN28 | 626'0 | 630'6 | 4'6 | 630'6 | 7:15 PM Jan 26 | |||
| ROUGH RICE March 2026 | @RRH26 | 10.600 | 10.570 | 10.690 | 10.500 | 10.600 | 0.000 | 10.600 | 7:19 PM Jan 26 |
| ROUGH RICE May 2026 | @RRK26 | 10.875 | 10.790 | 10.965 | 10.785 | 10.875 | 0.000 | 10.875 | 7:15 PM Jan 26 |
| ROUGH RICE July 2026 | @RRN26 | 11.160 | 11.145 | -0.015 | 11.145 | 7:15 PM Jan 26 | |||
| ROUGH RICE September 2026 | @RRU26 | 11.380 | 11.325 | 11.425 | 11.325 | 11.380 | 0.000 | 11.380 | 7:15 PM Jan 26 |
| ROUGH RICE November 2026 | @RRX26 | 11.675 | 11.675 | 0.000 | 11.675 | 7:15 PM Jan 26 | |||
| ROUGH RICE January 2027 | @RRF27 | 11.940 | 11.940 | 0.000 | 11.940 | 7:15 PM Jan 26 | |||
| ROUGH RICE March 2027 | @RRH27 | 12.205 | 12.205 | 0.000 | 12.205 | 7:15 PM Jan 26 | |||
| OATS March 2026 | @OH26 | 293'2 | 294'2 | 304'0 | 293'0 | 302'0 | 8'6 | 302'0 | 7:18 PM Jan 26 |
| OATS May 2026 | @OK26 | 300'2 | 301'2 | 311'6 | 301'0 | 309'2 | 9'0 | 309'2 | 7:16 PM Jan 26 |
| OATS July 2026 | @ON26 | 305'0 | 313'0 | 8'0 | 313'0 | 7:16 PM Jan 26 | |||
| OATS September 2026 | @OU26 | 308'6 | 316'6 | 8'0 | 316'6 | 7:16 PM Jan 26 | |||
| OATS December 2026 | @OZ26 | 322'2 | 330'2 | 8'0 | 330'2 | 7:16 PM Jan 26 | |||
| OATS March 2027 | @OH27 | 325'6 | 333'6 | 8'0 | 333'6 | 7:16 PM Jan 26 | |||
| OATS May 2027 | @OK27 | 331'6 | 339'6 | 8'0 | 339'6 | 7:16 PM Jan 26 | |||
| OATS July 2027 | @ON27 | 322'2 | 330'2 | 8'0 | 330'2 | 7:16 PM Jan 26 | |||
| OATS September 2027 | @OU27 | 316'4 | 324'4 | 8'0 | 324'4 | 7:16 PM Jan 26 | |||
| OATS December 2027 | @OZ27 | 327'4 | 335'4 | 8'0 | 335'4 | 7:16 PM Jan 26 | |||
| OATS July 2028 | @ON28 | 317'0 | 325'0 | 8'0 | 325'0 | 7:16 PM Jan 26 | |||
| OATS September 2028 | @OU28 | 311'2 | 319'2 | 8'0 | 319'2 | 7:16 PM Jan 26 | |||
| 10 YR US TREASURY NOTE March 2026 | @TYH26 | 112'07.0 | 112'05.0 | 112'07.5 | 111'23.5 | 111'24.0 | -0'15.0 | 111'24.0 | 9:59 PM Jan 26 |
| 10 YR US TREASURY NOTE June 2026 | @TYM26 | 112'02.5 | 112'01.0 | 112'03.0 | 111'19.5 | 111'19.5 | -0'15.0 | 111'19.5 | 8:08 PM Jan 26 |
| 10 YR US TREASURY NOTE September 2026 | @TYU26 | 111'31.0 | 111'20.0 | 111'20.0 | 111'20.0 | 111'16.0 | -0'15.0 | 111'16.0 | 8:00 PM Jan 26 |
| 2 YR US TREASURY NOTE March 2026 | @TUH26 | 104'05.7 | 104'05.7 | 104'06.4 | 104'03.0 | 104'03.7 | -0'02.0 | 104'03.7 | 9:59 PM Jan 26 |
| 2 YR US TREASURY NOTE June 2026 | @TUM26 | 104'08.6 | 104'08.1 | 104'08.3 | 104'06.0 | 104'06.1 | -0'02.5 | 104'06.1 | 8:32 PM Jan 26 |
| 2 YR US TREASURY NOTE September 2026 | @TUU26 | 104'12.1 | 104'09.4 | -0'02.5 | 104'09.4 | 8:00 PM Jan 26 | |||
| 30 DAY FED FUND January 2026 | @FFF26 | 96.3600 | 96.3625 | 96.3625 | 96.3600 | 96.3600 | 0.0000 | 96.3600 | 9:59 PM Jan 26 |
| 30 DAY FED FUND February 2026 | @FFG26 | 96.370 | 96.370 | 96.375 | 96.370 | 96.370 | 0.000 | 96.370 | 9:59 PM Jan 26 |
| 30 DAY FED FUND March 2026 | @FFH26 | 96.385 | 96.390 | 96.395 | 96.385 | 96.390 | 0.005 | 96.390 | 9:55 PM Jan 26 |
| 30 DAY FED FUND April 2026 | @FFJ26 | 96.410 | 96.415 | 96.420 | 96.410 | 96.415 | 0.005 | 96.415 | 9:59 PM Jan 26 |
| 30 DAY FED FUND May 2026 | @FFK26 | 96.450 | 96.455 | 96.460 | 96.450 | 96.455 | 0.005 | 96.455 | 9:59 PM Jan 26 |
| 30 DAY FED FUND June 2026 | @FFM26 | 96.500 | 96.495 | 96.510 | 96.490 | 96.500 | 0.000 | 96.500 | 9:57 PM Jan 26 |
| 30 DAY FED FUND July 2026 | @FFN26 | 96.570 | 96.570 | 96.580 | 96.545 | 96.560 | -0.010 | 96.560 | 9:59 PM Jan 26 |
| 30 DAY FED FUND August 2026 | @FFQ26 | 96.635 | 96.640 | 96.645 | 96.605 | 96.620 | -0.015 | 96.620 | 9:58 PM Jan 26 |
| 30 DAY FED FUND September 2026 | @FFU26 | 96.675 | 96.680 | 96.690 | 96.645 | 96.665 | -0.010 | 96.665 | 9:58 PM Jan 26 |
| 30 DAY FED FUND October 2026 | @FFV26 | 96.735 | 96.735 | 96.745 | 96.695 | 96.720 | -0.015 | 96.720 | 9:59 PM Jan 26 |
| 30 DAY FED FUND November 2026 | @FFX26 | 96.780 | 96.785 | 96.795 | 96.740 | 96.760 | -0.020 | 96.760 | 9:58 PM Jan 26 |
| 30 DAY FED FUND December 2026 | @FFZ26 | 96.820 | 96.825 | 96.835 | 96.775 | 96.795 | -0.025 | 96.795 | 9:58 PM Jan 26 |
| 30 DAY FED FUND January 2027 | @FFF27 | 96.835 | 96.845 | 96.845 | 96.785 | 96.810 | -0.025 | 96.810 | 9:58 PM Jan 26 |
| 30 DAY FED FUND February 2027 | @FFG27 | 96.840 | 96.850 | 96.850 | 96.790 | 96.810 | -0.030 | 96.810 | 9:58 PM Jan 26 |
| 30 DAY FED FUND March 2027 | @FFH27 | 96.845 | 96.805 | 96.805 | 96.805 | 96.815 | -0.030 | 96.815 | 8:01 PM Jan 26 |
| 30 DAY FED FUND April 2027 | @FFJ27 | 96.850 | 96.855 | 96.855 | 96.790 | 96.815 | -0.035 | 96.815 | 9:05 PM Jan 26 |
| 30 DAY FED FUND May 2027 | @FFK27 | 96.840 | 96.835 | 96.835 | 96.785 | 96.805 | -0.035 | 96.805 | 8:51 PM Jan 26 |
| 30 DAY FED FUND June 2027 | @FFM27 | 96.840 | 96.835 | 96.835 | 96.815 | 96.805 | -0.035 | 96.805 | 8:01 PM Jan 26 |
| 30 DAY FED FUND July 2027 | @FFN27 | 96.840 | 96.810 | 96.810 | 96.810 | 96.805 | -0.035 | 96.805 | 8:01 PM Jan 26 |
| 30 DAY FED FUND August 2027 | @FFQ27 | 96.830 | 96.800 | 96.800 | 96.800 | 96.795 | -0.035 | 96.795 | 8:01 PM Jan 26 |
| 30 DAY FED FUND September 2027 | @FFU27 | 96.830 | 96.795 | -0.035 | 96.795 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND October 2027 | @FFV27 | 96.825 | 96.790 | -0.035 | 96.790 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND November 2027 | @FFX27 | 96.805 | 96.770 | -0.035 | 96.770 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND December 2027 | @FFZ27 | 96.840 | 96.805 | -0.035 | 96.805 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND January 2028 | @FFF28 | 96.920 | 96.885 | -0.035 | 96.885 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND February 2028 | @FFG28 | 96.905 | 96.870 | -0.035 | 96.870 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND March 2028 | @FFH28 | 96.890 | 96.855 | -0.035 | 96.855 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND April 2028 | @FFJ28 | 96.850 | 96.815 | -0.035 | 96.815 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND May 2028 | @FFK28 | 96.825 | 96.790 | -0.035 | 96.790 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND June 2028 | @FFM28 | 96.805 | 96.770 | -0.035 | 96.770 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND July 2028 | @FFN28 | 96.785 | 96.750 | -0.035 | 96.750 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND August 2028 | @FFQ28 | 96.705 | 96.670 | -0.035 | 96.670 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND September 2028 | @FFU28 | 96.705 | 96.670 | -0.035 | 96.670 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND October 2028 | @FFV28 | 96.700 | 96.665 | -0.035 | 96.665 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND November 2028 | @FFX28 | 96.680 | 96.645 | -0.035 | 96.645 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND December 2028 | @FFZ28 | 96.660 | 96.625 | -0.035 | 96.625 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND January 2029 | @FFF29 | 96.645 | 96.610 | -0.035 | 96.610 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND February 2029 | @FFG29 | 96.630 | 96.595 | -0.035 | 96.595 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND March 2029 | @FFH29 | 96.615 | 96.580 | -0.035 | 96.580 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND April 2029 | @FFJ29 | 96.575 | 96.540 | -0.035 | 96.540 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND May 2029 | @FFK29 | 96.550 | 96.515 | -0.035 | 96.515 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND June 2029 | @FFM29 | 96.530 | 96.495 | -0.035 | 96.495 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND July 2029 | @FFN29 | 96.510 | 96.475 | -0.035 | 96.475 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND August 2029 | @FFQ29 | 96.430 | 96.395 | -0.035 | 96.395 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND September 2029 | @FFU29 | 96.430 | 96.395 | -0.035 | 96.395 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND October 2029 | @FFV29 | 96.425 | 96.390 | -0.035 | 96.390 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND November 2029 | @FFX29 | 96.405 | 96.370 | -0.035 | 96.370 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND December 2029 | @FFZ29 | 96.385 | 96.350 | -0.035 | 96.350 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND January 2030 | @FFF30 | 96.370 | 96.335 | -0.035 | 96.335 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND February 2030 | @FFG30 | 96.355 | 96.320 | -0.035 | 96.320 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND March 2030 | @FFH30 | 96.340 | 96.305 | -0.035 | 96.305 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND April 2030 | @FFJ30 | 96.300 | 96.265 | -0.035 | 96.265 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND May 2030 | @FFK30 | 96.275 | 96.240 | -0.035 | 96.240 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND June 2030 | @FFM30 | 96.255 | 96.220 | -0.035 | 96.220 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND July 2030 | @FFN30 | 96.235 | 96.200 | -0.035 | 96.200 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND August 2030 | @FFQ30 | 96.155 | 96.120 | -0.035 | 96.120 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND September 2030 | @FFU30 | 96.155 | 96.120 | -0.035 | 96.120 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND October 2030 | @FFV30 | 96.150 | 96.115 | -0.035 | 96.115 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND November 2030 | @FFX30 | 96.130 | 96.095 | -0.035 | 96.095 | 8:01 PM Jan 26 | |||
| 30 DAY FED FUND December 2030 | @FFZ30 | 96.110 | 96.075 | -0.035 | 96.075 | 8:01 PM Jan 26 | |||
| US TREASURY BOND March 2026 | @USH26 | 116'10 | 116'04 | 116'08 | 115'12 | 115'14 | -0'28 | 115'14 | 9:59 PM Jan 26 |
| US TREASURY BOND June 2026 | @USM26 | 115'26 | 115'22 | 115'22 | 114'30 | 114'30 | -0'28 | 114'30 | 8:52 PM Jan 26 |
| US TREASURY BOND September 2026 | @USU26 | 115'12 | 114'16 | -0'28 | 114'16 | 8:00 PM Jan 26 | |||
| 5 YR US TREASURY NOTE March 2026 | @FVH26 | 109'00.2 | 108'31.2 | 109'01.0 | 108'23.0 | 108'23.2 | -0'09.0 | 108'23.2 | 9:59 PM Jan 26 |
| 5 YR US TREASURY NOTE June 2026 | @FVM26 | 108'31.2 | 108'30.5 | 108'30.5 | 108'23.0 | 108'22.0 | -0'09.2 | 108'22.0 | 8:00 PM Jan 26 |
| 5 YR US TREASURY NOTE September 2026 | @FVU26 | 108'30.2 | 108'21.0 | -0'09.2 | 108'21.0 | 8:00 PM Jan 26 | |||
| E-MINI NASDAQ 100 March 2026 | @NQH26 | 25705.75 | 25720.50 | 25891.00 | 25591.50 | 25689.00 | -16.75 | 25689.00 | 9:59 PM Jan 26 |
| E-MINI NASDAQ 100 June 2026 | @NQM26 | 25935.75 | 25942.50 | 26110.75 | 25822.25 | 25918.25 | -17.50 | 25918.25 | 9:51 PM Jan 26 |
| E-MINI NASDAQ 100 September 2026 | @NQU26 | 26153.25 | 26136.00 | -17.25 | 26136.00 | 9:00 PM Jan 26 | |||
| E-MINI NASDAQ 100 December 2026 | @NQZ26 | 26368.25 | 26351.00 | -17.25 | 26351.00 | 9:00 PM Jan 26 | |||
| E-MINI NASDAQ 100 March 2027 | @NQH27 | 26605.25 | 26588.00 | -17.25 | 26588.00 | 9:00 PM Jan 26 | |||
| E-MINI NASDAQ 100 June 2027 | @NQM27 | 26842.25 | 26825.00 | -17.25 | 26825.00 | 9:00 PM Jan 26 | |||
| E-MINI NASDAQ 100 December 2027 | @NQZ27 | 27316.50 | 27299.25 | -17.25 | 27299.25 | 9:00 PM Jan 26 | |||
| E-MINI NASDAQ 100 December 2028 | @NQZ28 | 28264.75 | 28247.50 | -17.25 | 28247.50 | 9:00 PM Jan 26 | |||
| E-MINI NASDAQ 100 December 2029 | @NQZ29 | 29231.25 | 29214.00 | -17.25 | 29214.00 | 9:00 PM Jan 26 | |||
| E-MINI NASDAQ 100 December 2030 | @NQZ30 | 30179.50 | 30162.25 | -17.25 | 30162.25 | 9:00 PM Jan 26 | |||
| S&P GSCI January 2026 | @GIF26 | 564.8500 | 564.3685 | -0.4815 | 564.3685 | 9:38 PM Jan 26 | |||
| S&P GSCI February 2026 | @GIG26 | 563.00 | 560.00 | 564.00 | 560.00 | 563.10 | 0.10 | 563.10 | 8:58 PM Jan 26 |
| S&P GSCI March 2026 | @GIH26 | 560.50 | 560.60 | 0.10 | 560.60 | 7:40 PM Jan 26 |
| Calls | Puts | |||||||
|---|---|---|---|---|---|---|---|---|
| OPEN INTEREST | PREMIUM | CHANGE | LAST | STRIKE PRICE | LAST | CHANGE | PREMIUM | OPEN INTEREST |