@LE – LIVE CATTLE – CME
@GF – FEEDER CATTLE – CME
@HE – LEAN HOGS – CME
@C – CORN – CBOT
@S – SOYBEANS – CBOT
| Contract | Sym | Prev | Open | High | Low | Last Trade | Chg | Settle | Last Update |
|---|---|---|---|---|---|---|---|---|---|
| LIVE CATTLE August 2024 | @LEQ24 | 188.900 | 189.000 | 189.325 | 188.250 | 188.575 | -0.325 | 188.575 | 6:04 PM Jul 24 |
| LIVE CATTLE October 2024 | @LEV24 | 188.600 | 188.600 | 189.025 | 187.900 | 188.550 | -0.050 | 188.550 | 6:04 PM Jul 24 |
| LIVE CATTLE December 2024 | @LEZ24 | 188.900 | 188.900 | 189.400 | 188.525 | 189.300 | 0.400 | 189.300 | 6:04 PM Jul 24 |
| LIVE CATTLE February 2025 | @LEG25 | 189.675 | 189.675 | 190.000 | 189.225 | 189.925 | 0.250 | 189.925 | 6:04 PM Jul 24 |
| LIVE CATTLE April 2025 | @LEJ25 | 190.925 | 190.900 | 191.125 | 190.450 | 190.875 | -0.050 | 190.875 | 6:03 PM Jul 24 |
| LIVE CATTLE June 2025 | @LEM25 | 184.075 | 183.975 | 184.250 | 183.675 | 184.100 | 0.025 | 184.100 | 6:04 PM Jul 24 |
| LIVE CATTLE August 2025 | @LEQ25 | 181.375 | 181.450 | 181.800 | 181.225 | 181.600 | 0.225 | 181.600 | 6:02 PM Jul 24 |
| LIVE CATTLE October 2025 | @LEV25 | 182.775 | 182.775 | 183.300 | 182.625 | 183.250 | 0.475 | 183.250 | 6:00 PM Jul 24 |
| LIVE CATTLE December 2025 | @LEZ25 | 185.000 | 184.750 | 185.400 | 184.750 | 184.900 | -0.100 | 184.900 | 6:00 PM Jul 24 |
| FEEDER CATTLE August 2024 | @GFQ24 | 258.625 | 258.650 | 260.750 | 258.275 | 259.700 | 1.075 | 259.700 | 6:04 PM Jul 24 |
| FEEDER CATTLE September 2024 | @GFU24 | 257.900 | 258.100 | 260.350 | 257.625 | 259.600 | 1.700 | 259.600 | 6:04 PM Jul 24 |
| FEEDER CATTLE October 2024 | @GFV24 | 257.075 | 257.250 | 259.075 | 256.825 | 258.300 | 1.225 | 258.300 | 6:04 PM Jul 24 |
| FEEDER CATTLE November 2024 | @GFX24 | 256.225 | 256.250 | 257.900 | 256.050 | 257.200 | 0.975 | 257.200 | 6:04 PM Jul 24 |
| FEEDER CATTLE January 2025 | @GFF25 | 253.725 | 253.825 | 255.300 | 253.575 | 254.725 | 1.000 | 254.725 | 6:03 PM Jul 24 |
| FEEDER CATTLE March 2025 | @GFH25 | 254.275 | 254.375 | 255.650 | 254.200 | 255.150 | 0.875 | 255.150 | 6:04 PM Jul 24 |
| FEEDER CATTLE April 2025 | @GFJ25 | 256.300 | 256.200 | 257.675 | 256.200 | 257.500 | 1.200 | 257.500 | 6:00 PM Jul 24 |
| FEEDER CATTLE May 2025 | @GFK25 | 257.875 | 257.450 | 258.900 | 257.450 | 258.900 | 1.025 | 258.900 | 6:00 PM Jul 24 |
| LEAN HOGS August 2024 | @HEQ24 | 93.775 | 94.075 | 94.100 | 93.375 | 93.475 | -0.300 | 93.475 | 6:04 PM Jul 24 |
| LEAN HOGS October 2024 | @HEV24 | 77.800 | 78.050 | 78.550 | 77.600 | 78.200 | 0.400 | 78.200 | 6:04 PM Jul 24 |
| LEAN HOGS December 2024 | @HEZ24 | 69.950 | 70.150 | 70.425 | 69.850 | 70.325 | 0.375 | 70.325 | 6:04 PM Jul 24 |
| LEAN HOGS February 2025 | @HEG25 | 73.600 | 73.850 | 74.025 | 73.525 | 73.925 | 0.325 | 73.925 | 6:04 PM Jul 24 |
| LEAN HOGS April 2025 | @HEJ25 | 78.675 | 79.025 | 79.200 | 78.725 | 79.000 | 0.325 | 79.000 | 6:04 PM Jul 24 |
| LEAN HOGS May 2025 | @HEK25 | 85.575 | 85.550 | 85.575 | 84.225 | 84.700 | -0.875 | 84.700 | 6:03 PM Jul 24 |
| LEAN HOGS June 2025 | @HEM25 | 91.275 | 91.650 | 91.875 | 91.175 | 91.600 | 0.325 | 91.600 | 6:04 PM Jul 24 |
| LEAN HOGS July 2025 | @HEN25 | 91.900 | 92.350 | 92.450 | 91.775 | 92.150 | 0.250 | 92.150 | 6:03 PM Jul 24 |
| LEAN HOGS August 2025 | @HEQ25 | 90.800 | 91.150 | 91.150 | 90.775 | 91.000 | 0.200 | 91.000 | 6:01 PM Jul 24 |
| LEAN HOGS October 2025 | @HEV25 | 76.900 | 77.300 | 78.075 | 76.950 | 77.975 | 1.075 | 77.975 | 6:01 PM Jul 24 |
| LEAN HOGS December 2025 | @HEZ25 | 70.900 | 70.600 | 70.600 | 70.600 | 70.600 | -0.300 | 70.600 | 6:00 PM Jul 24 |
| MILK CLASS III July 2024 | @DAN24 | 19.84 | 19.83 | 19.85 | 19.82 | 19.83 | -0.01 | 19.83 | 6:51 PM Jul 24 |
| MILK CLASS III August 2024 | @DAQ24 | 20.23 | 20.34 | 20.46 | 20.23 | 20.36 | 0.13 | 20.36 | 6:50 PM Jul 24 |
| MILK CLASS III September 2024 | @DAU24 | 21.17 | 21.29 | 21.47 | 21.16 | 21.40 | 0.23 | 21.40 | 6:52 PM Jul 24 |
| MILK CLASS III October 2024 | @DAV24 | 21.03 | 21.15 | 21.28 | 21.09 | 21.24 | 0.21 | 21.24 | 6:50 PM Jul 24 |
| MILK CLASS III November 2024 | @DAX24 | 20.28 | 20.42 | 20.50 | 20.38 | 20.47 | 0.19 | 20.47 | 6:48 PM Jul 24 |
| MILK CLASS III December 2024 | @DAZ24 | 19.66 | 19.69 | 19.69 | 19.69 | 19.69 | 0.03 | 19.69 | 6:18 PM Jul 24 |
| MILK CLASS III January 2025 | @DAF25 | 18.90 | 18.94 | 19.00 | 18.94 | 19.00 | 0.10 | 19.00 | 6:10 PM Jul 24 |
| MILK CLASS III February 2025 | @DAG25 | 18.49 | 18.53 | 18.68 | 18.53 | 18.67 | 0.18 | 18.67 | 6:50 PM Jul 24 |
| MILK CLASS III March 2025 | @DAH25 | 18.38 | 18.45 | 18.50 | 18.45 | 18.50 | 0.12 | 18.50 | 6:10 PM Jul 24 |
| MILK CLASS III April 2025 | @DAJ25 | 18.28 | 18.35 | 18.35 | 18.29 | 18.29 | 0.01 | 18.29 | 6:10 PM Jul 24 |
| MILK CLASS III May 2025 | @DAK25 | 18.07 | 18.21 | 18.21 | 18.21 | 18.21 | 0.14 | 18.21 | 6:10 PM Jul 24 |
| MILK CLASS III June 2025 | @DAM25 | 18.05 | 18.25 | 18.25 | 18.25 | 18.26 | 0.21 | 18.26 | 6:10 PM Jul 24 |
| MILK CLASS III July 2025 | @DAN25 | 18.40 | 18.55 | 18.55 | 18.55 | 18.55 | 0.15 | 18.55 | 6:10 PM Jul 24 |
| MILK CLASS III August 2025 | @DAQ25 | 18.45 | 18.45 | 0.00 | 18.45 | 6:10 PM Jul 24 | |||
| MILK CLASS III September 2025 | @DAU25 | 18.40 | 18.40 | 0.00 | 18.40 | 6:10 PM Jul 24 | |||
| MILK CLASS III October 2025 | @DAV25 | 18.74 | 18.74 | 0.00 | 18.74 | 6:10 PM Jul 24 | |||
| MILK CLASS III November 2025 | @DAX25 | 18.70 | 18.70 | 0.00 | 18.70 | 6:10 PM Jul 24 | |||
| MILK CLASS III December 2025 | @DAZ25 | 18.05 | 18.05 | 0.00 | 18.05 | 6:10 PM Jul 24 | |||
| MILK CLASS III January 2026 | @DAF26 | 17.68 | 17.68 | 0.00 | 17.68 | 6:10 PM Jul 24 | |||
| MILK CLASS III February 2026 | @DAG26 | 17.57 | 17.57 | 0.00 | 17.57 | 6:10 PM Jul 24 | |||
| MILK CLASS III March 2026 | @DAH26 | 17.57 | 17.57 | 0.00 | 17.57 | 6:10 PM Jul 24 | |||
| MILK CLASS III April 2026 | @DAJ26 | 17.57 | 17.57 | 0.00 | 17.57 | 6:10 PM Jul 24 | |||
| MILK CLASS III May 2026 | @DAK26 | 17.50 | 17.50 | 0.00 | 17.50 | 6:10 PM Jul 24 | |||
| MILK CLASS III June 2026 | @DAM26 | 17.48 | 17.48 | 0.00 | 17.48 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED July 2024 | @CBN24 | 312.750 | 312.750 | 312.750 | 312.750 | 312.750 | 0.000 | 312.750 | 6:10 PM Jul 24 |
| BUTTER - CASH SETTLED August 2024 | @CBQ24 | 310.750 | 311.075 | 311.075 | 310.000 | 310.000 | -0.750 | 310.000 | 6:10 PM Jul 24 |
| BUTTER - CASH SETTLED September 2024 | @CBU24 | 314.475 | 314.875 | 314.875 | 311.250 | 311.250 | -3.225 | 311.250 | 6:49 PM Jul 24 |
| BUTTER - CASH SETTLED October 2024 | @CBV24 | 316.000 | 311.550 | 311.550 | 311.550 | 311.550 | -4.450 | 311.550 | 6:10 PM Jul 24 |
| BUTTER - CASH SETTLED November 2024 | @CBX24 | 304.525 | 303.575 | 303.575 | 303.575 | 303.575 | -0.950 | 303.575 | 6:10 PM Jul 24 |
| BUTTER - CASH SETTLED December 2024 | @CBZ24 | 292.000 | 292.000 | 0.000 | 292.000 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED January 2025 | @CBF25 | 286.500 | 286.500 | 286.500 | 285.500 | 285.500 | -1.000 | 285.500 | 6:10 PM Jul 24 |
| BUTTER - CASH SETTLED February 2025 | @CBG25 | 285.500 | 285.500 | 0.000 | 285.500 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED March 2025 | @CBH25 | 285.975 | 285.975 | 0.000 | 285.975 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED April 2025 | @CBJ25 | 285.000 | 283.000 | -2.000 | 283.000 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED May 2025 | @CBK25 | 285.000 | 283.000 | -2.000 | 283.000 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED June 2025 | @CBM25 | 285.000 | 283.000 | -2.000 | 283.000 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED July 2025 | @CBN25 | 280.000 | 280.000 | 0.000 | 280.000 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED August 2025 | @CBQ25 | 280.000 | 280.000 | 0.000 | 280.000 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED September 2025 | @CBU25 | 280.000 | 280.000 | 0.000 | 280.000 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED October 2025 | @CBV25 | 279.000 | 279.000 | 0.000 | 279.000 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED November 2025 | @CBX25 | 280.000 | 280.000 | 0.000 | 280.000 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED December 2025 | @CBZ25 | 263.000 | 263.000 | 0.000 | 263.000 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED January 2026 | @CBF26 | 230.000 | 230.000 | 0.000 | 230.000 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED February 2026 | @CBG26 | 220.000 | 220.000 | 0.000 | 220.000 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED March 2026 | @CBH26 | 217.000 | 217.000 | 0.000 | 217.000 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED April 2026 | @CBJ26 | 213.500 | 213.500 | 0.000 | 213.500 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED May 2026 | @CBK26 | 214.500 | 214.500 | 0.000 | 214.500 | 6:10 PM Jul 24 | |||
| BUTTER - CASH SETTLED June 2026 | @CBM26 | 212.000 | 212.000 | 0.000 | 212.000 | 6:10 PM Jul 24 | |||
| CORN September 2024 | @CU24 | 406'0 | 405'6 | 406'4 | 394'0 | 394'4 | -11'4 | 394'4 | 6:19 PM Jul 24 |
| CORN December 2024 | @CZ24 | 420'6 | 421'0 | 421'6 | 409'2 | 410'0 | -10'6 | 410'0 | 6:19 PM Jul 24 |
| CORN March 2025 | @CH25 | 435'2 | 435'2 | 436'0 | 424'2 | 424'4 | -10'6 | 424'4 | 6:19 PM Jul 24 |
| CORN May 2025 | @CK25 | 445'4 | 445'2 | 446'0 | 434'6 | 435'0 | -10'4 | 435'0 | 6:19 PM Jul 24 |
| CORN July 2025 | @CN25 | 452'4 | 452'2 | 453'2 | 442'2 | 442'6 | -9'6 | 442'6 | 6:19 PM Jul 24 |
| CORN September 2025 | @CU25 | 454'0 | 454'0 | 454'0 | 445'0 | 445'2 | -8'6 | 445'2 | 6:19 PM Jul 24 |
| CORN December 2025 | @CZ25 | 459'6 | 459'0 | 460'0 | 451'6 | 452'2 | -7'4 | 452'2 | 6:19 PM Jul 24 |
| CORN March 2026 | @CH26 | 470'6 | 470'0 | 471'0 | 463'0 | 463'4 | -7'2 | 463'4 | 6:18 PM Jul 24 |
| CORN May 2026 | @CK26 | 477'0 | 471'6 | 471'6 | 471'6 | 470'0 | -7'0 | 470'0 | 6:15 PM Jul 24 |
| CORN July 2026 | @CN26 | 480'4 | 478'4 | 478'4 | 474'2 | 473'6 | -6'6 | 473'6 | 6:15 PM Jul 24 |
| CORN September 2026 | @CU26 | 459'4 | 453'4 | -6'0 | 453'4 | 6:15 PM Jul 24 | |||
| CORN December 2026 | @CZ26 | 458'4 | 459'0 | 459'2 | 454'2 | 452'4 | -6'0 | 452'4 | 6:15 PM Jul 24 |
| CORN July 2027 | @CN27 | 477'0 | 473'4 | 473'4 | 473'4 | 471'0 | -6'0 | 471'0 | 6:15 PM Jul 24 |
| CORN December 2027 | @CZ27 | 449'6 | 447'2 | 447'2 | 446'4 | 444'4 | -5'2 | 444'4 | 6:15 PM Jul 24 |
| SOYBEANS August 2024 | @SQ24 | 1116'0 | 1113'2 | 1117'2 | 1071'4 | 1077'4 | -38'4 | 1077'4 | 6:19 PM Jul 24 |
| SOYBEANS September 2024 | @SU24 | 1074'4 | 1068'6 | 1075'6 | 1038'6 | 1042'0 | -32'4 | 1042'0 | 6:19 PM Jul 24 |
| SOYBEANS November 2024 | @SX24 | 1079'4 | 1077'6 | 1080'4 | 1045'0 | 1048'4 | -31'0 | 1048'4 | 6:19 PM Jul 24 |
| SOYBEANS January 2025 | @SF25 | 1093'6 | 1092'0 | 1094'6 | 1061'0 | 1064'0 | -29'6 | 1064'0 | 6:19 PM Jul 24 |
| SOYBEANS March 2025 | @SH25 | 1103'4 | 1100'0 | 1104'4 | 1073'0 | 1076'0 | -27'4 | 1076'0 | 6:19 PM Jul 24 |
| SOYBEANS May 2025 | @SK25 | 1111'6 | 1112'0 | 1113'2 | 1083'6 | 1086'4 | -25'2 | 1086'4 | 6:19 PM Jul 24 |
| SOYBEANS July 2025 | @SN25 | 1119'4 | 1117'0 | 1121'0 | 1092'6 | 1095'0 | -24'4 | 1095'0 | 6:19 PM Jul 24 |
| SOYBEANS August 2025 | @SQ25 | 1114'4 | 1104'6 | 1104'6 | 1096'4 | 1091'0 | -23'4 | 1091'0 | 6:15 PM Jul 24 |
| SOYBEANS September 2025 | @SU25 | 1096'4 | 1073'6 | -22'6 | 1073'6 | 6:15 PM Jul 24 | |||
| SOYBEANS November 2025 | @SX25 | 1094'2 | 1093'6 | 1095'4 | 1070'2 | 1071'6 | -22'4 | 1071'6 | 6:19 PM Jul 24 |
| SOYBEANS January 2026 | @SF26 | 1105'6 | 1093'0 | 1093'0 | 1093'0 | 1083'2 | -22'4 | 1083'2 | 6:15 PM Jul 24 |
| SOYBEANS March 2026 | @SH26 | 1107'6 | 1085'0 | -22'6 | 1085'0 | 6:15 PM Jul 24 | |||
| SOYBEANS May 2026 | @SK26 | 1112'0 | 1089'4 | -22'4 | 1089'4 | 6:15 PM Jul 24 | |||
| SOYBEANS July 2026 | @SN26 | 1118'2 | 1095'6 | -22'4 | 1095'6 | 6:15 PM Jul 24 | |||
| SOYBEANS August 2026 | @SQ26 | 1111'2 | 1088'6 | -22'4 | 1088'6 | 6:15 PM Jul 24 | |||
| SOYBEANS September 2026 | @SU26 | 1098'2 | 1076'0 | -22'2 | 1076'0 | 6:15 PM Jul 24 | |||
| SOYBEANS November 2026 | @SX26 | 1095'6 | 1091'4 | 1091'4 | 1091'4 | 1073'4 | -22'2 | 1073'4 | 6:15 PM Jul 24 |
| SOYBEANS July 2027 | @SN27 | 1108'4 | 1086'2 | -22'2 | 1086'2 | 6:15 PM Jul 24 | |||
| SOYBEANS November 2027 | @SX27 | 1081'6 | 1059'4 | -22'2 | 1059'4 | 6:15 PM Jul 24 | |||
| SOYBEAN MEAL August 2024 | @SMQ24 | 352.4 | 352.4 | 354.8 | 349.3 | 353.3 | 0.9 | 353.3 | 6:19 PM Jul 24 |
| SOYBEAN MEAL September 2024 | @SMU24 | 334.2 | 334.3 | 336.0 | 329.8 | 334.3 | 0.1 | 334.3 | 6:19 PM Jul 24 |
| SOYBEAN MEAL October 2024 | @SMV24 | 326.6 | 326.6 | 326.6 | 320.3 | 323.2 | -3.4 | 323.2 | 6:19 PM Jul 24 |
| SOYBEAN MEAL December 2024 | @SMZ24 | 329.2 | 329.2 | 329.7 | 322.1 | 324.7 | -4.5 | 324.7 | 6:19 PM Jul 24 |
| SOYBEAN MEAL January 2025 | @SMF25 | 329.9 | 329.9 | 330.1 | 322.7 | 325.4 | -4.5 | 325.4 | 6:19 PM Jul 24 |
| SOYBEAN MEAL March 2025 | @SMH25 | 330.7 | 330.7 | 330.7 | 324.0 | 326.5 | -4.2 | 326.5 | 6:18 PM Jul 24 |
| SOYBEAN MEAL May 2025 | @SMK25 | 332.6 | 332.7 | 332.7 | 326.1 | 328.8 | -3.8 | 328.8 | 6:19 PM Jul 24 |
| SOYBEAN MEAL July 2025 | @SMN25 | 335.6 | 336.5 | 336.5 | 329.1 | 332.0 | -3.6 | 332.0 | 6:19 PM Jul 24 |
| SOYBEAN MEAL August 2025 | @SMQ25 | 336.1 | 335.2 | 335.6 | 331.0 | 332.7 | -3.4 | 332.7 | 6:15 PM Jul 24 |
| SOYBEAN MEAL September 2025 | @SMU25 | 335.8 | 335.0 | 335.0 | 330.0 | 332.6 | -3.2 | 332.6 | 6:15 PM Jul 24 |
| SOYBEAN MEAL October 2025 | @SMV25 | 334.3 | 333.7 | 333.7 | 330.0 | 331.5 | -2.8 | 331.5 | 6:15 PM Jul 24 |
| SOYBEAN MEAL December 2025 | @SMZ25 | 336.3 | 335.9 | 335.9 | 330.6 | 333.8 | -2.5 | 333.8 | 6:19 PM Jul 24 |
| SOYBEAN MEAL January 2026 | @SMF26 | 336.7 | 336.2 | 336.2 | 334.3 | 334.1 | -2.6 | 334.1 | 6:15 PM Jul 24 |
| SOYBEAN MEAL March 2026 | @SMH26 | 335.7 | 332.9 | -2.8 | 332.9 | 6:15 PM Jul 24 | |||
| SOYBEAN MEAL May 2026 | @SMK26 | 335.1 | 332.4 | -2.7 | 332.4 | 6:15 PM Jul 24 | |||
| SOYBEAN MEAL July 2026 | @SMN26 | 336.4 | 333.7 | -2.7 | 333.7 | 6:15 PM Jul 24 | |||
| SOYBEAN MEAL August 2026 | @SMQ26 | 334.6 | 332.0 | -2.6 | 332.0 | 6:15 PM Jul 24 | |||
| SOYBEAN MEAL September 2026 | @SMU26 | 332.7 | 330.1 | -2.6 | 330.1 | 6:15 PM Jul 24 | |||
| SOYBEAN MEAL October 2026 | @SMV26 | 330.7 | 330.9 | 0.2 | 330.9 | 6:15 PM Jul 24 | |||
| SOYBEAN MEAL December 2026 | @SMZ26 | 330.4 | 330.5 | 0.1 | 330.5 | 6:15 PM Jul 24 | |||
| SOYBEAN MEAL July 2027 | @SMN27 | 341.9 | 342.0 | 0.1 | 342.0 | 6:15 PM Jul 24 | |||
| SOYBEAN MEAL October 2027 | @SMV27 | 341.9 | 342.0 | 0.1 | 342.0 | 6:15 PM Jul 24 | |||
| SOYBEAN MEAL December 2027 | @SMZ27 | 345.4 | 345.5 | 0.1 | 345.5 | 6:15 PM Jul 24 | |||
| SOYBEAN OIL August 2024 | @BOQ24 | 45.81 | 45.83 | 46.04 | 43.55 | 43.66 | -2.15 | 43.66 | 6:19 PM Jul 24 |
| SOYBEAN OIL September 2024 | @BOU24 | 45.19 | 45.21 | 45.41 | 42.91 | 43.01 | -2.18 | 43.01 | 6:19 PM Jul 24 |
| SOYBEAN OIL October 2024 | @BOV24 | 44.56 | 44.56 | 44.75 | 42.24 | 42.30 | -2.26 | 42.30 | 6:19 PM Jul 24 |
| SOYBEAN OIL December 2024 | @BOZ24 | 44.17 | 44.17 | 44.42 | 41.79 | 41.83 | -2.34 | 41.83 | 6:19 PM Jul 24 |
| SOYBEAN OIL January 2025 | @BOF25 | 44.08 | 44.12 | 44.30 | 41.82 | 41.85 | -2.23 | 41.85 | 6:19 PM Jul 24 |
| SOYBEAN OIL March 2025 | @BOH25 | 44.08 | 44.10 | 44.32 | 41.95 | 41.98 | -2.10 | 41.98 | 6:19 PM Jul 24 |
| SOYBEAN OIL May 2025 | @BOK25 | 44.12 | 44.13 | 44.34 | 42.10 | 42.14 | -1.98 | 42.14 | 6:19 PM Jul 24 |
| SOYBEAN OIL July 2025 | @BON25 | 44.09 | 44.09 | 44.29 | 42.15 | 42.20 | -1.89 | 42.20 | 6:19 PM Jul 24 |
| SOYBEAN OIL August 2025 | @BOQ25 | 43.84 | 43.69 | 43.69 | 42.00 | 42.04 | -1.80 | 42.04 | 6:18 PM Jul 24 |
| SOYBEAN OIL September 2025 | @BOU25 | 43.53 | 43.22 | 43.22 | 41.80 | 41.78 | -1.75 | 41.78 | 6:17 PM Jul 24 |
| SOYBEAN OIL October 2025 | @BOV25 | 43.05 | 42.84 | 42.84 | 41.41 | 41.38 | -1.67 | 41.38 | 6:17 PM Jul 24 |
| SOYBEAN OIL December 2025 | @BOZ25 | 42.88 | 42.73 | 42.73 | 41.22 | 41.25 | -1.63 | 41.25 | 6:17 PM Jul 24 |
| SOYBEAN OIL January 2026 | @BOF26 | 42.83 | 41.24 | -1.59 | 41.24 | 6:15 PM Jul 24 | |||
| SOYBEAN OIL March 2026 | @BOH26 | 42.83 | 41.25 | -1.58 | 41.25 | 6:15 PM Jul 24 | |||
| SOYBEAN OIL May 2026 | @BOK26 | 42.82 | 41.34 | -1.48 | 41.34 | 6:15 PM Jul 24 | |||
| SOYBEAN OIL July 2026 | @BON26 | 42.78 | 42.43 | 42.43 | 41.88 | 41.34 | -1.44 | 41.34 | 6:15 PM Jul 24 |
| SOYBEAN OIL August 2026 | @BOQ26 | 42.51 | 41.07 | -1.44 | 41.07 | 6:15 PM Jul 24 | |||
| SOYBEAN OIL September 2026 | @BOU26 | 42.53 | 41.09 | -1.44 | 41.09 | 6:15 PM Jul 24 | |||
| SOYBEAN OIL October 2026 | @BOV26 | 42.40 | 40.96 | -1.44 | 40.96 | 6:15 PM Jul 24 | |||
| SOYBEAN OIL December 2026 | @BOZ26 | 42.55 | 41.11 | -1.44 | 41.11 | 6:15 PM Jul 24 | |||
| SOYBEAN OIL July 2027 | @BON27 | 42.44 | 41.00 | -1.44 | 41.00 | 6:15 PM Jul 24 | |||
| SOYBEAN OIL October 2027 | @BOV27 | 42.43 | 40.99 | -1.44 | 40.99 | 6:15 PM Jul 24 | |||
| SOYBEAN OIL December 2027 | @BOZ27 | 42.17 | 40.73 | -1.44 | 40.73 | 6:15 PM Jul 24 | |||
| WHEAT September 2024 | @WU24 | 537'6 | 537'0 | 541'2 | 522'0 | 523'4 | -14'2 | 523'4 | 6:19 PM Jul 24 |
| WHEAT December 2024 | @WZ24 | 562'4 | 561'4 | 565'6 | 546'6 | 548'4 | -14'0 | 548'4 | 6:19 PM Jul 24 |
| WHEAT March 2025 | @WH25 | 582'6 | 580'6 | 585'4 | 567'2 | 569'0 | -13'6 | 569'0 | 6:19 PM Jul 24 |
| WHEAT May 2025 | @WK25 | 594'4 | 591'2 | 596'4 | 579'6 | 581'0 | -13'4 | 581'0 | 6:19 PM Jul 24 |
| WHEAT July 2025 | @WN25 | 599'6 | 599'6 | 601'6 | 584'6 | 586'6 | -13'0 | 586'6 | 6:19 PM Jul 24 |
| WHEAT September 2025 | @WU25 | 609'6 | 609'2 | 611'4 | 595'6 | 597'4 | -12'2 | 597'4 | 6:17 PM Jul 24 |
| WHEAT December 2025 | @WZ25 | 623'2 | 623'2 | 623'6 | 610'0 | 611'4 | -11'6 | 611'4 | 6:19 PM Jul 24 |
| WHEAT March 2026 | @WH26 | 632'2 | 633'0 | 633'0 | 633'0 | 620'6 | -11'4 | 620'6 | 6:15 PM Jul 24 |
| WHEAT May 2026 | @WK26 | 633'2 | 630'0 | 630'0 | 625'2 | 621'6 | -11'4 | 621'6 | 6:15 PM Jul 24 |
| WHEAT July 2026 | @WN26 | 613'2 | 601'6 | -11'4 | 601'6 | 6:15 PM Jul 24 | |||
| WHEAT September 2026 | @WU26 | 624'2 | 612'6 | -11'4 | 612'6 | 6:15 PM Jul 24 | |||
| WHEAT December 2026 | @WZ26 | 638'0 | 626'4 | -11'4 | 626'4 | 6:15 PM Jul 24 | |||
| WHEAT March 2027 | @WH27 | 647'6 | 636'2 | -11'4 | 636'2 | 6:15 PM Jul 24 | |||
| WHEAT May 2027 | @WK27 | 649'4 | 638'0 | -11'4 | 638'0 | 6:15 PM Jul 24 | |||
| WHEAT July 2027 | @WN27 | 625'2 | 613'6 | -11'4 | 613'6 | 6:15 PM Jul 24 | |||
| ROUGH RICE September 2024 | @RRU24 | 15.010 | 14.995 | 15.245 | 14.915 | 15.235 | 0.225 | 15.235 | 6:19 PM Jul 24 |
| ROUGH RICE November 2024 | @RRX24 | 15.235 | 15.235 | 15.410 | 15.190 | 15.420 | 0.185 | 15.420 | 6:15 PM Jul 24 |
| ROUGH RICE January 2025 | @RRF25 | 15.465 | 15.500 | 15.555 | 15.500 | 15.625 | 0.160 | 15.625 | 6:15 PM Jul 24 |
| ROUGH RICE March 2025 | @RRH25 | 15.655 | 15.805 | 0.150 | 15.805 | 6:15 PM Jul 24 | |||
| ROUGH RICE May 2025 | @RRK25 | 15.790 | 15.940 | 0.150 | 15.940 | 6:15 PM Jul 24 | |||
| ROUGH RICE July 2025 | @RRN25 | 15.960 | 16.110 | 0.150 | 16.110 | 6:15 PM Jul 24 | |||
| ROUGH RICE September 2025 | @RRU25 | 15.550 | 15.550 | 0.000 | 15.550 | 6:15 PM Jul 24 | |||
| OATS September 2024 | @OU24 | 329'0 | 331'2 | 334'6 | 317'0 | 322'2 | -6'6 | 322'2 | 6:15 PM Jul 24 |
| OATS December 2024 | @OZ24 | 322'6 | 324'6 | 330'0 | 310'0 | 312'2 | -10'4 | 312'2 | 6:19 PM Jul 24 |
| OATS March 2025 | @OH25 | 325'4 | 314'6 | -10'6 | 314'6 | 6:15 PM Jul 24 | |||
| OATS May 2025 | @OK25 | 327'4 | 314'4 | -13'0 | 314'4 | 6:15 PM Jul 24 | |||
| OATS July 2025 | @ON25 | 333'2 | 320'2 | -13'0 | 320'2 | 6:15 PM Jul 24 | |||
| OATS September 2025 | @OU25 | 329'0 | 316'0 | -13'0 | 316'0 | 6:15 PM Jul 24 | |||
| OATS December 2025 | @OZ25 | 334'2 | 321'2 | -13'0 | 321'2 | 6:15 PM Jul 24 | |||
| OATS March 2026 | @OH26 | 331'2 | 318'2 | -13'0 | 318'2 | 6:15 PM Jul 24 | |||
| OATS May 2026 | @OK26 | 337'2 | 324'2 | -13'0 | 324'2 | 6:15 PM Jul 24 | |||
| OATS July 2026 | @ON26 | 327'4 | 314'4 | -13'0 | 314'4 | 6:15 PM Jul 24 | |||
| OATS September 2026 | @OU26 | 343'2 | 330'2 | -13'0 | 330'2 | 6:15 PM Jul 24 | |||
| 10 YR US TREASURY NOTE September 2024 | @TYU24 | 110'25.5 | 110'28.5 | 111'08.5 | 110'23.5 | 111'06.5 | 0'13.0 | 111'06.5 | 8:59 PM Jul 24 |
| 10 YR US TREASURY NOTE December 2024 | @TYZ24 | 111'06.0 | 111'08.0 | 111'21.0 | 111'06.5 | 111'19.5 | 0'13.5 | 111'19.5 | 7:45 PM Jul 24 |
| 10 YR US TREASURY NOTE March 2025 | @TYH25 | 111'21.5 | 112'03.0 | 0'13.5 | 112'03.0 | 7:00 PM Jul 24 | |||
| 2 YR US TREASURY NOTE September 2024 | @TUU24 | 102'16.0 | 102'16.6 | 102'20.1 | 102'14.4 | 102'19.1 | 0'03.1 | 102'19.1 | 8:59 PM Jul 24 |
| 2 YR US TREASURY NOTE December 2024 | @TUZ24 | 102'29.0 | 102'29.6 | 103'01.1 | 102'29.6 | 103'00.3 | 0'03.3 | 103'00.3 | 7:00 PM Jul 24 |
| 2 YR US TREASURY NOTE March 2025 | @TUH25 | 103'09.5 | 103'13.0 | 0'03.3 | 103'13.0 | 7:00 PM Jul 24 | |||
| 30 DAY FED FUND July 2024 | @FFN24 | 94.6700 | 94.6700 | 94.6725 | 94.6700 | 94.6700 | 0.0000 | 94.6700 | 8:51 PM Jul 24 |
| 30 DAY FED FUND August 2024 | @FFQ24 | 94.685 | 94.690 | 94.695 | 94.680 | 94.685 | 0.000 | 94.685 | 8:59 PM Jul 24 |
| 30 DAY FED FUND September 2024 | @FFU24 | 94.790 | 94.790 | 94.800 | 94.785 | 94.790 | 0.000 | 94.790 | 8:59 PM Jul 24 |
| 30 DAY FED FUND October 2024 | @FFV24 | 94.950 | 94.950 | 94.955 | 94.940 | 94.950 | 0.000 | 94.950 | 8:59 PM Jul 24 |
| 30 DAY FED FUND November 2024 | @FFX24 | 95.075 | 95.080 | 95.085 | 95.065 | 95.080 | 0.005 | 95.080 | 8:59 PM Jul 24 |
| 30 DAY FED FUND December 2024 | @FFZ24 | 95.205 | 95.175 | 95.225 | 95.175 | 95.215 | 0.010 | 95.215 | 8:50 PM Jul 24 |
| 30 DAY FED FUND January 2025 | @FFF25 | 95.345 | 95.350 | 95.370 | 95.330 | 95.360 | 0.015 | 95.360 | 8:55 PM Jul 24 |
| 30 DAY FED FUND February 2025 | @FFG25 | 95.495 | 95.505 | 95.535 | 95.480 | 95.520 | 0.025 | 95.520 | 8:51 PM Jul 24 |
| 30 DAY FED FUND March 2025 | @FFH25 | 95.575 | 95.585 | 95.620 | 95.565 | 95.605 | 0.030 | 95.605 | 8:59 PM Jul 24 |
| 30 DAY FED FUND April 2025 | @FFJ25 | 95.700 | 95.710 | 95.750 | 95.680 | 95.730 | 0.030 | 95.730 | 7:57 PM Jul 24 |
| 30 DAY FED FUND May 2025 | @FFK25 | 95.830 | 95.835 | 95.890 | 95.810 | 95.870 | 0.040 | 95.870 | 8:59 PM Jul 24 |
| 30 DAY FED FUND June 2025 | @FFM25 | 95.930 | 95.945 | 95.990 | 95.905 | 95.970 | 0.040 | 95.970 | 8:59 PM Jul 24 |
| 30 DAY FED FUND July 2025 | @FFN25 | 96.005 | 96.010 | 96.065 | 95.980 | 96.045 | 0.040 | 96.045 | 8:59 PM Jul 24 |
| 30 DAY FED FUND August 2025 | @FFQ25 | 96.105 | 96.110 | 96.155 | 96.110 | 96.145 | 0.040 | 96.145 | 7:02 PM Jul 24 |
| 30 DAY FED FUND September 2025 | @FFU25 | 96.155 | 96.195 | 96.200 | 96.195 | 96.195 | 0.040 | 96.195 | 7:01 PM Jul 24 |
| 30 DAY FED FUND October 2025 | @FFV25 | 96.220 | 96.255 | 96.255 | 96.255 | 96.260 | 0.040 | 96.260 | 7:01 PM Jul 24 |
| 30 DAY FED FUND November 2025 | @FFX25 | 96.290 | 96.290 | 96.290 | 96.260 | 96.330 | 0.040 | 96.330 | 7:01 PM Jul 24 |
| 30 DAY FED FUND December 2025 | @FFZ25 | 96.320 | 96.320 | 96.320 | 96.320 | 96.375 | 0.055 | 96.375 | 7:01 PM Jul 24 |
| 30 DAY FED FUND January 2026 | @FFF26 | 96.365 | 96.420 | 0.055 | 96.420 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND February 2026 | @FFG26 | 96.425 | 96.480 | 0.055 | 96.480 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND March 2026 | @FFH26 | 96.425 | 96.480 | 0.055 | 96.480 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND April 2026 | @FFJ26 | 96.425 | 96.480 | 0.055 | 96.480 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND May 2026 | @FFK26 | 96.425 | 96.480 | 0.055 | 96.480 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND June 2026 | @FFM26 | 96.425 | 96.480 | 0.055 | 96.480 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND July 2026 | @FFN26 | 96.425 | 96.480 | 0.055 | 96.480 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND August 2026 | @FFQ26 | 96.345 | 96.400 | 0.055 | 96.400 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND September 2026 | @FFU26 | 96.345 | 96.400 | 0.055 | 96.400 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND October 2026 | @FFV26 | 96.340 | 96.395 | 0.055 | 96.395 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND November 2026 | @FFX26 | 96.320 | 96.375 | 0.055 | 96.375 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND December 2026 | @FFZ26 | 96.300 | 96.355 | 0.055 | 96.355 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND January 2027 | @FFF27 | 96.285 | 96.340 | 0.055 | 96.340 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND February 2027 | @FFG27 | 96.270 | 96.325 | 0.055 | 96.325 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND March 2027 | @FFH27 | 96.255 | 96.310 | 0.055 | 96.310 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND April 2027 | @FFJ27 | 96.215 | 96.270 | 0.055 | 96.270 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND May 2027 | @FFK27 | 96.190 | 96.245 | 0.055 | 96.245 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND June 2027 | @FFM27 | 96.170 | 96.225 | 0.055 | 96.225 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND July 2027 | @FFN27 | 96.150 | 96.205 | 0.055 | 96.205 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND August 2027 | @FFQ27 | 96.070 | 96.125 | 0.055 | 96.125 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND September 2027 | @FFU27 | 96.070 | 96.125 | 0.055 | 96.125 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND October 2027 | @FFV27 | 96.065 | 96.120 | 0.055 | 96.120 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND November 2027 | @FFX27 | 96.045 | 96.100 | 0.055 | 96.100 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND December 2027 | @FFZ27 | 96.025 | 96.080 | 0.055 | 96.080 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND January 2028 | @FFF28 | 96.010 | 96.065 | 0.055 | 96.065 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND February 2028 | @FFG28 | 95.995 | 96.050 | 0.055 | 96.050 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND March 2028 | @FFH28 | 95.980 | 96.035 | 0.055 | 96.035 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND April 2028 | @FFJ28 | 95.940 | 95.995 | 0.055 | 95.995 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND May 2028 | @FFK28 | 95.915 | 95.970 | 0.055 | 95.970 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND June 2028 | @FFM28 | 95.895 | 95.950 | 0.055 | 95.950 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND July 2028 | @FFN28 | 95.875 | 95.930 | 0.055 | 95.930 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND August 2028 | @FFQ28 | 95.795 | 95.850 | 0.055 | 95.850 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND September 2028 | @FFU28 | 95.795 | 95.850 | 0.055 | 95.850 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND October 2028 | @FFV28 | 95.790 | 95.845 | 0.055 | 95.845 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND November 2028 | @FFX28 | 95.770 | 95.825 | 0.055 | 95.825 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND December 2028 | @FFZ28 | 95.750 | 95.805 | 0.055 | 95.805 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND January 2029 | @FFF29 | 95.735 | 95.790 | 0.055 | 95.790 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND February 2029 | @FFG29 | 95.720 | 95.775 | 0.055 | 95.775 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND March 2029 | @FFH29 | 95.705 | 95.760 | 0.055 | 95.760 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND April 2029 | @FFJ29 | 95.665 | 95.720 | 0.055 | 95.720 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND May 2029 | @FFK29 | 95.640 | 95.695 | 0.055 | 95.695 | 7:01 PM Jul 24 | |||
| 30 DAY FED FUND June 2029 | @FFM29 | 95.620 | 95.675 | 0.055 | 95.675 | 7:01 PM Jul 24 | |||
| US TREASURY BOND September 2024 | @USU24 | 118'20 | 118'25 | 119'18 | 118'12 | 119'11 | 0'23 | 119'11 | 8:59 PM Jul 24 |
| US TREASURY BOND December 2024 | @USZ24 | 118'23 | 118'25 | 119'20 | 118'19 | 119'14 | 0'23 | 119'14 | 7:22 PM Jul 24 |
| US TREASURY BOND March 2025 | @USH25 | 118'25 | 119'04 | 119'04 | 119'04 | 119'16 | 0'23 | 119'16 | 7:00 PM Jul 24 |
| 5 YR US TREASURY NOTE September 2024 | @FVU24 | 107'09.5 | 107'11.2 | 107'19.7 | 107'07.5 | 107'18.2 | 0'08.7 | 107'18.2 | 8:59 PM Jul 24 |
| 5 YR US TREASURY NOTE December 2024 | @FVZ24 | 107'23.5 | 107'26.2 | 107'29.2 | 107'26.2 | 107'31.7 | 0'08.2 | 107'31.7 | 7:00 PM Jul 24 |
| 5 YR US TREASURY NOTE March 2025 | @FVH25 | 108'04.0 | 108'12.2 | 0'08.2 | 108'12.2 | 7:00 PM Jul 24 | |||
| E-MINI NASDAQ 100 September 2024 | @NQU24 | 18992.25 | 19003.00 | 19297.75 | 18995.00 | 19174.50 | 182.25 | 19174.50 | 8:59 PM Jul 24 |
| E-MINI NASDAQ 100 December 2024 | @NQZ24 | 19233.25 | 19262.25 | 19540.00 | 19241.75 | 19415.50 | 182.25 | 19415.50 | 8:42 PM Jul 24 |
| E-MINI NASDAQ 100 March 2025 | @NQH25 | 19468.50 | 19487.00 | 19690.75 | 19487.00 | 19650.75 | 182.25 | 19650.75 | 8:01 PM Jul 24 |
| E-MINI NASDAQ 100 June 2025 | @NQM25 | 19652.50 | 19850.00 | 19850.00 | 19850.00 | 19834.75 | 182.25 | 19834.75 | 8:01 PM Jul 24 |
| E-MINI NASDAQ 100 September 2025 | @NQU25 | 19879.50 | 20061.75 | 182.25 | 20061.75 | 8:01 PM Jul 24 | |||
| E-MINI NASDAQ 100 December 2025 | @NQZ25 | 20078.75 | 20261.00 | 182.25 | 20261.00 | 8:01 PM Jul 24 | |||
| E-MINI NASDAQ 100 December 2026 | @NQZ26 | 20420.75 | 20603.00 | 182.25 | 20603.00 | 8:01 PM Jul 24 | |||
| E-MINI NASDAQ 100 December 2027 | @NQZ27 | 20774.75 | 20957.00 | 182.25 | 20957.00 | 8:01 PM Jul 24 | |||
| E-MINI NASDAQ 100 December 2028 | @NQZ28 | 21128.75 | 21311.00 | 182.25 | 21311.00 | 8:01 PM Jul 24 | |||
| E-MINI NASDAQ 100 December 2029 | @NQZ29 | 21328.75 | 21511.00 | 182.25 | 21511.00 | 8:01 PM Jul 24 | |||
| S&P GSCI August 2024 | @GIQ24 | 554.40 | 552.20 | 552.20 | 550.50 | 549.05 | -5.35 | 549.05 | 6:40 PM Jul 24 |
| S&P GSCI September 2024 | @GIU24 | 552.10 | 546.75 | -5.35 | 546.75 | 6:40 PM Jul 24 | |||
| S&P GSCI October 2024 | @GIV24 | 549.60 | 549.25 | -0.35 | 549.25 | 6:40 PM Jul 24 |
| Calls | Puts | |||||||
|---|---|---|---|---|---|---|---|---|
| OPEN INTEREST | PREMIUM | CHANGE | LAST | STRIKE PRICE | LAST | CHANGE | PREMIUM | OPEN INTEREST |