@LE – LIVE CATTLE – CME
@GF – FEEDER CATTLE – CME
@HE – LEAN HOGS – CME
@C – CORN – CBOT
| High | Low | Last | Chg | ||
|---|---|---|---|---|---|
| Jul 26 | 423'4 | 418'2 | 422'2 | 2'6 | |
| Sep 26 | 431'4 | 426'2 | 430'6 | 3'2 | |
| Dec 26 | 449'2 | 444'2 | 449'0 | 3'6 | |
| Mar 27 | 463'4 | 458'6 | 463'2 | 3'4 | |
| May 27 | 472'2 | 467'6 | 472'2 | 3'4 | |
| Jul 27 | 478'2 | 473'6 | 478'2 | 3'2 |
@S – SOYBEANS – CBOT
| Contract | Sym | Prev | Open | High | Low | Last Trade | Chg | Settle | Last Update |
|---|---|---|---|---|---|---|---|---|---|
| LIVE CATTLE June 2026 | @LEM26 | 246.525 | 246.850 | 248.475 | 244.675 | 248.025 | 1.500 | 248.025 | 6:04 PM Jun 26 |
| LIVE CATTLE August 2026 | @LEQ26 | 236.725 | 237.050 | 240.000 | 235.150 | 239.700 | 2.975 | 239.700 | 6:04 PM Jun 26 |
| LIVE CATTLE October 2026 | @LEV26 | 229.350 | 229.550 | 232.400 | 227.900 | 232.125 | 2.775 | 232.125 | 6:04 PM Jun 26 |
| LIVE CATTLE December 2026 | @LEZ26 | 229.575 | 230.000 | 231.750 | 227.975 | 231.650 | 2.075 | 231.650 | 6:04 PM Jun 26 |
| LIVE CATTLE February 2027 | @LEG27 | 230.400 | 230.975 | 232.325 | 228.850 | 232.225 | 1.825 | 232.225 | 6:04 PM Jun 26 |
| LIVE CATTLE April 2027 | @LEJ27 | 230.150 | 230.675 | 232.100 | 228.725 | 231.975 | 1.825 | 231.975 | 6:04 PM Jun 26 |
| LIVE CATTLE June 2027 | @LEM27 | 223.775 | 224.275 | 225.800 | 222.650 | 225.675 | 1.900 | 225.675 | 6:03 PM Jun 26 |
| LIVE CATTLE August 2027 | @LEQ27 | 220.725 | 221.125 | 222.450 | 219.725 | 222.425 | 1.700 | 222.425 | 6:00 PM Jun 26 |
| LIVE CATTLE October 2027 | @LEV27 | 220.050 | 221.750 | 1.700 | 221.750 | 6:00 PM Jun 26 | |||
| LIVE CATTLE December 2027 | @LEZ27 | 220.200 | 221.900 | 1.700 | 221.900 | 6:00 PM Jun 26 | |||
| FEEDER CATTLE August 2026 | @GFQ26 | 350.700 | 351.525 | 355.075 | 349.050 | 354.150 | 3.450 | 354.150 | 6:04 PM Jun 26 |
| FEEDER CATTLE September 2026 | @GFU26 | 347.450 | 348.000 | 351.875 | 345.800 | 350.700 | 3.250 | 350.700 | 6:04 PM Jun 26 |
| FEEDER CATTLE October 2026 | @GFV26 | 343.775 | 345.000 | 348.100 | 342.200 | 346.900 | 3.125 | 346.900 | 6:04 PM Jun 26 |
| FEEDER CATTLE November 2026 | @GFX26 | 340.150 | 341.400 | 344.325 | 338.675 | 343.150 | 3.000 | 343.150 | 6:04 PM Jun 26 |
| FEEDER CATTLE January 2027 | @GFF27 | 334.575 | 334.400 | 338.200 | 333.500 | 337.275 | 2.700 | 337.275 | 6:04 PM Jun 26 |
| FEEDER CATTLE March 2027 | @GFH27 | 331.900 | 332.900 | 334.475 | 331.400 | 334.175 | 2.275 | 334.175 | 6:04 PM Jun 26 |
| FEEDER CATTLE April 2027 | @GFJ27 | 331.700 | 331.700 | 334.000 | 330.400 | 333.700 | 2.000 | 333.700 | 6:00 PM Jun 26 |
| FEEDER CATTLE May 2027 | @GFK27 | 330.100 | 332.225 | 2.125 | 332.225 | 6:00 PM Jun 26 | |||
| FEEDER CATTLE August 2027 | @GFQ27 | 329.825 | 331.950 | 2.125 | 331.950 | 6:00 PM Jun 26 | |||
| LEAN HOGS June 2026 | @HEM26 | 94.025 | 93.800 | 94.100 | 93.525 | 93.575 | -0.450 | 93.575 | 6:04 PM Jun 26 |
| LEAN HOGS July 2026 | @HEN26 | 97.375 | 97.225 | 98.175 | 95.925 | 96.150 | -1.225 | 96.150 | 6:04 PM Jun 26 |
| LEAN HOGS August 2026 | @HEQ26 | 96.150 | 96.000 | 96.550 | 94.300 | 94.700 | -1.450 | 94.700 | 6:04 PM Jun 26 |
| LEAN HOGS October 2026 | @HEV26 | 82.350 | 82.250 | 82.525 | 80.625 | 81.000 | -1.350 | 81.000 | 6:04 PM Jun 26 |
| LEAN HOGS December 2026 | @HEZ26 | 75.725 | 75.600 | 75.850 | 74.150 | 74.625 | -1.100 | 74.625 | 6:04 PM Jun 26 |
| LEAN HOGS February 2027 | @HEG27 | 79.300 | 79.175 | 79.350 | 77.900 | 78.375 | -0.925 | 78.375 | 6:04 PM Jun 26 |
| LEAN HOGS April 2027 | @HEJ27 | 83.475 | 83.425 | 83.550 | 82.350 | 82.750 | -0.725 | 82.750 | 6:04 PM Jun 26 |
| LEAN HOGS May 2027 | @HEK27 | 86.725 | 86.000 | -0.725 | 86.000 | 6:00 PM Jun 26 | |||
| LEAN HOGS June 2027 | @HEM27 | 94.650 | 94.650 | 94.650 | 93.700 | 94.125 | -0.525 | 94.125 | 6:04 PM Jun 26 |
| LEAN HOGS July 2027 | @HEN27 | 95.250 | 95.250 | 95.250 | 94.400 | 94.775 | -0.475 | 94.775 | 6:00 PM Jun 26 |
| LEAN HOGS August 2027 | @HEQ27 | 94.175 | 94.125 | 94.125 | 93.575 | 93.625 | -0.550 | 93.625 | 6:00 PM Jun 26 |
| LEAN HOGS October 2027 | @HEV27 | 80.950 | 80.400 | -0.550 | 80.400 | 6:00 PM Jun 26 | |||
| MILK CLASS III June 2026 | @DAM26 | 16.07 | 16.05 | 16.05 | 16.05 | 16.05 | -0.02 | 16.07 | 10:23 PM Jun 26 |
| MILK CLASS III July 2026 | @DAN26 | 16.66 | 16.66 | 12:00 AM Jan 70 | |||||
| MILK CLASS III August 2026 | @DAQ26 | 17.15 | 17.15 | 12:00 AM Jan 70 | |||||
| MILK CLASS III September 2026 | @DAU26 | 17.62 | 17.61 | 17.61 | 17.61 | 17.61 | -0.01 | 17.62 | 4:03 AM Jun 26 |
| MILK CLASS III October 2026 | @DAV26 | 18.23 | 18.23 | 12:00 AM Jan 70 | |||||
| MILK CLASS III November 2026 | @DAX26 | 18.43 | 18.43 | 12:00 AM Jan 70 | |||||
| MILK CLASS III December 2026 | @DAZ26 | 17.95 | 18.14 | 18.14 | 18.14 | 18.14 | 0.19 | 17.95 | 4:01 AM Jun 26 |
| MILK CLASS III January 2027 | @DAF27 | 17.61 | 17.61 | 12:00 AM Jan 70 | |||||
| MILK CLASS III February 2027 | @DAG27 | 17.55 | 17.55 | 12:00 AM Jan 70 | |||||
| MILK CLASS III March 2027 | @DAH27 | 17.49 | 17.49 | 12:00 AM Jan 70 | |||||
| MILK CLASS III April 2027 | @DAJ27 | 17.50 | 17.50 | 12:00 AM Jan 70 | |||||
| MILK CLASS III May 2027 | @DAK27 | 17.47 | 17.47 | 12:00 AM Jan 70 | |||||
| MILK CLASS III June 2027 | @DAM27 | 17.61 | 17.61 | 0.00 | 17.61 | 6:10 PM Jun 26 | |||
| MILK CLASS III July 2027 | @DAN27 | 18.00 | 18.00 | 0.00 | 18.00 | 6:10 PM Jun 26 | |||
| MILK CLASS III August 2027 | @DAQ27 | 18.10 | 18.10 | 12:00 AM Jan 70 | |||||
| MILK CLASS III September 2027 | @DAU27 | 18.20 | 18.20 | 0.00 | 18.20 | 6:10 PM Jun 26 | |||
| MILK CLASS III October 2027 | @DAV27 | 18.01 | 18.01 | 0.00 | 18.01 | 6:10 PM Jun 26 | |||
| MILK CLASS III November 2027 | @DAX27 | 18.01 | 18.01 | 0.00 | 18.01 | 6:10 PM Jun 26 | |||
| MILK CLASS III December 2027 | @DAZ27 | 17.99 | 17.99 | 0.00 | 17.99 | 6:10 PM Jun 26 | |||
| MILK CLASS III January 2028 | @DAF28 | 17.40 | 17.40 | 0.00 | 17.40 | 6:10 PM Jun 26 | |||
| MILK CLASS III February 2028 | @DAG28 | 16.46 | 16.46 | 0.00 | 16.46 | 6:10 PM Jun 26 | |||
| MILK CLASS III March 2028 | @DAH28 | 16.46 | 16.46 | 0.00 | 16.46 | 6:10 PM Jun 26 | |||
| MILK CLASS III April 2028 | @DAJ28 | 16.40 | 16.40 | 0.00 | 16.40 | 6:10 PM Jun 26 | |||
| MILK CLASS III May 2028 | @DAK28 | 16.44 | 16.44 | 0.00 | 16.44 | 6:10 PM Jun 26 | |||
| BUTTER - CASH SETTLED June 2026 | @CBM26 | 167.975 | 168.000 | 168.000 | 167.750 | 167.750 | -0.225 | 167.750 | 6:10 PM Jun 26 |
| BUTTER - CASH SETTLED July 2026 | @CBN26 | 172.000 | 172.000 | 12:00 AM Jan 70 | |||||
| BUTTER - CASH SETTLED August 2026 | @CBQ26 | 175.750 | 168.325 | 175.750 | 12:00 AM Jan 70 | ||||
| BUTTER - CASH SETTLED September 2026 | @CBU26 | 180.000 | 180.000 | 12:00 AM Jan 70 | |||||
| BUTTER - CASH SETTLED October 2026 | @CBV26 | 184.200 | 174.550 | 184.200 | 12:00 AM Jan 70 | ||||
| BUTTER - CASH SETTLED November 2026 | @CBX26 | 186.000 | 185.000 | 185.000 | 185.000 | 185.000 | -1.000 | 186.000 | 7:54 AM Jun 26 |
| BUTTER - CASH SETTLED December 2026 | @CBZ26 | 186.975 | 185.025 | 185.025 | 185.025 | 185.025 | -1.950 | 186.975 | 11:05 PM Jun 26 |
| BUTTER - CASH SETTLED January 2027 | @CBF27 | 192.000 | 189.000 | 189.000 | 189.000 | 188.500 | -3.500 | 188.500 | 6:10 PM Jun 26 |
| BUTTER - CASH SETTLED February 2027 | @CBG27 | 187.025 | 187.025 | 12:00 AM Jan 70 | |||||
| BUTTER - CASH SETTLED March 2027 | @CBH27 | 201.000 | 198.000 | 198.000 | 196.050 | 197.000 | -4.000 | 197.000 | 6:10 PM Jun 26 |
| BUTTER - CASH SETTLED April 2027 | @CBJ27 | 201.525 | 201.525 | 0.000 | 201.525 | 6:10 PM Jun 26 | |||
| BUTTER - CASH SETTLED May 2027 | @CBK27 | 203.775 | 203.775 | 0.000 | 203.775 | 6:10 PM Jun 26 | |||
| BUTTER - CASH SETTLED June 2027 | @CBM27 | 207.000 | 207.000 | 12:00 AM Jan 70 | |||||
| BUTTER - CASH SETTLED July 2027 | @CBN27 | 209.000 | 207.000 | -2.000 | 207.000 | 6:10 PM Jun 26 | |||
| BUTTER - CASH SETTLED August 2027 | @CBQ27 | 211.000 | 208.000 | -3.000 | 208.000 | 6:10 PM Jun 26 | |||
| BUTTER - CASH SETTLED September 2027 | @CBU27 | 216.000 | 216.000 | 0.000 | 216.000 | 6:10 PM Jun 26 | |||
| BUTTER - CASH SETTLED October 2027 | @CBV27 | 219.100 | 218.000 | 218.000 | 218.000 | 218.000 | -1.100 | 218.000 | 6:10 PM Jun 26 |
| BUTTER - CASH SETTLED November 2027 | @CBX27 | 221.000 | 218.000 | 218.000 | 218.000 | 218.000 | -3.000 | 218.000 | 6:10 PM Jun 26 |
| BUTTER - CASH SETTLED December 2027 | @CBZ27 | 218.200 | 218.000 | 218.000 | 218.000 | 218.000 | -0.200 | 218.000 | 6:10 PM Jun 26 |
| BUTTER - CASH SETTLED January 2028 | @CBF28 | 220.500 | 220.500 | 0.000 | 220.500 | 6:10 PM Jun 26 | |||
| BUTTER - CASH SETTLED February 2028 | @CBG28 | 216.500 | 216.500 | 0.000 | 216.500 | 6:10 PM Jun 26 | |||
| BUTTER - CASH SETTLED March 2028 | @CBH28 | 220.500 | 220.500 | 0.000 | 220.500 | 6:10 PM Jun 26 | |||
| BUTTER - CASH SETTLED April 2028 | @CBJ28 | 227.075 | 227.075 | 0.000 | 227.075 | 6:10 PM Jun 26 | |||
| BUTTER - CASH SETTLED May 2028 | @CBK28 | 230.075 | 230.075 | 0.000 | 230.075 | 6:10 PM Jun 26 | |||
| CORN July 2026 | @CN26 | 419'4 | 419'6 | 423'4 | 418'2 | 422'6 | 3'2 | 419'4 | 9:18 AM Jun 26 |
| CORN September 2026 | @CU26 | 427'4 | 427'4 | 431'4 | 426'2 | 431'2 | 3'6 | 427'4 | 9:18 AM Jun 26 |
| CORN December 2026 | @CZ26 | 445'2 | 445'2 | 449'6 | 444'2 | 449'4 | 4'2 | 445'2 | 9:18 AM Jun 26 |
| CORN March 2027 | @CH27 | 459'6 | 460'0 | 464'0 | 458'6 | 464'0 | 4'2 | 459'6 | 9:14 AM Jun 26 |
| CORN May 2027 | @CK27 | 468'6 | 468'6 | 473'0 | 467'6 | 472'6 | 4'0 | 468'6 | 9:17 AM Jun 26 |
| CORN July 2027 | @CN27 | 475'0 | 474'0 | 479'0 | 473'6 | 479'0 | 4'0 | 475'0 | 9:15 AM Jun 26 |
| CORN September 2027 | @CU27 | 468'6 | 468'2 | 471'6 | 468'2 | 471'6 | 3'0 | 468'6 | 9:15 AM Jun 26 |
| CORN December 2027 | @CZ27 | 476'4 | 476'2 | 479'0 | 475'2 | 478'4 | 2'0 | 476'4 | 9:14 AM Jun 26 |
| CORN March 2028 | @CH28 | 487'4 | 488'6 | 488'6 | 488'6 | 488'6 | 1'2 | 487'4 | 7:11 AM Jun 26 |
| CORN May 2028 | @CK28 | 492'6 | 492'6 | 0'0 | 492'6 | 6:15 PM Jun 26 | |||
| CORN July 2028 | @CN28 | 495'0 | 495'0 | 0'0 | 495'0 | 6:15 PM Jun 26 | |||
| CORN September 2028 | @CU28 | 467'0 | 467'0 | 0'0 | 467'0 | 6:15 PM Jun 26 | |||
| CORN December 2028 | @CZ28 | 472'2 | 474'0 | 474'0 | 474'0 | 474'0 | 1'6 | 472'2 | 7:30 AM Jun 26 |
| CORN July 2029 | @CN29 | 492'0 | 492'0 | 0'0 | 492'0 | 6:15 PM Jun 26 | |||
| CORN December 2029 | @CZ29 | 478'2 | 478'2 | 0'0 | 478'2 | 6:15 PM Jun 26 | |||
| SOYBEANS July 2026 | @SN26 | 1113'6 | 1113'6 | 1120'0 | 1113'0 | 1118'2 | 4'4 | 1113'6 | 9:18 AM Jun 26 |
| SOYBEANS August 2026 | @SQ26 | 1118'6 | 1118'6 | 1124'6 | 1118'0 | 1123'0 | 4'2 | 1118'6 | 9:18 AM Jun 26 |
| SOYBEANS September 2026 | @SU26 | 1118'2 | 1117'2 | 1124'2 | 1117'2 | 1122'0 | 3'6 | 1118'2 | 9:18 AM Jun 26 |
| SOYBEANS November 2026 | @SX26 | 1132'0 | 1130'6 | 1137'6 | 1130'6 | 1136'0 | 4'0 | 1132'0 | 9:18 AM Jun 26 |
| SOYBEANS January 2027 | @SF27 | 1146'2 | 1146'0 | 1152'2 | 1145'2 | 1150'2 | 4'0 | 1146'2 | 9:18 AM Jun 26 |
| SOYBEANS March 2027 | @SH27 | 1152'2 | 1151'2 | 1158'4 | 1151'0 | 1156'6 | 4'4 | 1152'2 | 9:18 AM Jun 26 |
| SOYBEANS May 2027 | @SK27 | 1159'6 | 1159'0 | 1166'4 | 1158'0 | 1163'6 | 4'0 | 1159'6 | 9:00 AM Jun 26 |
| SOYBEANS July 2027 | @SN27 | 1167'0 | 1168'4 | 1173'0 | 1166'2 | 1171'0 | 4'0 | 1167'0 | 9:17 AM Jun 26 |
| SOYBEANS August 2027 | @SQ27 | 1154'4 | 1154'4 | 0'0 | 1154'4 | 6:15 PM Jun 26 | |||
| SOYBEANS September 2027 | @SU27 | 1123'6 | 1123'6 | 0'0 | 1123'6 | 6:15 PM Jun 26 | |||
| SOYBEANS November 2027 | @SX27 | 1118'0 | 1118'0 | 1123'4 | 1118'0 | 1121'4 | 3'4 | 1118'0 | 9:14 AM Jun 26 |
| SOYBEANS January 2028 | @SF28 | 1129'2 | 1129'2 | 0'0 | 1129'2 | 6:15 PM Jun 26 | |||
| SOYBEANS March 2028 | @SH28 | 1130'0 | 1130'0 | 0'0 | 1130'0 | 6:15 PM Jun 26 | |||
| SOYBEANS May 2028 | @SK28 | 1134'0 | 1134'0 | 0'0 | 1134'0 | 6:15 PM Jun 26 | |||
| SOYBEANS July 2028 | @SN28 | 1139'0 | 1139'0 | 0'0 | 1139'0 | 6:15 PM Jun 26 | |||
| SOYBEANS August 2028 | @SQ28 | 1131'6 | 1131'6 | 0'0 | 1131'6 | 6:15 PM Jun 26 | |||
| SOYBEANS September 2028 | @SU28 | 1106'2 | 1106'2 | 0'0 | 1106'2 | 6:15 PM Jun 26 | |||
| SOYBEANS November 2028 | @SX28 | 1104'0 | 1104'0 | 0'0 | 1104'0 | 6:15 PM Jun 26 | |||
| SOYBEANS July 2029 | @SN29 | 1123'2 | 1123'2 | 0'0 | 1123'2 | 6:15 PM Jun 26 | |||
| SOYBEANS November 2029 | @SX29 | 1088'6 | 1088'6 | 0'0 | 1088'6 | 6:15 PM Jun 26 | |||
| SOYBEAN MEAL July 2026 | @SMN26 | 301.1 | 301.5 | 303.5 | 301.3 | 303.3 | 2.2 | 301.1 | 9:18 AM Jun 26 |
| SOYBEAN MEAL August 2026 | @SMQ26 | 301.2 | 301.7 | 303.7 | 301.6 | 303.3 | 2.1 | 301.2 | 9:14 AM Jun 26 |
| SOYBEAN MEAL September 2026 | @SMU26 | 301.7 | 302.9 | 304.0 | 302.3 | 303.7 | 2.0 | 301.7 | 9:18 AM Jun 26 |
| SOYBEAN MEAL October 2026 | @SMV26 | 301.8 | 302.7 | 303.7 | 302.4 | 303.5 | 1.7 | 301.8 | 9:17 AM Jun 26 |
| SOYBEAN MEAL December 2026 | @SMZ26 | 306.4 | 306.8 | 307.9 | 306.7 | 307.7 | 1.3 | 306.4 | 9:18 AM Jun 26 |
| SOYBEAN MEAL January 2027 | @SMF27 | 308.9 | 309.7 | 310.4 | 309.4 | 310.2 | 1.3 | 308.9 | 8:57 AM Jun 26 |
| SOYBEAN MEAL March 2027 | @SMH27 | 311.4 | 312.1 | 312.7 | 312.1 | 312.7 | 1.3 | 311.4 | 8:53 AM Jun 26 |
| SOYBEAN MEAL May 2027 | @SMK27 | 313.9 | 314.6 | 314.9 | 314.4 | 314.9 | 1.0 | 313.9 | 6:11 AM Jun 26 |
| SOYBEAN MEAL July 2027 | @SMN27 | 317.4 | 318.0 | 318.4 | 318.0 | 318.4 | 1.0 | 317.4 | 7:46 AM Jun 26 |
| SOYBEAN MEAL August 2027 | @SMQ27 | 317.1 | 317.6 | 0.5 | 317.1 | 6:17 PM Jun 26 | |||
| SOYBEAN MEAL September 2027 | @SMU27 | 315.8 | 315.8 | 0.0 | 315.8 | 6:15 PM Jun 26 | |||
| SOYBEAN MEAL October 2027 | @SMV27 | 313.5 | 313.5 | 0.0 | 313.5 | 6:15 PM Jun 26 | |||
| SOYBEAN MEAL December 2027 | @SMZ27 | 316.4 | 316.4 | 0.0 | 316.4 | 6:15 PM Jun 26 | |||
| SOYBEAN MEAL January 2028 | @SMF28 | 316.9 | 316.9 | 0.0 | 316.9 | 6:15 PM Jun 26 | |||
| SOYBEAN MEAL March 2028 | @SMH28 | 314.6 | 314.6 | 0.0 | 314.6 | 6:15 PM Jun 26 | |||
| SOYBEAN MEAL May 2028 | @SMK28 | 314.0 | 314.0 | 0.0 | 314.0 | 6:15 PM Jun 26 | |||
| SOYBEAN MEAL July 2028 | @SMN28 | 315.0 | 315.0 | 0.0 | 315.0 | 6:15 PM Jun 26 | |||
| SOYBEAN MEAL August 2028 | @SMQ28 | 313.8 | 313.8 | 0.0 | 313.8 | 6:15 PM Jun 26 | |||
| SOYBEAN MEAL September 2028 | @SMU28 | 313.3 | 313.3 | 0.0 | 313.3 | 6:15 PM Jun 26 | |||
| SOYBEAN MEAL October 2028 | @SMV28 | 312.9 | 312.9 | 0.0 | 312.9 | 6:15 PM Jun 26 | |||
| SOYBEAN MEAL December 2028 | @SMZ28 | 310.1 | 310.1 | 0.0 | 310.1 | 6:15 PM Jun 26 | |||
| SOYBEAN MEAL July 2029 | @SMN29 | 318.8 | 318.8 | 0.0 | 318.8 | 6:15 PM Jun 26 | |||
| SOYBEAN MEAL October 2029 | @SMV29 | 318.8 | 318.8 | 0.0 | 318.8 | 6:15 PM Jun 26 | |||
| SOYBEAN MEAL December 2029 | @SMZ29 | 320.8 | 320.8 | 0.0 | 320.8 | 6:15 PM Jun 26 | |||
| SOYBEAN OIL July 2026 | @BON26 | 74.91 | 74.97 | 75.32 | 74.54 | 74.93 | 0.02 | 74.91 | 9:18 AM Jun 26 |
| SOYBEAN OIL August 2026 | @BOQ26 | 73.61 | 73.60 | 74.02 | 73.30 | 73.63 | 0.02 | 73.61 | 9:18 AM Jun 26 |
| SOYBEAN OIL September 2026 | @BOU26 | 72.40 | 72.40 | 72.81 | 72.15 | 72.43 | 0.03 | 72.40 | 9:18 AM Jun 26 |
| SOYBEAN OIL October 2026 | @BOV26 | 71.28 | 71.24 | 71.69 | 71.07 | 71.33 | 0.05 | 71.28 | 9:18 AM Jun 26 |
| SOYBEAN OIL December 2026 | @BOZ26 | 70.58 | 70.57 | 70.98 | 70.36 | 70.62 | 0.04 | 70.58 | 9:18 AM Jun 26 |
| SOYBEAN OIL January 2027 | @BOF27 | 70.15 | 70.26 | 70.48 | 69.95 | 70.24 | 0.09 | 70.15 | 8:58 AM Jun 26 |
| SOYBEAN OIL March 2027 | @BOH27 | 69.75 | 69.67 | 70.03 | 69.52 | 69.78 | 0.03 | 69.75 | 9:14 AM Jun 26 |
| SOYBEAN OIL May 2027 | @BOK27 | 69.23 | 69.18 | 69.52 | 68.94 | 69.52 | 0.29 | 69.23 | 7:53 AM Jun 26 |
| SOYBEAN OIL July 2027 | @BON27 | 68.54 | 68.64 | 68.74 | 68.61 | 68.74 | 0.20 | 68.54 | 7:55 AM Jun 26 |
| SOYBEAN OIL August 2027 | @BOQ27 | 67.49 | 67.49 | 0.00 | 67.49 | 6:15 PM Jun 26 | |||
| SOYBEAN OIL September 2027 | @BOU27 | 66.40 | 66.40 | 0.00 | 66.40 | 6:15 PM Jun 26 | |||
| SOYBEAN OIL October 2027 | @BOV27 | 65.34 | 65.34 | 0.00 | 65.34 | 6:15 PM Jun 26 | |||
| SOYBEAN OIL December 2027 | @BOZ27 | 64.64 | 64.64 | 0.00 | 64.64 | 6:15 PM Jun 26 | |||
| SOYBEAN OIL January 2028 | @BOF28 | 64.04 | 64.04 | 0.00 | 64.04 | 6:15 PM Jun 26 | |||
| SOYBEAN OIL March 2028 | @BOH28 | 63.36 | 63.36 | 0.00 | 63.36 | 6:15 PM Jun 26 | |||
| SOYBEAN OIL May 2028 | @BOK28 | 62.75 | 62.75 | 0.00 | 62.75 | 6:15 PM Jun 26 | |||
| SOYBEAN OIL July 2028 | @BON28 | 62.17 | 62.17 | 0.00 | 62.17 | 6:15 PM Jun 26 | |||
| SOYBEAN OIL August 2028 | @BOQ28 | 61.77 | 61.77 | 0.00 | 61.77 | 6:15 PM Jun 26 | |||
| SOYBEAN OIL September 2028 | @BOU28 | 61.43 | 61.43 | 0.00 | 61.43 | 6:15 PM Jun 26 | |||
| SOYBEAN OIL October 2028 | @BOV28 | 61.34 | 61.34 | 0.00 | 61.34 | 6:15 PM Jun 26 | |||
| SOYBEAN OIL December 2028 | @BOZ28 | 61.31 | 61.31 | 0.00 | 61.31 | 6:15 PM Jun 26 | |||
| SOYBEAN OIL July 2029 | @BON29 | 61.20 | 61.20 | 0.00 | 61.20 | 6:15 PM Jun 26 | |||
| SOYBEAN OIL October 2029 | @BOV29 | 61.19 | 61.19 | 0.00 | 61.19 | 6:15 PM Jun 26 | |||
| SOYBEAN OIL December 2029 | @BOZ29 | 60.51 | 60.51 | 0.00 | 60.51 | 6:15 PM Jun 26 | |||
| WHEAT July 2026 | @WN26 | 585'2 | 585'0 | 596'0 | 583'4 | 595'4 | 10'2 | 585'2 | 9:18 AM Jun 26 |
| WHEAT September 2026 | @WU26 | 596'6 | 595'0 | 607'0 | 595'0 | 606'6 | 10'0 | 596'6 | 9:18 AM Jun 26 |
| WHEAT December 2026 | @WZ26 | 614'2 | 614'4 | 624'4 | 612'2 | 624'0 | 9'6 | 614'2 | 9:17 AM Jun 26 |
| WHEAT March 2027 | @WH27 | 629'4 | 627'6 | 639'2 | 627'6 | 638'6 | 9'2 | 629'4 | 9:17 AM Jun 26 |
| WHEAT May 2027 | @WK27 | 639'2 | 641'4 | 648'4 | 641'0 | 648'4 | 9'2 | 639'2 | 9:15 AM Jun 26 |
| WHEAT July 2027 | @WN27 | 645'6 | 647'2 | 653'4 | 647'2 | 653'4 | 7'6 | 645'6 | 8:58 AM Jun 26 |
| WHEAT September 2027 | @WU27 | 656'4 | 659'4 | 660'2 | 659'4 | 660'2 | 3'6 | 656'4 | 7:11 AM Jun 26 |
| WHEAT December 2027 | @WZ27 | 670'6 | 672'4 | 672'4 | 672'4 | 672'4 | 1'6 | 670'6 | 1:07 AM Jun 26 |
| WHEAT March 2028 | @WH28 | 681'2 | 681'2 | 0'0 | 681'2 | 6:15 PM Jun 26 | |||
| WHEAT May 2028 | @WK28 | 685'0 | 685'0 | 0'0 | 685'0 | 6:15 PM Jun 26 | |||
| WHEAT July 2028 | @WN28 | 669'4 | 669'4 | 0'0 | 669'4 | 6:15 PM Jun 26 | |||
| ROUGH RICE July 2026 | @RRN26 | 12.390 | 12.420 | 12.475 | 12.400 | 12.410 | 0.020 | 12.390 | 1:10 AM Jun 26 |
| ROUGH RICE September 2026 | @RRU26 | 12.755 | 12.785 | 12.815 | 12.775 | 12.775 | 0.020 | 12.755 | 1:02 AM Jun 26 |
| ROUGH RICE November 2026 | @RRX26 | 13.080 | 13.080 | 0.000 | 13.080 | 6:15 PM Jun 26 | |||
| ROUGH RICE January 2027 | @RRF27 | 13.390 | 13.390 | 0.000 | 13.390 | 6:15 PM Jun 26 | |||
| ROUGH RICE March 2027 | @RRH27 | 13.600 | 13.600 | 0.000 | 13.600 | 6:15 PM Jun 26 | |||
| ROUGH RICE May 2027 | @RRK27 | 13.665 | 13.665 | 0.000 | 13.665 | 6:15 PM Jun 26 | |||
| ROUGH RICE July 2027 | @RRN27 | 13.730 | 13.730 | 0.000 | 13.730 | 6:15 PM Jun 26 | |||
| OATS July 2026 | @ON26 | 313'6 | 315'4 | 317'6 | 312'4 | 314'6 | 1'0 | 313'6 | 8:57 AM Jun 26 |
| OATS September 2026 | @OU26 | 337'0 | 337'4 | 337'4 | 337'0 | 337'0 | 0'0 | 337'0 | 7:58 AM Jun 26 |
| OATS December 2026 | @OZ26 | 344'6 | 345'4 | 345'6 | 344'4 | 344'4 | -0'2 | 344'6 | 8:03 AM Jun 26 |
| OATS March 2027 | @OH27 | 349'4 | 349'4 | 0'0 | 349'4 | 6:16 PM Jun 26 | |||
| OATS May 2027 | @OK27 | 355'4 | 355'4 | 0'0 | 355'4 | 6:16 PM Jun 26 | |||
| OATS July 2027 | @ON27 | 346'6 | 346'6 | 0'0 | 346'6 | 6:16 PM Jun 26 | |||
| OATS September 2027 | @OU27 | 341'0 | 341'0 | 0'0 | 341'0 | 6:16 PM Jun 26 | |||
| OATS December 2027 | @OZ27 | 352'0 | 352'0 | 0'0 | 352'0 | 6:16 PM Jun 26 | |||
| OATS March 2028 | @OH28 | 355'4 | 355'4 | 0'0 | 355'4 | 6:16 PM Jun 26 | |||
| OATS May 2028 | @OK28 | 361'4 | 361'4 | 0'0 | 361'4 | 6:16 PM Jun 26 | |||
| OATS July 2028 | @ON28 | 341'4 | 341'4 | 0'0 | 341'4 | 6:16 PM Jun 26 | |||
| OATS September 2028 | @OU28 | 346'2 | 346'2 | 0'0 | 346'2 | 6:16 PM Jun 26 | |||
| 10 YR US TREASURY NOTE June 2026 | @TYM26 | 109'15.5 | 109'12.5 | 109'14.5 | 109'12.5 | 109'13.5 | -0'02.0 | 109'15.5 | 8:44 AM Jun 26 |
| 10 YR US TREASURY NOTE September 2026 | @TYU26 | 109'07.0 | 109'07.5 | 109'08.0 | 109'03.0 | 109'06.5 | -0'00.5 | 109'07.0 | 9:18 AM Jun 26 |
| 10 YR US TREASURY NOTE December 2026 | @TYZ26 | 109'02.0 | 109'01.5 | 109'01.5 | 108'31.0 | 108'31.0 | -0'03.0 | 109'02.0 | 5:19 AM Jun 26 |
| 2 YR US TREASURY NOTE June 2026 | @TUM26 | 103'05.0 | 103'05.0 | 12:00 AM Jan 70 | |||||
| 2 YR US TREASURY NOTE September 2026 | @TUU26 | 103'01.6 | 103'02.0 | 103'02.1 | 103'00.2 | 103'01.3 | -0'00.3 | 103'01.6 | 9:18 AM Jun 26 |
| 2 YR US TREASURY NOTE December 2026 | @TUZ26 | 102'30.6 | 102'30.6 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND June 2026 | @FFM26 | 96.3775 | 96.3775 | 96.3800 | 96.3775 | 96.3800 | 0.0025 | 96.3775 | 8:50 AM Jun 26 |
| 30 DAY FED FUND July 2026 | @FFN26 | 96.370 | 96.375 | 96.375 | 96.370 | 96.375 | 0.005 | 96.370 | 9:10 AM Jun 26 |
| 30 DAY FED FUND August 2026 | @FFQ26 | 96.340 | 96.345 | 96.345 | 96.340 | 96.345 | 0.005 | 96.340 | 9:03 AM Jun 26 |
| 30 DAY FED FUND September 2026 | @FFU26 | 96.305 | 96.305 | 96.305 | 96.300 | 96.305 | 0.000 | 96.305 | 8:57 AM Jun 26 |
| 30 DAY FED FUND October 2026 | @FFV26 | 96.265 | 96.265 | 96.265 | 96.255 | 96.265 | 0.000 | 96.265 | 9:10 AM Jun 26 |
| 30 DAY FED FUND November 2026 | @FFX26 | 96.220 | 96.220 | 96.220 | 96.210 | 96.220 | 0.000 | 96.220 | 9:10 AM Jun 26 |
| 30 DAY FED FUND December 2026 | @FFZ26 | 96.150 | 96.160 | 96.160 | 96.140 | 96.150 | 0.000 | 96.150 | 9:11 AM Jun 26 |
| 30 DAY FED FUND January 2027 | @FFF27 | 96.120 | 96.125 | 96.125 | 96.110 | 96.125 | 0.005 | 96.120 | 9:10 AM Jun 26 |
| 30 DAY FED FUND February 2027 | @FFG27 | 96.080 | 96.085 | 96.085 | 96.065 | 96.085 | 0.005 | 96.080 | 9:10 AM Jun 26 |
| 30 DAY FED FUND March 2027 | @FFH27 | 96.050 | 96.055 | 96.055 | 96.035 | 96.050 | 0.000 | 96.050 | 9:06 AM Jun 26 |
| 30 DAY FED FUND April 2027 | @FFJ27 | 96.015 | 96.015 | 96.015 | 95.995 | 96.015 | 0.000 | 96.015 | 9:10 AM Jun 26 |
| 30 DAY FED FUND May 2027 | @FFK27 | 95.985 | 95.990 | 95.990 | 95.965 | 95.985 | 0.000 | 95.985 | 9:10 AM Jun 26 |
| 30 DAY FED FUND June 2027 | @FFM27 | 95.980 | 95.985 | 95.985 | 95.960 | 95.975 | -0.005 | 95.980 | 8:46 AM Jun 26 |
| 30 DAY FED FUND July 2027 | @FFN27 | 95.980 | 95.980 | 95.980 | 95.955 | 95.975 | -0.005 | 95.980 | 9:03 AM Jun 26 |
| 30 DAY FED FUND August 2027 | @FFQ27 | 95.980 | 95.990 | 95.990 | 95.965 | 95.980 | 0.000 | 95.980 | 9:10 AM Jun 26 |
| 30 DAY FED FUND September 2027 | @FFU27 | 96.000 | 96.000 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND October 2027 | @FFV27 | 96.010 | 96.010 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND November 2027 | @FFX27 | 96.015 | 96.015 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND December 2027 | @FFZ27 | 96.040 | 96.040 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND January 2028 | @FFF28 | 96.005 | 96.040 | 0.035 | 96.040 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND February 2028 | @FFG28 | 95.990 | 96.025 | 0.035 | 96.025 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND March 2028 | @FFH28 | 95.975 | 96.010 | 0.035 | 96.010 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND April 2028 | @FFJ28 | 96.045 | 96.080 | 0.035 | 96.080 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND May 2028 | @FFK28 | 96.020 | 96.055 | 0.035 | 96.055 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND June 2028 | @FFM28 | 96.000 | 96.035 | 0.035 | 96.035 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND July 2028 | @FFN28 | 95.980 | 96.015 | 0.035 | 96.015 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND August 2028 | @FFQ28 | 95.900 | 95.935 | 0.035 | 95.935 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND September 2028 | @FFU28 | 95.900 | 95.935 | 0.035 | 95.935 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND October 2028 | @FFV28 | 95.895 | 95.930 | 0.035 | 95.930 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND November 2028 | @FFX28 | 95.875 | 95.910 | 0.035 | 95.910 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND December 2028 | @FFZ28 | 95.855 | 95.890 | 0.035 | 95.890 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND January 2029 | @FFF29 | 95.840 | 95.875 | 0.035 | 95.875 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND February 2029 | @FFG29 | 95.825 | 95.860 | 0.035 | 95.860 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND March 2029 | @FFH29 | 95.810 | 95.845 | 0.035 | 95.845 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND April 2029 | @FFJ29 | 95.770 | 95.805 | 0.035 | 95.805 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND May 2029 | @FFK29 | 95.745 | 95.780 | 0.035 | 95.780 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND June 2029 | @FFM29 | 95.725 | 95.760 | 0.035 | 95.760 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND July 2029 | @FFN29 | 95.705 | 95.740 | 0.035 | 95.740 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND August 2029 | @FFQ29 | 95.625 | 95.660 | 0.035 | 95.660 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND September 2029 | @FFU29 | 95.625 | 95.660 | 0.035 | 95.660 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND October 2029 | @FFV29 | 95.620 | 95.655 | 0.035 | 95.655 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND November 2029 | @FFX29 | 95.600 | 95.635 | 0.035 | 95.635 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND December 2029 | @FFZ29 | 95.580 | 95.615 | 0.035 | 95.615 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND January 2030 | @FFF30 | 95.565 | 95.600 | 0.035 | 95.600 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND February 2030 | @FFG30 | 95.550 | 95.585 | 0.035 | 95.585 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND March 2030 | @FFH30 | 95.535 | 95.570 | 0.035 | 95.570 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND April 2030 | @FFJ30 | 95.495 | 95.530 | 0.035 | 95.530 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND May 2030 | @FFK30 | 95.470 | 95.505 | 0.035 | 95.505 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND June 2030 | @FFM30 | 95.450 | 95.485 | 0.035 | 95.485 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND July 2030 | @FFN30 | 95.430 | 95.465 | 0.035 | 95.465 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND August 2030 | @FFQ30 | 95.350 | 95.385 | 0.035 | 95.385 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND September 2030 | @FFU30 | 95.350 | 95.385 | 0.035 | 95.385 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND October 2030 | @FFV30 | 95.345 | 95.380 | 0.035 | 95.380 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND November 2030 | @FFX30 | 95.325 | 95.360 | 0.035 | 95.360 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND December 2030 | @FFZ30 | 95.305 | 95.340 | 0.035 | 95.340 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND January 2031 | @FFF31 | 95.290 | 95.325 | 0.035 | 95.325 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND February 2031 | @FFG31 | 95.275 | 95.310 | 0.035 | 95.310 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND March 2031 | @FFH31 | 95.260 | 95.295 | 0.035 | 95.295 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND April 2031 | @FFJ31 | 95.220 | 95.255 | 0.035 | 95.255 | 7:01 PM Jun 26 | |||
| 30 DAY FED FUND May 2031 | @FFK31 | 95.195 | 95.230 | 0.035 | 95.230 | 7:01 PM Jun 26 | |||
| US TREASURY BOND June 2026 | @USM26 | 112'09 | 112'11 | 112'11 | 112'05 | 112'07 | -0'02 | 112'09 | 7:53 AM Jun 26 |
| US TREASURY BOND September 2026 | @USU26 | 111'25 | 111'27 | 111'29 | 111'18 | 111'24 | -0'01 | 111'25 | 9:18 AM Jun 26 |
| US TREASURY BOND December 2026 | @USZ26 | 111'12 | 111'08 | 111'12 | 111'08 | 111'08 | -0'04 | 111'12 | 7:12 AM Jun 26 |
| 5 YR US TREASURY NOTE June 2026 | @FVM26 | 106'28.2 | 106'28.2 | 12:00 AM Jan 70 | |||||
| 5 YR US TREASURY NOTE September 2026 | @FVU26 | 106'23.5 | 106'24.0 | 106'24.7 | 106'21.0 | 106'23.2 | -0'00.2 | 106'23.5 | 9:17 AM Jun 26 |
| 5 YR US TREASURY NOTE December 2026 | @FVZ26 | 106'21.7 | 106'21.7 | 12:00 AM Jan 70 | |||||
| E-MINI NASDAQ 100 June 2026 | @NQM26 | 29117.00 | 29094.75 | 29169.00 | 28684.00 | 28732.00 | -385.00 | 29117.00 | 9:18 AM Jun 26 |
| E-MINI NASDAQ 100 September 2026 | @NQU26 | 29400.75 | 29387.00 | 29456.50 | 28965.25 | 29008.00 | -392.75 | 29400.75 | 9:17 AM Jun 26 |
| E-MINI NASDAQ 100 December 2026 | @NQZ26 | 29689.75 | 29585.50 | 29585.50 | 29300.00 | 29300.00 | -389.75 | 29689.75 | 9:13 AM Jun 26 |
| E-MINI NASDAQ 100 March 2027 | @NQH27 | 30367.00 | 30020.00 | -347.00 | 30020.00 | 8:00 PM Jun 26 | |||
| E-MINI NASDAQ 100 June 2027 | @NQM27 | 30660.75 | 30313.75 | -347.00 | 30313.75 | 8:00 PM Jun 26 | |||
| E-MINI NASDAQ 100 September 2027 | @NQU27 | 30868.75 | 30521.75 | -347.00 | 30521.75 | 8:00 PM Jun 26 | |||
| E-MINI NASDAQ 100 December 2027 | @NQZ27 | 31116.75 | 30769.75 | -347.00 | 30769.75 | 8:00 PM Jun 26 | |||
| E-MINI NASDAQ 100 June 2028 | @NQM28 | 31569.75 | 31222.75 | -347.00 | 31222.75 | 8:00 PM Jun 26 | |||
| E-MINI NASDAQ 100 December 2028 | @NQZ28 | 32026.00 | 31679.00 | -347.00 | 31679.00 | 8:00 PM Jun 26 | |||
| E-MINI NASDAQ 100 June 2029 | @NQM29 | 32479.00 | 32132.00 | -347.00 | 32132.00 | 8:00 PM Jun 26 | |||
| E-MINI NASDAQ 100 December 2029 | @NQZ29 | 32953.50 | 32606.50 | -347.00 | 32606.50 | 8:00 PM Jun 26 | |||
| E-MINI NASDAQ 100 December 2030 | @NQZ30 | 33862.75 | 33515.75 | -347.00 | 33515.75 | 8:00 PM Jun 26 | |||
| S&P GSCI June 2026 | @GIM26 | 697.6500 | 683.7500 | 685.1000 | 679.0500 | 684.7000 | -12.9500 | 684.7000 | 8:45 PM Jun 26 |
| S&P GSCI July 2026 | @GIN26 | 682.1500 | 682.1500 | 12:00 AM Jan 70 | |||||
| S&P GSCI August 2026 | @GIQ26 | 695.3500 | 682.1500 | -13.2000 | 682.1500 | 8:45 PM Jun 26 |
| Calls | Puts | |||||||
|---|---|---|---|---|---|---|---|---|
| OPEN INTEREST | PREMIUM | CHANGE | LAST | STRIKE PRICE | LAST | CHANGE | PREMIUM | OPEN INTEREST |