@LE – LIVE CATTLE – CME
@GF – FEEDER CATTLE – CME
@HE – LEAN HOGS – CME
@C – CORN – CBOT
| High | Low | Last | Chg | ||
|---|---|---|---|---|---|
| Sep 22 | 630'6 | 618'6 | 629'2 | 8'0 | |
| Dec 22 | 628'4 | 615'2 | 627'6 | 9'2 | |
| Mar 23 | 635'2 | 622'2 | 634'4 | 8'6 | |
| May 23 | 637'6 | 626'4 | 637'4 | 8'2 | |
| Jul 23 | 637'2 | 626'0 | 636'2 | 7'0 | |
| Sep 23 | 605'0 | 594'0 | 602'6 | 5'6 |
@S – SOYBEANS – CBOT
| Contract | Sym | Prev | Open | High | Low | Last Trade | Chg | Settle | Last Update |
|---|---|---|---|---|---|---|---|---|---|
| LIVE CATTLE August 2022 | @LEQ22 | 139.200 | 139.625 | 140.650 | 139.275 | 140.600 | 1.400 | 140.600 | 6:04 PM Aug 22 |
| LIVE CATTLE October 2022 | @LEV22 | 144.475 | 144.725 | 145.475 | 144.400 | 145.100 | 0.625 | 145.100 | 6:04 PM Aug 22 |
| LIVE CATTLE December 2022 | @LEZ22 | 150.700 | 150.800 | 151.400 | 150.600 | 151.075 | 0.375 | 151.075 | 6:04 PM Aug 22 |
| LIVE CATTLE February 2023 | @LEG23 | 155.250 | 155.400 | 155.800 | 155.150 | 155.525 | 0.275 | 155.525 | 6:04 PM Aug 22 |
| LIVE CATTLE April 2023 | @LEJ23 | 158.175 | 158.225 | 158.550 | 157.900 | 158.300 | 0.125 | 158.300 | 6:04 PM Aug 22 |
| LIVE CATTLE June 2023 | @LEM23 | 153.100 | 152.975 | 153.525 | 152.875 | 153.175 | 0.075 | 153.175 | 6:04 PM Aug 22 |
| LIVE CATTLE August 2023 | @LEQ23 | 152.725 | 152.850 | 153.250 | 152.600 | 152.800 | 0.075 | 152.800 | 6:04 PM Aug 22 |
| LIVE CATTLE October 2023 | @LEV23 | 155.950 | 155.950 | 156.250 | 155.850 | 156.100 | 0.150 | 156.100 | 6:00 PM Aug 22 |
| LIVE CATTLE December 2023 | @LEZ23 | 159.425 | 159.500 | 159.525 | 159.225 | 159.525 | 0.100 | 159.525 | 6:00 PM Aug 22 |
| FEEDER CATTLE August 2022 | @GFQ22 | 180.675 | 180.675 | 181.050 | 179.175 | 179.950 | -0.725 | 179.950 | 6:04 PM Aug 22 |
| FEEDER CATTLE September 2022 | @GFU22 | 185.000 | 184.750 | 185.900 | 183.850 | 184.600 | -0.400 | 184.600 | 6:04 PM Aug 22 |
| FEEDER CATTLE October 2022 | @GFV22 | 187.175 | 186.975 | 187.925 | 186.250 | 186.850 | -0.325 | 186.850 | 6:04 PM Aug 22 |
| FEEDER CATTLE November 2022 | @GFX22 | 188.750 | 188.450 | 189.200 | 187.950 | 188.375 | -0.375 | 188.375 | 6:04 PM Aug 22 |
| FEEDER CATTLE January 2023 | @GFF23 | 189.400 | 189.025 | 189.675 | 188.525 | 189.025 | -0.375 | 189.025 | 6:04 PM Aug 22 |
| FEEDER CATTLE March 2023 | @GFH23 | 190.625 | 190.500 | 191.000 | 189.950 | 190.300 | -0.325 | 190.300 | 6:00 PM Aug 22 |
| FEEDER CATTLE April 2023 | @GFJ23 | 193.225 | 192.950 | 193.425 | 192.475 | 192.900 | -0.325 | 192.900 | 6:00 PM Aug 22 |
| FEEDER CATTLE May 2023 | @GFK23 | 195.000 | 194.825 | 195.175 | 194.250 | 194.900 | -0.100 | 194.900 | 6:00 PM Aug 22 |
| LEAN HOGS August 2022 | @HEQ22 | 122.250 | 122.400 | 122.525 | 122.225 | 122.400 | 0.150 | 122.400 | 6:04 PM Aug 22 |
| LEAN HOGS October 2022 | @HEV22 | 100.850 | 101.150 | 101.650 | 100.550 | 101.075 | 0.225 | 101.075 | 6:04 PM Aug 22 |
| LEAN HOGS December 2022 | @HEZ22 | 89.975 | 90.050 | 90.750 | 89.925 | 90.625 | 0.650 | 90.625 | 6:04 PM Aug 22 |
| LEAN HOGS February 2023 | @HEG23 | 92.075 | 92.075 | 92.775 | 91.950 | 92.725 | 0.650 | 92.725 | 6:04 PM Aug 22 |
| LEAN HOGS April 2023 | @HEJ23 | 94.600 | 94.700 | 95.275 | 94.550 | 95.225 | 0.625 | 95.225 | 6:04 PM Aug 22 |
| LEAN HOGS May 2023 | @HEK23 | 98.075 | 98.700 | 98.700 | 98.700 | 98.700 | 0.625 | 98.700 | 6:00 PM Aug 22 |
| LEAN HOGS June 2023 | @HEM23 | 102.525 | 102.525 | 103.150 | 102.525 | 103.075 | 0.550 | 103.075 | 6:04 PM Aug 22 |
| LEAN HOGS July 2023 | @HEN23 | 102.000 | 102.100 | 102.550 | 102.100 | 102.500 | 0.500 | 102.500 | 6:03 PM Aug 22 |
| LEAN HOGS August 2023 | @HEQ23 | 100.125 | 100.200 | 100.500 | 99.925 | 100.500 | 0.375 | 100.500 | 6:00 PM Aug 22 |
| LEAN HOGS October 2023 | @HEV23 | 87.375 | 87.550 | 87.700 | 87.100 | 87.700 | 0.325 | 87.700 | 6:02 PM Aug 22 |
| LEAN HOGS December 2023 | @HEZ23 | 81.200 | 81.925 | 81.925 | 81.600 | 81.600 | 0.400 | 81.600 | 6:00 PM Aug 22 |
| MILK CLASS III August 2022 | @DAQ22 | 20.03 | 20.11 | 20.15 | 20.07 | 20.13 | 0.10 | 20.13 | 6:29 PM Aug 22 |
| MILK CLASS III September 2022 | @DAU22 | 20.21 | 20.40 | 20.42 | 19.95 | 20.10 | -0.11 | 20.10 | 8:58 PM Aug 22 |
| MILK CLASS III October 2022 | @DAV22 | 20.84 | 21.10 | 21.11 | 20.59 | 20.81 | -0.03 | 20.81 | 7:59 PM Aug 22 |
| MILK CLASS III November 2022 | @DAX22 | 21.23 | 21.40 | 21.54 | 21.11 | 21.35 | 0.12 | 21.35 | 6:10 PM Aug 22 |
| MILK CLASS III December 2022 | @DAZ22 | 21.00 | 21.15 | 21.26 | 21.00 | 21.00 | 0.00 | 21.00 | 6:10 PM Aug 22 |
| MILK CLASS III January 2023 | @DAF23 | 20.15 | 20.25 | 20.45 | 20.25 | 20.32 | 0.17 | 20.32 | 6:10 PM Aug 22 |
| MILK CLASS III February 2023 | @DAG23 | 19.86 | 19.95 | 20.10 | 19.95 | 20.01 | 0.15 | 20.01 | 6:10 PM Aug 22 |
| MILK CLASS III March 2023 | @DAH23 | 19.77 | 19.85 | 20.05 | 19.85 | 19.93 | 0.16 | 19.93 | 6:10 PM Aug 22 |
| MILK CLASS III April 2023 | @DAJ23 | 19.56 | 19.75 | 19.75 | 19.75 | 19.75 | 0.19 | 19.75 | 6:17 PM Aug 22 |
| MILK CLASS III May 2023 | @DAK23 | 19.44 | 19.56 | 0.12 | 19.56 | 6:10 PM Aug 22 | |||
| MILK CLASS III June 2023 | @DAM23 | 19.37 | 19.70 | 19.70 | 19.70 | 19.70 | 0.33 | 19.70 | 6:10 PM Aug 22 |
| MILK CLASS III July 2023 | @DAN23 | 19.35 | 19.51 | 0.16 | 19.51 | 6:10 PM Aug 22 | |||
| MILK CLASS III August 2023 | @DAQ23 | 19.40 | 19.46 | 0.06 | 19.46 | 6:10 PM Aug 22 | |||
| MILK CLASS III September 2023 | @DAU23 | 19.35 | 19.39 | 0.04 | 19.39 | 6:10 PM Aug 22 | |||
| MILK CLASS III October 2023 | @DAV23 | 19.25 | 19.25 | 0.00 | 19.25 | 6:10 PM Aug 22 | |||
| MILK CLASS III November 2023 | @DAX23 | 19.01 | 19.01 | 0.00 | 19.01 | 6:10 PM Aug 22 | |||
| MILK CLASS III December 2023 | @DAZ23 | 18.84 | 18.94 | 0.10 | 18.94 | 6:10 PM Aug 22 | |||
| MILK CLASS III January 2024 | @DAF24 | 18.22 | 18.22 | 0.00 | 18.22 | 6:10 PM Aug 22 | |||
| MILK CLASS III February 2024 | @DAG24 | 17.90 | 17.90 | 0.00 | 17.90 | 6:10 PM Aug 22 | |||
| MILK CLASS III March 2024 | @DAH24 | 17.55 | 17.55 | 0.00 | 17.55 | 6:10 PM Aug 22 | |||
| MILK CLASS III April 2024 | @DAJ24 | 16.82 | 16.82 | 0.00 | 16.82 | 6:10 PM Aug 22 | |||
| MILK CLASS III May 2024 | @DAK24 | 16.65 | 16.65 | 0.00 | 16.65 | 6:10 PM Aug 22 | |||
| MILK CLASS III June 2024 | @DAM24 | 16.55 | 16.55 | 0.00 | 16.55 | 6:10 PM Aug 22 | |||
| MILK CLASS III July 2024 | @DAN24 | 16.43 | 16.43 | 0.00 | 16.43 | 6:10 PM Aug 22 | |||
| BUTTER - CASH SETTLED August 2022 | @CBQ22 | 295.000 | 296.100 | 297.475 | 296.100 | 296.775 | 1.775 | 296.775 | 8:29 PM Aug 22 |
| BUTTER - CASH SETTLED September 2022 | @CBU22 | 280.000 | 280.000 | 284.500 | 280.000 | 282.350 | 2.350 | 282.350 | 7:10 PM Aug 22 |
| BUTTER - CASH SETTLED October 2022 | @CBV22 | 264.500 | 267.350 | 270.000 | 266.500 | 268.000 | 3.500 | 268.000 | 7:47 PM Aug 22 |
| BUTTER - CASH SETTLED November 2022 | @CBX22 | 253.000 | 254.000 | 258.500 | 254.000 | 256.525 | 3.525 | 256.525 | 7:08 PM Aug 22 |
| BUTTER - CASH SETTLED December 2022 | @CBZ22 | 241.600 | 242.250 | 247.000 | 242.250 | 243.000 | 1.400 | 243.000 | 7:10 PM Aug 22 |
| BUTTER - CASH SETTLED January 2023 | @CBF23 | 231.000 | 236.500 | 236.500 | 236.500 | 231.525 | 0.525 | 231.525 | 7:30 PM Aug 22 |
| BUTTER - CASH SETTLED February 2023 | @CBG23 | 227.025 | 229.225 | 230.300 | 229.225 | 229.225 | 2.200 | 229.225 | 7:37 PM Aug 22 |
| BUTTER - CASH SETTLED March 2023 | @CBH23 | 227.925 | 230.000 | 230.000 | 230.000 | 228.000 | 0.075 | 228.000 | 6:54 PM Aug 22 |
| BUTTER - CASH SETTLED April 2023 | @CBJ23 | 225.025 | 228.025 | 228.025 | 228.025 | 225.025 | 0.000 | 225.025 | 7:38 PM Aug 22 |
| BUTTER - CASH SETTLED May 2023 | @CBK23 | 225.000 | 225.000 | 0.000 | 225.000 | 6:10 PM Aug 22 | |||
| BUTTER - CASH SETTLED June 2023 | @CBM23 | 224.025 | 224.025 | 0.000 | 224.025 | 6:10 PM Aug 22 | |||
| BUTTER - CASH SETTLED July 2023 | @CBN23 | 223.000 | 223.000 | 0.000 | 223.000 | 6:10 PM Aug 22 | |||
| BUTTER - CASH SETTLED August 2023 | @CBQ23 | 223.000 | 223.000 | 0.000 | 223.000 | 6:10 PM Aug 22 | |||
| BUTTER - CASH SETTLED September 2023 | @CBU23 | 223.500 | 223.500 | 0.000 | 223.500 | 6:10 PM Aug 22 | |||
| BUTTER - CASH SETTLED October 2023 | @CBV23 | 223.575 | 223.575 | 0.000 | 223.575 | 6:10 PM Aug 22 | |||
| BUTTER - CASH SETTLED November 2023 | @CBX23 | 223.575 | 223.575 | 0.000 | 223.575 | 6:10 PM Aug 22 | |||
| BUTTER - CASH SETTLED December 2023 | @CBZ23 | 223.575 | 223.575 | 0.000 | 223.575 | 6:10 PM Aug 22 | |||
| BUTTER - CASH SETTLED January 2024 | @CBF24 | 223.575 | 223.575 | 0.000 | 223.575 | 6:10 PM Aug 22 | |||
| BUTTER - CASH SETTLED February 2024 | @CBG24 | 218.325 | 218.325 | 0.000 | 218.325 | 6:10 PM Aug 22 | |||
| BUTTER - CASH SETTLED March 2024 | @CBH24 | 211.650 | 211.650 | 0.000 | 211.650 | 6:10 PM Aug 22 | |||
| BUTTER - CASH SETTLED April 2024 | @CBJ24 | 208.750 | 208.750 | 0.000 | 208.750 | 6:10 PM Aug 22 | |||
| BUTTER - CASH SETTLED May 2024 | @CBK24 | 208.750 | 208.750 | 0.000 | 208.750 | 6:10 PM Aug 22 | |||
| BUTTER - CASH SETTLED June 2024 | @CBM24 | 211.250 | 211.250 | 0.000 | 211.250 | 6:10 PM Aug 22 | |||
| BUTTER - CASH SETTLED July 2024 | @CBN24 | 210.550 | 210.550 | 0.000 | 210.550 | 6:10 PM Aug 22 | |||
| CORN September 2022 | @CU22 | 621'2 | 621'0 | 630'6 | 618'6 | 629'2 | 8'0 | 629'2 | 6:19 PM Aug 22 |
| CORN December 2022 | @CZ22 | 618'4 | 618'0 | 628'4 | 615'2 | 627'6 | 9'2 | 627'6 | 6:19 PM Aug 22 |
| CORN March 2023 | @CH23 | 625'6 | 625'2 | 635'2 | 622'2 | 634'4 | 8'6 | 634'4 | 6:19 PM Aug 22 |
| CORN May 2023 | @CK23 | 629'2 | 628'6 | 637'6 | 626'4 | 637'4 | 8'2 | 637'4 | 6:19 PM Aug 22 |
| CORN July 2023 | @CN23 | 629'2 | 629'0 | 637'2 | 626'0 | 636'2 | 7'0 | 636'2 | 6:19 PM Aug 22 |
| CORN September 2023 | @CU23 | 597'0 | 595'6 | 605'0 | 594'0 | 602'6 | 5'6 | 602'6 | 6:16 PM Aug 22 |
| CORN December 2023 | @CZ23 | 587'4 | 586'6 | 596'0 | 585'0 | 593'2 | 5'6 | 593'2 | 6:19 PM Aug 22 |
| CORN March 2024 | @CH24 | 595'2 | 593'2 | 602'6 | 592'4 | 600'6 | 5'4 | 600'6 | 6:16 PM Aug 22 |
| CORN May 2024 | @CK24 | 598'6 | 604'4 | 604'4 | 601'6 | 604'2 | 5'4 | 604'2 | 6:16 PM Aug 22 |
| CORN July 2024 | @CN24 | 597'6 | 604'2 | 604'2 | 601'2 | 602'6 | 5'0 | 602'6 | 6:15 PM Aug 22 |
| CORN September 2024 | @CU24 | 553'0 | 557'0 | 4'0 | 557'0 | 6:15 PM Aug 22 | |||
| CORN December 2024 | @CZ24 | 543'4 | 543'0 | 549'0 | 543'0 | 547'4 | 4'0 | 547'4 | 6:15 PM Aug 22 |
| CORN July 2025 | @CN25 | 549'4 | 553'4 | 4'0 | 553'4 | 6:15 PM Aug 22 | |||
| CORN December 2025 | @CZ25 | 520'0 | 520'0 | 525'0 | 520'0 | 523'6 | 3'6 | 523'6 | 6:15 PM Aug 22 |
| SOYBEANS August 2022 | @SQ22 | 1688'6 | 1690'0 | 1737'6 | 1690'0 | 1709'4 | 20'6 | 1709'4 | 6:15 PM Aug 22 |
| SOYBEANS September 2022 | @SU22 | 1509'0 | 1504'4 | 1537'0 | 1489'2 | 1520'2 | 11'2 | 1520'2 | 6:19 PM Aug 22 |
| SOYBEANS November 2022 | @SX22 | 1427'6 | 1425'4 | 1453'6 | 1418'2 | 1448'4 | 20'6 | 1448'4 | 6:19 PM Aug 22 |
| SOYBEANS January 2023 | @SF23 | 1433'6 | 1431'2 | 1459'2 | 1424'0 | 1455'0 | 21'2 | 1455'0 | 6:19 PM Aug 22 |
| SOYBEANS March 2023 | @SH23 | 1434'4 | 1432'4 | 1458'6 | 1426'0 | 1454'6 | 20'2 | 1454'6 | 6:19 PM Aug 22 |
| SOYBEANS May 2023 | @SK23 | 1435'2 | 1434'4 | 1459'0 | 1427'0 | 1454'6 | 19'4 | 1454'6 | 6:19 PM Aug 22 |
| SOYBEANS July 2023 | @SN23 | 1433'0 | 1433'2 | 1456'4 | 1425'0 | 1452'4 | 19'4 | 1452'4 | 6:19 PM Aug 22 |
| SOYBEANS August 2023 | @SQ23 | 1409'0 | 1407'0 | 1429'4 | 1406'2 | 1428'0 | 19'0 | 1428'0 | 6:15 PM Aug 22 |
| SOYBEANS September 2023 | @SU23 | 1359'0 | 1372'2 | 1382'4 | 1372'0 | 1380'2 | 21'2 | 1380'2 | 6:15 PM Aug 22 |
| SOYBEANS November 2023 | @SX23 | 1341'6 | 1339'4 | 1367'0 | 1335'4 | 1363'0 | 21'2 | 1363'0 | 6:18 PM Aug 22 |
| SOYBEANS January 2024 | @SF24 | 1344'4 | 1353'0 | 1367'6 | 1353'0 | 1366'0 | 21'4 | 1366'0 | 6:15 PM Aug 22 |
| SOYBEANS March 2024 | @SH24 | 1336'0 | 1357'2 | 21'2 | 1357'2 | 6:15 PM Aug 22 | |||
| SOYBEANS May 2024 | @SK24 | 1331'4 | 1352'2 | 20'6 | 1352'2 | 6:15 PM Aug 22 | |||
| SOYBEANS July 2024 | @SN24 | 1329'6 | 1350'0 | 20'2 | 1350'0 | 6:15 PM Aug 22 | |||
| SOYBEANS August 2024 | @SQ24 | 1322'6 | 1343'0 | 20'2 | 1343'0 | 6:15 PM Aug 22 | |||
| SOYBEANS September 2024 | @SU24 | 1300'6 | 1321'0 | 20'2 | 1321'0 | 6:15 PM Aug 22 | |||
| SOYBEANS November 2024 | @SX24 | 1264'2 | 1285'4 | 1286'6 | 1282'4 | 1280'0 | 15'6 | 1280'0 | 6:15 PM Aug 22 |
| SOYBEANS July 2025 | @SN25 | 1268'2 | 1284'0 | 15'6 | 1284'0 | 6:15 PM Aug 22 | |||
| SOYBEANS November 2025 | @SX25 | 1230'6 | 1249'0 | 1249'0 | 1245'0 | 1243'6 | 13'0 | 1243'6 | 6:15 PM Aug 22 |
| SOYBEAN MEAL August 2022 | @SMQ22 | 515.6 | 523.0 | 526.9 | 521.1 | 520.2 | 4.6 | 520.2 | 6:15 PM Aug 22 |
| SOYBEAN MEAL September 2022 | @SMU22 | 449.6 | 451.0 | 461.2 | 449.8 | 456.5 | 6.9 | 456.5 | 6:19 PM Aug 22 |
| SOYBEAN MEAL October 2022 | @SMV22 | 412.4 | 413.9 | 421.7 | 411.7 | 416.9 | 4.5 | 416.9 | 6:19 PM Aug 22 |
| SOYBEAN MEAL December 2022 | @SMZ22 | 407.8 | 408.8 | 416.8 | 406.5 | 412.4 | 4.6 | 412.4 | 6:19 PM Aug 22 |
| SOYBEAN MEAL January 2023 | @SMF23 | 404.1 | 405.6 | 412.7 | 403.1 | 408.2 | 4.1 | 408.2 | 6:19 PM Aug 22 |
| SOYBEAN MEAL March 2023 | @SMH23 | 397.9 | 399.5 | 406.0 | 397.0 | 400.6 | 2.7 | 400.6 | 6:19 PM Aug 22 |
| SOYBEAN MEAL May 2023 | @SMK23 | 394.3 | 395.8 | 402.0 | 394.4 | 396.8 | 2.5 | 396.8 | 6:19 PM Aug 22 |
| SOYBEAN MEAL July 2023 | @SMN23 | 392.8 | 394.4 | 400.3 | 392.6 | 395.4 | 2.6 | 395.4 | 6:17 PM Aug 22 |
| SOYBEAN MEAL August 2023 | @SMQ23 | 387.6 | 393.7 | 393.7 | 390.3 | 390.4 | 2.8 | 390.4 | 6:15 PM Aug 22 |
| SOYBEAN MEAL September 2023 | @SMU23 | 381.2 | 387.6 | 387.6 | 383.9 | 384.1 | 2.9 | 384.1 | 6:15 PM Aug 22 |
| SOYBEAN MEAL October 2023 | @SMV23 | 374.1 | 377.9 | 377.9 | 377.9 | 376.9 | 2.8 | 376.9 | 6:15 PM Aug 22 |
| SOYBEAN MEAL December 2023 | @SMZ23 | 374.0 | 376.5 | 377.3 | 375.8 | 376.3 | 2.3 | 376.3 | 6:15 PM Aug 22 |
| SOYBEAN MEAL January 2024 | @SMF24 | 372.0 | 373.7 | 373.7 | 373.7 | 374.3 | 2.3 | 374.3 | 6:17 PM Aug 22 |
| SOYBEAN MEAL March 2024 | @SMH24 | 367.7 | 369.7 | 2.0 | 369.7 | 6:15 PM Aug 22 | |||
| SOYBEAN MEAL May 2024 | @SMK24 | 364.7 | 366.7 | 2.0 | 366.7 | 6:15 PM Aug 22 | |||
| SOYBEAN MEAL July 2024 | @SMN24 | 363.1 | 365.2 | 2.1 | 365.2 | 6:15 PM Aug 22 | |||
| SOYBEAN MEAL August 2024 | @SMQ24 | 362.0 | 364.1 | 2.1 | 364.1 | 6:15 PM Aug 22 | |||
| SOYBEAN MEAL September 2024 | @SMU24 | 355.4 | 357.5 | 2.1 | 357.5 | 6:15 PM Aug 22 | |||
| SOYBEAN MEAL October 2024 | @SMV24 | 349.4 | 351.5 | 2.1 | 351.5 | 6:15 PM Aug 22 | |||
| SOYBEAN MEAL December 2024 | @SMZ24 | 350.1 | 351.3 | 1.2 | 351.3 | 6:15 PM Aug 22 | |||
| SOYBEAN MEAL July 2025 | @SMN25 | 349.8 | 351.0 | 1.2 | 351.0 | 6:15 PM Aug 22 | |||
| SOYBEAN MEAL October 2025 | @SMV25 | 349.8 | 351.0 | 1.2 | 351.0 | 6:15 PM Aug 22 | |||
| SOYBEAN MEAL December 2025 | @SMZ25 | 348.0 | 349.2 | 1.2 | 349.2 | 6:15 PM Aug 22 | |||
| SOYBEAN OIL August 2022 | @BOQ22 | 70.56 | 70.88 | 70.88 | 70.88 | 71.97 | 1.41 | 71.97 | 6:15 PM Aug 22 |
| SOYBEAN OIL September 2022 | @BOU22 | 67.38 | 67.11 | 69.37 | 66.55 | 69.30 | 1.92 | 69.30 | 6:19 PM Aug 22 |
| SOYBEAN OIL October 2022 | @BOV22 | 66.30 | 65.90 | 68.07 | 65.47 | 67.98 | 1.68 | 67.98 | 6:19 PM Aug 22 |
| SOYBEAN OIL December 2022 | @BOZ22 | 65.99 | 65.61 | 67.73 | 65.15 | 67.62 | 1.63 | 67.62 | 6:19 PM Aug 22 |
| SOYBEAN OIL January 2023 | @BOF23 | 65.64 | 65.32 | 67.27 | 64.89 | 67.19 | 1.55 | 67.19 | 6:19 PM Aug 22 |
| SOYBEAN OIL March 2023 | @BOH23 | 65.14 | 64.71 | 66.64 | 64.41 | 66.57 | 1.43 | 66.57 | 6:19 PM Aug 22 |
| SOYBEAN OIL May 2023 | @BOK23 | 64.63 | 64.00 | 66.03 | 63.85 | 65.94 | 1.31 | 65.94 | 6:19 PM Aug 22 |
| SOYBEAN OIL July 2023 | @BON23 | 63.95 | 63.50 | 65.27 | 63.26 | 65.18 | 1.23 | 65.18 | 6:19 PM Aug 22 |
| SOYBEAN OIL August 2023 | @BOQ23 | 63.17 | 62.60 | 64.11 | 62.60 | 64.28 | 1.11 | 64.28 | 6:15 PM Aug 22 |
| SOYBEAN OIL September 2023 | @BOU23 | 62.52 | 63.49 | 0.97 | 63.49 | 6:15 PM Aug 22 | |||
| SOYBEAN OIL October 2023 | @BOV23 | 61.92 | 62.06 | 62.75 | 62.06 | 62.74 | 0.82 | 62.74 | 6:17 PM Aug 22 |
| SOYBEAN OIL December 2023 | @BOZ23 | 61.69 | 62.47 | 62.66 | 61.78 | 62.49 | 0.80 | 62.49 | 6:18 PM Aug 22 |
| SOYBEAN OIL January 2024 | @BOF24 | 61.52 | 62.29 | 62.29 | 62.29 | 62.28 | 0.76 | 62.28 | 6:15 PM Aug 22 |
| SOYBEAN OIL March 2024 | @BOH24 | 61.29 | 62.04 | 0.75 | 62.04 | 6:15 PM Aug 22 | |||
| SOYBEAN OIL May 2024 | @BOK24 | 61.17 | 61.90 | 0.73 | 61.90 | 6:15 PM Aug 22 | |||
| SOYBEAN OIL July 2024 | @BON24 | 61.04 | 61.73 | 0.69 | 61.73 | 6:15 PM Aug 22 | |||
| SOYBEAN OIL August 2024 | @BOQ24 | 60.81 | 61.49 | 0.68 | 61.49 | 6:15 PM Aug 22 | |||
| SOYBEAN OIL September 2024 | @BOU24 | 60.41 | 61.04 | 0.63 | 61.04 | 6:15 PM Aug 22 | |||
| SOYBEAN OIL October 2024 | @BOV24 | 60.25 | 60.85 | 0.60 | 60.85 | 6:15 PM Aug 22 | |||
| SOYBEAN OIL December 2024 | @BOZ24 | 60.16 | 60.74 | 0.58 | 60.74 | 6:15 PM Aug 22 | |||
| SOYBEAN OIL July 2025 | @BON25 | 60.40 | 60.98 | 0.58 | 60.98 | 6:15 PM Aug 22 | |||
| SOYBEAN OIL October 2025 | @BOV25 | 60.16 | 60.74 | 0.58 | 60.74 | 6:15 PM Aug 22 | |||
| SOYBEAN OIL December 2025 | @BOZ25 | 60.08 | 60.66 | 0.58 | 60.66 | 6:15 PM Aug 22 | |||
| WHEAT September 2022 | @WU22 | 799'6 | 800'0 | 820'6 | 794'4 | 810'6 | 11'0 | 810'6 | 6:19 PM Aug 22 |
| WHEAT December 2022 | @WZ22 | 816'2 | 816'2 | 836'0 | 810'6 | 826'2 | 10'0 | 826'2 | 6:19 PM Aug 22 |
| WHEAT March 2023 | @WH23 | 832'6 | 833'2 | 851'4 | 827'6 | 841'2 | 8'4 | 841'2 | 6:19 PM Aug 22 |
| WHEAT May 2023 | @WK23 | 843'2 | 843'6 | 861'0 | 839'0 | 850'6 | 7'4 | 850'6 | 6:19 PM Aug 22 |
| WHEAT July 2023 | @WN23 | 842'6 | 843'0 | 858'4 | 838'2 | 849'0 | 6'2 | 849'0 | 6:19 PM Aug 22 |
| WHEAT September 2023 | @WU23 | 845'6 | 850'0 | 859'2 | 848'2 | 851'2 | 5'4 | 851'2 | 6:19 PM Aug 22 |
| WHEAT December 2023 | @WZ23 | 849'6 | 847'0 | 863'4 | 847'0 | 855'4 | 5'6 | 855'4 | 6:19 PM Aug 22 |
| WHEAT March 2024 | @WH24 | 846'6 | 852'0 | 852'0 | 852'0 | 852'6 | 6'0 | 852'6 | 6:15 PM Aug 22 |
| WHEAT May 2024 | @WK24 | 839'2 | 845'2 | 6'0 | 845'2 | 6:15 PM Aug 22 | |||
| WHEAT July 2024 | @WN24 | 802'4 | 802'0 | 810'2 | 802'0 | 810'4 | 8'0 | 810'4 | 6:15 PM Aug 22 |
| WHEAT September 2024 | @WU24 | 795'6 | 796'6 | 1'0 | 796'6 | 6:15 PM Aug 22 | |||
| WHEAT December 2024 | @WZ24 | 792'2 | 793'2 | 1'0 | 793'2 | 6:15 PM Aug 22 | |||
| WHEAT March 2025 | @WH25 | 782'2 | 783'2 | 1'0 | 783'2 | 6:15 PM Aug 22 | |||
| WHEAT May 2025 | @WK25 | 768'0 | 769'0 | 1'0 | 769'0 | 6:15 PM Aug 22 | |||
| WHEAT July 2025 | @WN25 | 735'6 | 736'6 | 1'0 | 736'6 | 6:15 PM Aug 22 | |||
| ROUGH RICE September 2022 | @RRU22 | 16.945 | 16.985 | 17.195 | 16.985 | 17.080 | 0.135 | 17.080 | 6:19 PM Aug 22 |
| ROUGH RICE November 2022 | @RRX22 | 17.220 | 17.225 | 17.465 | 17.225 | 17.370 | 0.150 | 17.370 | 6:15 PM Aug 22 |
| ROUGH RICE January 2023 | @RRF23 | 17.430 | 17.580 | 17.580 | 17.550 | 17.550 | 0.120 | 17.550 | 6:15 PM Aug 22 |
| ROUGH RICE March 2023 | @RRH23 | 17.485 | 17.605 | 0.120 | 17.605 | 6:15 PM Aug 22 | |||
| ROUGH RICE May 2023 | @RRK23 | 17.680 | 17.800 | 0.120 | 17.800 | 6:15 PM Aug 22 | |||
| ROUGH RICE July 2023 | @RRN23 | 17.685 | 17.805 | 0.120 | 17.805 | 6:15 PM Aug 22 | |||
| ROUGH RICE September 2023 | @RRU23 | 17.265 | 17.385 | 0.120 | 17.385 | 6:15 PM Aug 22 | |||
| OATS September 2022 | @OU22 | 428'2 | 431'0 | 458'4 | 428'6 | 454'6 | 26'4 | 454'6 | 6:15 PM Aug 22 |
| OATS December 2022 | @OZ22 | 405'6 | 407'4 | 428'0 | 401'4 | 424'0 | 18'2 | 424'0 | 6:17 PM Aug 22 |
| OATS March 2023 | @OH23 | 407'2 | 407'2 | 429'0 | 404'0 | 425'6 | 18'4 | 425'6 | 6:17 PM Aug 22 |
| OATS May 2023 | @OK23 | 407'0 | 410'0 | 410'0 | 410'0 | 425'2 | 18'2 | 425'2 | 6:15 PM Aug 22 |
| OATS July 2023 | @ON23 | 404'4 | 422'6 | 18'2 | 422'6 | 6:15 PM Aug 22 | |||
| OATS September 2023 | @OU23 | 374'4 | 393'2 | 18'6 | 393'2 | 6:15 PM Aug 22 | |||
| OATS December 2023 | @OZ23 | 374'4 | 393'2 | 18'6 | 393'2 | 6:15 PM Aug 22 | |||
| OATS March 2024 | @OH24 | 366'6 | 385'4 | 18'6 | 385'4 | 6:15 PM Aug 22 | |||
| OATS May 2024 | @OK24 | 364'0 | 382'6 | 18'6 | 382'6 | 6:15 PM Aug 22 | |||
| OATS July 2024 | @ON24 | 340'4 | 359'2 | 18'6 | 359'2 | 6:15 PM Aug 22 | |||
| OATS September 2024 | @OU24 | 356'2 | 375'0 | 18'6 | 375'0 | 6:15 PM Aug 22 | |||
| 10 YR US TREASURY NOTE September 2022 | @TYU22 | 119'24.0 | 119'24.5 | 120'07.5 | 118'31.0 | 119'03.0 | -0'21.0 | 119'03.0 | 8:59 PM Aug 22 |
| 10 YR US TREASURY NOTE December 2022 | @TYZ22 | 119'27.5 | 119'29.0 | 120'18.0 | 119'03.0 | 119'06.5 | -0'21.0 | 119'06.5 | 8:53 PM Aug 22 |
| 10 YR US TREASURY NOTE March 2023 | @TYH23 | 119'27.5 | 119'06.5 | -0'21.0 | 119'06.5 | 7:00 PM Aug 22 | |||
| 2 YR US TREASURY NOTE September 2022 | @TUU22 | 104'22.2 | 104'22.2 | 104'27.7 | 104'20.2 | 104'21.2 | -0'01.0 | 104'21.2 | 8:59 PM Aug 22 |
| 2 YR US TREASURY NOTE December 2022 | @TUZ22 | 104'21.5 | 104'23.5 | 104'27.6 | 104'19.4 | 104'20.2 | -0'01.3 | 104'20.2 | 7:48 PM Aug 22 |
| 2 YR US TREASURY NOTE March 2023 | @TUH23 | 104'21.5 | 104'21.2 | -0'00.3 | 104'21.2 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND August 2022 | @FFQ22 | 97.6650 | 97.6650 | 97.6700 | 97.6650 | 97.6675 | 0.0025 | 97.6675 | 8:57 PM Aug 22 |
| 30 DAY FED FUND September 2022 | @FFU22 | 97.475 | 97.470 | 97.490 | 97.470 | 97.480 | 0.005 | 97.480 | 8:57 PM Aug 22 |
| 30 DAY FED FUND October 2022 | @FFV22 | 97.060 | 97.060 | 97.095 | 97.040 | 97.060 | 0.000 | 97.060 | 8:59 PM Aug 22 |
| 30 DAY FED FUND November 2022 | @FFX22 | 96.700 | 96.700 | 96.755 | 96.675 | 96.690 | -0.010 | 96.690 | 8:59 PM Aug 22 |
| 30 DAY FED FUND December 2022 | @FFZ22 | 96.570 | 96.565 | 96.630 | 96.555 | 96.555 | -0.015 | 96.555 | 8:55 PM Aug 22 |
| 30 DAY FED FUND January 2023 | @FFF23 | 96.485 | 96.485 | 96.555 | 96.455 | 96.465 | -0.020 | 96.465 | 8:58 PM Aug 22 |
| 30 DAY FED FUND February 2023 | @FFG23 | 96.420 | 96.410 | 96.495 | 96.380 | 96.385 | -0.035 | 96.385 | 8:59 PM Aug 22 |
| 30 DAY FED FUND March 2023 | @FFH23 | 96.410 | 96.400 | 96.480 | 96.370 | 96.375 | -0.035 | 96.375 | 8:57 PM Aug 22 |
| 30 DAY FED FUND April 2023 | @FFJ23 | 96.400 | 96.390 | 96.470 | 96.345 | 96.355 | -0.045 | 96.355 | 8:58 PM Aug 22 |
| 30 DAY FED FUND May 2023 | @FFK23 | 96.430 | 96.420 | 96.500 | 96.365 | 96.380 | -0.050 | 96.380 | 8:55 PM Aug 22 |
| 30 DAY FED FUND June 2023 | @FFM23 | 96.475 | 96.465 | 96.535 | 96.410 | 96.425 | -0.050 | 96.425 | 8:55 PM Aug 22 |
| 30 DAY FED FUND July 2023 | @FFN23 | 96.525 | 96.515 | 96.600 | 96.460 | 96.475 | -0.050 | 96.475 | 8:55 PM Aug 22 |
| 30 DAY FED FUND August 2023 | @FFQ23 | 96.590 | 96.590 | 96.665 | 96.515 | 96.540 | -0.050 | 96.540 | 8:46 PM Aug 22 |
| 30 DAY FED FUND September 2023 | @FFU23 | 96.625 | 96.610 | 96.695 | 96.555 | 96.575 | -0.050 | 96.575 | 8:45 PM Aug 22 |
| 30 DAY FED FUND October 2023 | @FFV23 | 96.700 | 96.705 | 96.765 | 96.625 | 96.645 | -0.055 | 96.645 | 8:57 PM Aug 22 |
| 30 DAY FED FUND November 2023 | @FFX23 | 96.795 | 96.770 | 96.770 | 96.720 | 96.740 | -0.055 | 96.740 | 8:57 PM Aug 22 |
| 30 DAY FED FUND December 2023 | @FFZ23 | 96.855 | 96.910 | 96.910 | 96.825 | 96.800 | -0.055 | 96.800 | 7:00 PM Aug 22 |
| 30 DAY FED FUND January 2024 | @FFF24 | 96.900 | 96.920 | 96.920 | 96.920 | 96.845 | -0.055 | 96.845 | 7:00 PM Aug 22 |
| 30 DAY FED FUND February 2024 | @FFG24 | 96.965 | 96.900 | 96.910 | 96.900 | 96.910 | -0.055 | 96.910 | 7:10 PM Aug 22 |
| 30 DAY FED FUND March 2024 | @FFH24 | 97.010 | 96.955 | -0.055 | 96.955 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND April 2024 | @FFJ24 | 97.065 | 97.010 | -0.055 | 97.010 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND May 2024 | @FFK24 | 97.110 | 97.055 | -0.055 | 97.055 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND June 2024 | @FFM24 | 97.130 | 97.075 | -0.055 | 97.075 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND July 2024 | @FFN24 | 97.190 | 97.135 | -0.055 | 97.135 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND August 2024 | @FFQ24 | 97.190 | 97.135 | -0.055 | 97.135 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND September 2024 | @FFU24 | 97.190 | 97.135 | -0.055 | 97.135 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND October 2024 | @FFV24 | 97.190 | 97.135 | -0.055 | 97.135 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND November 2024 | @FFX24 | 97.190 | 97.135 | -0.055 | 97.135 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND December 2024 | @FFZ24 | 97.310 | 97.150 | -0.160 | 97.150 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND January 2025 | @FFF25 | 97.420 | 97.260 | -0.160 | 97.260 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND February 2025 | @FFG25 | 97.420 | 97.260 | -0.160 | 97.260 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND March 2025 | @FFH25 | 97.420 | 97.260 | -0.160 | 97.260 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND April 2025 | @FFJ25 | 97.420 | 97.260 | -0.160 | 97.260 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND May 2025 | @FFK25 | 97.420 | 97.260 | -0.160 | 97.260 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND June 2025 | @FFM25 | 97.420 | 97.260 | -0.160 | 97.260 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND July 2025 | @FFN25 | 97.420 | 97.260 | -0.160 | 97.260 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND August 2025 | @FFQ25 | 97.420 | 97.260 | -0.160 | 97.260 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND September 2025 | @FFU25 | 97.420 | 97.260 | -0.160 | 97.260 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND October 2025 | @FFV25 | 97.420 | 97.260 | -0.160 | 97.260 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND November 2025 | @FFX25 | 97.420 | 97.260 | -0.160 | 97.260 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND December 2025 | @FFZ25 | 97.300 | 97.140 | -0.160 | 97.140 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND January 2026 | @FFF26 | 97.200 | 97.040 | -0.160 | 97.040 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND February 2026 | @FFG26 | 97.200 | 97.040 | -0.160 | 97.040 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND March 2026 | @FFH26 | 97.200 | 97.040 | -0.160 | 97.040 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND April 2026 | @FFJ26 | 97.200 | 97.040 | -0.160 | 97.040 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND May 2026 | @FFK26 | 97.200 | 97.040 | -0.160 | 97.040 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND June 2026 | @FFM26 | 97.200 | 97.040 | -0.160 | 97.040 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND July 2026 | @FFN26 | 97.200 | 97.040 | -0.160 | 97.040 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND August 2026 | @FFQ26 | 97.120 | 96.960 | -0.160 | 96.960 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND September 2026 | @FFU26 | 97.120 | 96.960 | -0.160 | 96.960 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND October 2026 | @FFV26 | 97.115 | 96.955 | -0.160 | 96.955 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND November 2026 | @FFX26 | 97.095 | 96.935 | -0.160 | 96.935 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND December 2026 | @FFZ26 | 97.075 | 96.915 | -0.160 | 96.915 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND January 2027 | @FFF27 | 97.060 | 96.900 | -0.160 | 96.900 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND February 2027 | @FFG27 | 97.045 | 96.885 | -0.160 | 96.885 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND March 2027 | @FFH27 | 97.030 | 96.870 | -0.160 | 96.870 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND April 2027 | @FFJ27 | 96.990 | 96.830 | -0.160 | 96.830 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND May 2027 | @FFK27 | 96.965 | 96.805 | -0.160 | 96.805 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND June 2027 | @FFM27 | 96.945 | 96.785 | -0.160 | 96.785 | 7:00 PM Aug 22 | |||
| 30 DAY FED FUND July 2027 | @FFN27 | 96.925 | 96.765 | -0.160 | 96.765 | 7:00 PM Aug 22 | |||
| US TREASURY BOND September 2022 | @USU22 | 141'30 | 141'31 | 142'27 | 139'24 | 140'00 | -1'30 | 140'00 | 8:59 PM Aug 22 |
| US TREASURY BOND December 2022 | @USZ22 | 141'13 | 141'06 | 142'06 | 139'07 | 139'16 | -1'29 | 139'16 | 8:54 PM Aug 22 |
| US TREASURY BOND March 2023 | @USH23 | 141'13 | 139'16 | -1'29 | 139'16 | 7:00 PM Aug 22 | |||
| 5 YR US TREASURY NOTE September 2022 | @FVU22 | 112'17.7 | 112'17.5 | 112'30.0 | 112'07.0 | 112'09.5 | -0'08.2 | 112'09.5 | 8:59 PM Aug 22 |
| 5 YR US TREASURY NOTE December 2022 | @FVZ22 | 112'20.5 | 112'22.0 | 112'31.2 | 112'10.0 | 112'11.7 | -0'08.7 | 112'11.7 | 8:59 PM Aug 22 |
| 5 YR US TREASURY NOTE March 2023 | @FVH23 | 112'20.5 | 112'11.7 | -0'08.7 | 112'11.7 | 7:00 PM Aug 22 | |||
| 1 MONTH EURODOLLAR August 2022 | @EMQ22 | 97.6050 | 97.6100 | 97.6075 | 97.6050 | 0.0000 | 97.6050 | 7:04 PM Aug 22 | |
| 1 MONTH EURODOLLAR September 2022 | @EMU22 | 97.0250 | 97.0450 | 97.0400 | 97.0350 | 0.0100 | 97.0350 | 7:04 PM Aug 22 | |
| 1 MONTH EURODOLLAR October 2022 | @EMV22 | 96.7650 | 96.8000 | 96.7750 | 96.7650 | 0.0000 | 96.7650 | 7:04 PM Aug 22 | |
| 1 MONTH EURODOLLAR November 2022 | @EMX22 | 96.5650 | 96.6100 | 96.5750 | 96.5650 | 0.0000 | 96.5650 | 7:04 PM Aug 22 | |
| 1 MONTH EURODOLLAR December 2022 | @EMZ22 | 97.6500 | 97.6500 | 0.0000 | 97.6500 | 7:04 PM Aug 22 | |||
| 1 MONTH EURODOLLAR January 2023 | @EMF23 | 97.5500 | 97.5500 | 0.0000 | 97.5500 | 7:04 PM Aug 22 | |||
| 1 MONTH EURODOLLAR February 2023 | @EMG23 | 97.4500 | 97.4500 | 0.0000 | 97.4500 | 7:04 PM Aug 22 | |||
| 1 MONTH EURODOLLAR March 2023 | @EMH23 | 97.3500 | 97.3500 | 0.0000 | 97.3500 | 7:04 PM Aug 22 | |||
| 1 MONTH EURODOLLAR April 2023 | @EMJ23 | 97.3000 | 97.3000 | 0.0000 | 97.3000 | 7:04 PM Aug 22 | |||
| 1 MONTH EURODOLLAR May 2023 | @EMK23 | 97.2500 | 97.2500 | 0.0000 | 97.2500 | 7:04 PM Aug 22 | |||
| 1 MONTH EURODOLLAR June 2023 | @EMM23 | 97.2000 | 97.2000 | 0.0000 | 97.2000 | 7:04 PM Aug 22 | |||
| E-MINI NASDAQ 100 September 2022 | @NQU22 | 13392.00 | 13380.50 | 13575.00 | 13285.00 | 13311.25 | -80.75 | 13311.25 | 8:59 PM Aug 22 |
| E-MINI NASDAQ 100 December 2022 | @NQZ22 | 13472.50 | 13455.00 | 13653.00 | 13371.00 | 13391.25 | -81.25 | 13391.25 | 8:06 PM Aug 22 |
| E-MINI NASDAQ 100 March 2023 | @NQH23 | 13587.00 | 13699.00 | 13735.50 | 13499.75 | 13506.00 | -81.00 | 13506.00 | 8:00 PM Aug 22 |
| E-MINI NASDAQ 100 June 2023 | @NQM23 | 13695.00 | 13614.00 | -81.00 | 13614.00 | 8:00 PM Aug 22 | |||
| E-MINI NASDAQ 100 September 2023 | @NQU23 | 13799.00 | 13718.00 | -81.00 | 13718.00 | 8:00 PM Aug 22 | |||
| E-MINI NASDAQ 100 December 2023 | @NQZ23 | 13872.00 | 13791.00 | -81.00 | 13791.00 | 8:00 PM Aug 22 | |||
| E-MINI NASDAQ 100 December 2024 | @NQZ24 | 14227.00 | 14146.00 | -81.00 | 14146.00 | 8:00 PM Aug 22 | |||
| E-MINI NASDAQ 100 December 2025 | @NQZ25 | 14480.00 | 14409.00 | -71.00 | 14409.00 | 8:00 PM Aug 22 | |||
| E-MINI NASDAQ 100 December 2026 | @NQZ26 | 14747.00 | 14686.00 | -61.00 | 14686.00 | 8:00 PM Aug 22 | |||
| S&P GSCI August 2022 | @GIQ22 | 668.75 | 665.00 | 683.00 | 665.00 | 683.55 | 14.80 | 683.55 | 6:57 PM Aug 22 |
| S&P GSCI September 2022 | @GIU22 | 662.15 | 679.90 | 679.90 | 675.60 | 675.55 | 13.40 | 675.55 | 7:58 PM Aug 22 |
| S&P GSCI October 2022 | @GIV22 | 664.65 | 673.05 | 8.40 | 673.05 | 6:40 PM Aug 22 |
| Calls | Puts | |||||||
|---|---|---|---|---|---|---|---|---|
| OPEN INTEREST | PREMIUM | CHANGE | LAST | STRIKE PRICE | LAST | CHANGE | PREMIUM | OPEN INTEREST |