@LE – LIVE CATTLE – CME
@GF – FEEDER CATTLE – CME
@HE – LEAN HOGS – CME
@C – CORN – CBOT
| High | Low | Last | Chg | ||
|---|---|---|---|---|---|
| May 25 | 469'4 | 466'0 | 468'2 | -0'6 | |
| Jul 25 | 476'2 | 473'0 | 475'0 | -0'4 | |
| Sep 25 | 448'0 | 446'2 | 447'2 | -0'2 | |
| Dec 25 | 453'6 | 452'0 | 453'0 | 0'0 | |
| Mar 26 | 466'2 | 464'6 | 465'4 | -0'2 | |
| May 26 | 474'0 | 472'4 | 472'6 | -0'4 |
@S – SOYBEANS – CBOT
| Contract | Sym | Prev | Open | High | Low | Last Trade | Chg | Settle | Last Update |
|---|---|---|---|---|---|---|---|---|---|
| LIVE CATTLE April 2025 | @LEJ25 | 206.825 | 206.900 | 208.750 | 206.250 | 208.475 | 1.650 | 208.475 | 6:04 PM Mar 25 |
| LIVE CATTLE June 2025 | @LEM25 | 202.850 | 202.900 | 205.200 | 202.350 | 205.025 | 2.175 | 205.025 | 6:04 PM Mar 25 |
| LIVE CATTLE August 2025 | @LEQ25 | 200.075 | 200.050 | 201.950 | 199.600 | 201.825 | 1.750 | 201.825 | 6:04 PM Mar 25 |
| LIVE CATTLE October 2025 | @LEV25 | 200.500 | 200.500 | 201.800 | 200.075 | 201.725 | 1.225 | 201.725 | 6:04 PM Mar 25 |
| LIVE CATTLE December 2025 | @LEZ25 | 201.775 | 201.775 | 202.825 | 201.425 | 202.775 | 1.000 | 202.775 | 6:04 PM Mar 25 |
| LIVE CATTLE February 2026 | @LEG26 | 202.375 | 202.425 | 203.450 | 202.075 | 203.425 | 1.050 | 203.425 | 6:03 PM Mar 25 |
| LIVE CATTLE April 2026 | @LEJ26 | 202.225 | 202.175 | 203.300 | 201.975 | 203.275 | 1.050 | 203.275 | 6:04 PM Mar 25 |
| LIVE CATTLE June 2026 | @LEM26 | 195.350 | 195.500 | 196.600 | 195.150 | 196.600 | 1.250 | 196.600 | 6:00 PM Mar 25 |
| LIVE CATTLE August 2026 | @LEQ26 | 192.975 | 193.250 | 194.100 | 192.800 | 194.025 | 1.050 | 194.025 | 6:00 PM Mar 25 |
| FEEDER CATTLE March 2025 | @GFH25 | 286.825 | 287.500 | 288.425 | 285.825 | 288.350 | 1.525 | 288.350 | 6:04 PM Mar 25 |
| FEEDER CATTLE April 2025 | @GFJ25 | 286.725 | 286.800 | 288.625 | 285.575 | 288.450 | 1.725 | 288.450 | 6:04 PM Mar 25 |
| FEEDER CATTLE May 2025 | @GFK25 | 287.500 | 287.375 | 289.250 | 286.300 | 289.100 | 1.600 | 289.100 | 6:04 PM Mar 25 |
| FEEDER CATTLE August 2025 | @GFQ25 | 291.900 | 291.800 | 293.725 | 290.975 | 293.550 | 1.650 | 293.550 | 6:04 PM Mar 25 |
| FEEDER CATTLE September 2025 | @GFU25 | 290.650 | 290.975 | 292.250 | 289.750 | 292.150 | 1.500 | 292.150 | 6:04 PM Mar 25 |
| FEEDER CATTLE October 2025 | @GFV25 | 288.700 | 288.625 | 290.150 | 287.825 | 290.050 | 1.350 | 290.050 | 6:04 PM Mar 25 |
| FEEDER CATTLE November 2025 | @GFX25 | 286.100 | 286.000 | 287.425 | 285.450 | 287.325 | 1.225 | 287.325 | 6:04 PM Mar 25 |
| FEEDER CATTLE January 2026 | @GFF26 | 280.900 | 281.800 | 282.000 | 280.050 | 281.975 | 1.075 | 281.975 | 6:03 PM Mar 25 |
| LEAN HOGS April 2025 | @HEJ25 | 85.575 | 85.675 | 86.475 | 85.225 | 85.550 | -0.025 | 85.550 | 6:04 PM Mar 25 |
| LEAN HOGS May 2025 | @HEK25 | 88.700 | 88.700 | 89.550 | 88.150 | 88.600 | -0.100 | 88.600 | 6:00 PM Mar 25 |
| LEAN HOGS June 2025 | @HEM25 | 96.500 | 96.525 | 97.650 | 95.500 | 96.250 | -0.250 | 96.250 | 6:04 PM Mar 25 |
| LEAN HOGS July 2025 | @HEN25 | 97.775 | 97.875 | 98.800 | 96.900 | 97.550 | -0.225 | 97.550 | 6:04 PM Mar 25 |
| LEAN HOGS August 2025 | @HEQ25 | 97.125 | 97.400 | 98.025 | 96.200 | 96.875 | -0.250 | 96.875 | 6:04 PM Mar 25 |
| LEAN HOGS October 2025 | @HEV25 | 83.300 | 83.325 | 83.575 | 82.400 | 83.050 | -0.250 | 83.050 | 6:04 PM Mar 25 |
| LEAN HOGS December 2025 | @HEZ25 | 76.850 | 76.825 | 76.925 | 75.900 | 76.575 | -0.275 | 76.575 | 6:04 PM Mar 25 |
| LEAN HOGS February 2026 | @HEG26 | 80.325 | 80.375 | 80.525 | 79.400 | 79.925 | -0.400 | 79.925 | 6:04 PM Mar 25 |
| LEAN HOGS April 2026 | @HEJ26 | 83.975 | 84.100 | 84.100 | 83.175 | 83.525 | -0.450 | 83.525 | 6:03 PM Mar 25 |
| LEAN HOGS May 2026 | @HEK26 | 87.850 | 87.400 | -0.450 | 87.400 | 6:00 PM Mar 25 | |||
| LEAN HOGS June 2026 | @HEM26 | 94.250 | 94.250 | 94.250 | 93.600 | 93.800 | -0.450 | 93.800 | 6:03 PM Mar 25 |
| LEAN HOGS July 2026 | @HEN26 | 94.775 | 94.325 | -0.450 | 94.325 | 6:00 PM Mar 25 | |||
| MILK CLASS III March 2025 | @DAH25 | 18.53 | 18.53 | 12:00 AM Jan 70 | |||||
| MILK CLASS III April 2025 | @DAJ25 | 16.93 | 17.04 | 17.05 | 16.97 | 16.97 | 0.04 | 16.93 | 1:15 PM Mar 25 |
| MILK CLASS III May 2025 | @DAK25 | 17.18 | 17.26 | 17.26 | 17.19 | 17.19 | 0.01 | 17.18 | 1:16 PM Mar 25 |
| MILK CLASS III June 2025 | @DAM25 | 17.27 | 17.28 | 17.28 | 17.26 | 17.26 | -0.01 | 17.27 | 1:14 PM Mar 25 |
| MILK CLASS III July 2025 | @DAN25 | 17.85 | 17.81 | 17.81 | 17.81 | 17.81 | -0.04 | 17.85 | 1:15 PM Mar 25 |
| MILK CLASS III August 2025 | @DAQ25 | 18.23 | 18.23 | 12:00 AM Jan 70 | |||||
| MILK CLASS III September 2025 | @DAU25 | 18.44 | 18.44 | 12:00 AM Jan 70 | |||||
| MILK CLASS III October 2025 | @DAV25 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.00 | 18.52 | 7:39 PM Mar 25 |
| MILK CLASS III November 2025 | @DAX25 | 18.48 | 18.48 | 12:00 AM Jan 70 | |||||
| MILK CLASS III December 2025 | @DAZ25 | 18.20 | 18.20 | 12:00 AM Jan 70 | |||||
| MILK CLASS III January 2026 | @DAF26 | 17.68 | 17.68 | 12:00 AM Jan 70 | |||||
| MILK CLASS III February 2026 | @DAG26 | 17.50 | 17.50 | 17.55 | 17.49 | 17.50 | 0.00 | 17.50 | 8:53 PM Mar 25 |
| MILK CLASS III March 2026 | @DAH26 | 17.55 | 17.55 | 17.55 | 17.54 | 17.55 | 0.00 | 17.55 | 8:53 PM Mar 25 |
| MILK CLASS III April 2026 | @DAJ26 | 17.60 | 17.60 | 12:00 AM Jan 70 | |||||
| MILK CLASS III May 2026 | @DAK26 | 17.65 | 17.65 | 12:00 AM Jan 70 | |||||
| MILK CLASS III June 2026 | @DAM26 | 17.70 | 17.70 | 12:00 AM Jan 70 | |||||
| MILK CLASS III July 2026 | @DAN26 | 17.90 | 17.90 | 0.00 | 17.90 | 6:10 PM Mar 25 | |||
| MILK CLASS III August 2026 | @DAQ26 | 17.62 | 17.62 | 0.00 | 17.62 | 6:10 PM Mar 25 | |||
| MILK CLASS III September 2026 | @DAU26 | 17.69 | 17.69 | 0.00 | 17.69 | 6:10 PM Mar 25 | |||
| MILK CLASS III October 2026 | @DAV26 | 17.79 | 17.79 | 0.00 | 17.79 | 6:10 PM Mar 25 | |||
| MILK CLASS III November 2026 | @DAX26 | 17.66 | 17.66 | 0.00 | 17.66 | 6:10 PM Mar 25 | |||
| MILK CLASS III December 2026 | @DAZ26 | 17.29 | 17.29 | 0.00 | 17.29 | 6:10 PM Mar 25 | |||
| MILK CLASS III January 2027 | @DAF27 | 16.76 | 16.76 | 0.00 | 16.76 | 6:10 PM Mar 25 | |||
| MILK CLASS III February 2027 | @DAG27 | 16.76 | 16.76 | 0.00 | 16.76 | 6:10 PM Mar 25 | |||
| BUTTER - CASH SETTLED March 2025 | @CBH25 | 236.025 | 235.025 | 236.025 | 12:00 AM Jan 70 | ||||
| BUTTER - CASH SETTLED April 2025 | @CBJ25 | 237.300 | 237.475 | 237.300 | 12:00 AM Jan 70 | ||||
| BUTTER - CASH SETTLED May 2025 | @CBK25 | 241.000 | 241.975 | 241.000 | 12:00 AM Jan 70 | ||||
| BUTTER - CASH SETTLED June 2025 | @CBM25 | 245.000 | 246.675 | 245.000 | 12:00 AM Jan 70 | ||||
| BUTTER - CASH SETTLED July 2025 | @CBN25 | 249.500 | 250.425 | 249.500 | 12:00 AM Jan 70 | ||||
| BUTTER - CASH SETTLED August 2025 | @CBQ25 | 254.000 | 251.500 | 254.000 | 12:00 AM Jan 70 | ||||
| BUTTER - CASH SETTLED September 2025 | @CBU25 | 255.750 | 255.788 | 255.788 | 255.750 | 12:00 AM Jan 70 | |||
| BUTTER - CASH SETTLED October 2025 | @CBV25 | 258.000 | 257.663 | 257.663 | 258.000 | 12:00 AM Jan 70 | |||
| BUTTER - CASH SETTLED November 2025 | @CBX25 | 258.875 | 260.150 | 260.150 | 258.875 | 12:00 AM Jan 70 | |||
| BUTTER - CASH SETTLED December 2025 | @CBZ25 | 259.000 | 259.138 | 259.138 | 259.000 | 12:00 AM Jan 70 | |||
| BUTTER - CASH SETTLED January 2026 | @CBF26 | 249.000 | 249.000 | 12:00 AM Jan 70 | |||||
| BUTTER - CASH SETTLED February 2026 | @CBG26 | 251.000 | 251.000 | 0.000 | 251.000 | 6:10 PM Mar 25 | |||
| BUTTER - CASH SETTLED March 2026 | @CBH26 | 250.000 | 250.000 | 12:00 AM Jan 70 | |||||
| BUTTER - CASH SETTLED April 2026 | @CBJ26 | 240.000 | 240.000 | 240.000 | 12:00 AM Jan 70 | ||||
| BUTTER - CASH SETTLED May 2026 | @CBK26 | 240.000 | 240.000 | 240.000 | 12:00 AM Jan 70 | ||||
| BUTTER - CASH SETTLED June 2026 | @CBM26 | 240.000 | 235.000 | 240.000 | 12:00 AM Jan 70 | ||||
| BUTTER - CASH SETTLED July 2026 | @CBN26 | 226.000 | 228.000 | 226.000 | 12:00 AM Jan 70 | ||||
| BUTTER - CASH SETTLED August 2026 | @CBQ26 | 226.000 | 228.000 | 226.000 | 12:00 AM Jan 70 | ||||
| BUTTER - CASH SETTLED September 2026 | @CBU26 | 226.000 | 228.000 | 226.000 | 12:00 AM Jan 70 | ||||
| BUTTER - CASH SETTLED October 2026 | @CBV26 | 226.000 | 228.000 | 226.000 | 12:00 AM Jan 70 | ||||
| BUTTER - CASH SETTLED November 2026 | @CBX26 | 226.000 | 228.000 | 226.000 | 12:00 AM Jan 70 | ||||
| BUTTER - CASH SETTLED December 2026 | @CBZ26 | 223.000 | 225.000 | 223.000 | 12:00 AM Jan 70 | ||||
| BUTTER - CASH SETTLED January 2027 | @CBF27 | 197.500 | 197.500 | 0.000 | 197.500 | 6:10 PM Mar 25 | |||
| BUTTER - CASH SETTLED February 2027 | @CBG27 | 203.500 | 203.500 | 0.000 | 203.500 | 6:10 PM Mar 25 | |||
| CORN May 2025 | @CK25 | 469'0 | 467'2 | 469'4 | 466'0 | 468'2 | -0'6 | 469'0 | 12:44 PM Mar 25 |
| CORN July 2025 | @CN25 | 475'4 | 474'0 | 476'2 | 473'0 | 475'0 | -0'4 | 475'4 | 12:44 PM Mar 25 |
| CORN September 2025 | @CU25 | 447'4 | 446'2 | 448'0 | 446'2 | 447'2 | -0'2 | 447'4 | 12:44 PM Mar 25 |
| CORN December 2025 | @CZ25 | 453'0 | 452'2 | 453'6 | 452'0 | 453'0 | 0'0 | 453'0 | 12:44 PM Mar 25 |
| CORN March 2026 | @CH26 | 465'6 | 465'0 | 466'2 | 464'6 | 465'4 | -0'2 | 465'6 | 12:44 PM Mar 25 |
| CORN May 2026 | @CK26 | 473'2 | 473'0 | 474'0 | 472'4 | 472'6 | -0'4 | 473'2 | 12:21 PM Mar 25 |
| CORN July 2026 | @CN26 | 477'2 | 476'4 | 477'6 | 476'2 | 476'2 | -1'0 | 477'2 | 12:31 PM Mar 25 |
| CORN September 2026 | @CU26 | 458'0 | 458'0 | 458'0 | 457'0 | 457'0 | -1'0 | 458'0 | 12:02 PM Mar 25 |
| CORN December 2026 | @CZ26 | 457'0 | 457'0 | 457'0 | 455'6 | 456'0 | -1'0 | 457'0 | 12:41 PM Mar 25 |
| CORN March 2027 | @CH27 | 467'6 | 467'0 | 467'0 | 467'0 | 467'0 | -0'6 | 467'6 | 12:02 PM Mar 25 |
| CORN May 2027 | @CK27 | 473'4 | 473'4 | 0'0 | 473'4 | 6:15 PM Mar 25 | |||
| CORN July 2027 | @CN27 | 475'6 | 475'6 | 0'0 | 475'6 | 6:15 PM Mar 25 | |||
| CORN September 2027 | @CU27 | 456'6 | 456'6 | 0'0 | 456'6 | 6:15 PM Mar 25 | |||
| CORN December 2027 | @CZ27 | 455'2 | 455'2 | 0'0 | 455'2 | 6:15 PM Mar 25 | |||
| CORN July 2028 | @CN28 | 472'2 | 472'2 | 0'0 | 472'2 | 6:15 PM Mar 25 | |||
| CORN December 2028 | @CZ28 | 458'2 | 458'2 | 0'0 | 458'2 | 6:15 PM Mar 25 | |||
| SOYBEANS May 2025 | @SK25 | 1013'0 | 1013'4 | 1016'6 | 1009'0 | 1011'2 | -1'6 | 1013'0 | 12:44 PM Mar 25 |
| SOYBEANS July 2025 | @SN25 | 1025'2 | 1025'6 | 1029'2 | 1021'4 | 1023'4 | -1'6 | 1025'2 | 12:44 PM Mar 25 |
| SOYBEANS August 2025 | @SQ25 | 1020'2 | 1021'2 | 1023'0 | 1016'4 | 1018'4 | -1'6 | 1020'2 | 12:44 PM Mar 25 |
| SOYBEANS September 2025 | @SU25 | 1006'4 | 1007'0 | 1008'6 | 1002'0 | 1005'0 | -1'4 | 1006'4 | 12:44 PM Mar 25 |
| SOYBEANS November 2025 | @SX25 | 1010'2 | 1010'2 | 1013'2 | 1005'2 | 1008'6 | -1'4 | 1010'2 | 12:44 PM Mar 25 |
| SOYBEANS January 2026 | @SF26 | 1022'4 | 1023'2 | 1025'2 | 1017'6 | 1020'4 | -2'0 | 1022'4 | 12:21 PM Mar 25 |
| SOYBEANS March 2026 | @SH26 | 1026'6 | 1027'0 | 1028'0 | 1021'6 | 1026'4 | -0'2 | 1026'6 | 11:53 AM Mar 25 |
| SOYBEANS May 2026 | @SK26 | 1033'2 | 1033'2 | 1035'0 | 1028'6 | 1033'0 | -0'2 | 1033'2 | 10:35 AM Mar 25 |
| SOYBEANS July 2026 | @SN26 | 1041'0 | 1042'0 | 1042'2 | 1037'6 | 1038'2 | -2'6 | 1041'0 | 12:31 PM Mar 25 |
| SOYBEANS August 2026 | @SQ26 | 1037'2 | 1039'0 | 1039'0 | 1039'0 | 1039'0 | 1'6 | 1037'2 | 12:00 AM Mar 25 |
| SOYBEANS September 2026 | @SU26 | 1020'2 | 1020'0 | 1020'0 | 1020'0 | 1020'0 | -0'2 | 1020'2 | 11:37 AM Mar 25 |
| SOYBEANS November 2026 | @SX26 | 1018'0 | 1020'0 | 1021'0 | 1015'0 | 1016'6 | -1'2 | 1018'0 | 12:41 PM Mar 25 |
| SOYBEANS January 2027 | @SF27 | 1028'6 | 1028'6 | 0'0 | 1028'6 | 6:15 PM Mar 25 | |||
| SOYBEANS March 2027 | @SH27 | 1030'0 | 1030'0 | 0'0 | 1030'0 | 6:15 PM Mar 25 | |||
| SOYBEANS May 2027 | @SK27 | 1035'4 | 1035'4 | 0'0 | 1035'4 | 6:15 PM Mar 25 | |||
| SOYBEANS July 2027 | @SN27 | 1043'0 | 1043'0 | 0'0 | 1043'0 | 6:15 PM Mar 25 | |||
| SOYBEANS August 2027 | @SQ27 | 1041'6 | 1041'6 | 0'0 | 1041'6 | 6:15 PM Mar 25 | |||
| SOYBEANS September 2027 | @SU27 | 1027'0 | 1027'0 | 0'0 | 1027'0 | 6:15 PM Mar 25 | |||
| SOYBEANS November 2027 | @SX27 | 1029'6 | 1029'6 | 0'0 | 1029'6 | 6:15 PM Mar 25 | |||
| SOYBEANS July 2028 | @SN28 | 1049'4 | 1049'4 | 0'0 | 1049'4 | 6:15 PM Mar 25 | |||
| SOYBEANS November 2028 | @SX28 | 1026'0 | 1026'0 | 0'0 | 1026'0 | 6:15 PM Mar 25 | |||
| SOYBEAN MEAL May 2025 | @SMK25 | 297.1 | 297.2 | 298.3 | 296.8 | 297.5 | 0.4 | 297.1 | 12:44 PM Mar 25 |
| SOYBEAN MEAL July 2025 | @SMN25 | 304.6 | 305.0 | 305.7 | 304.3 | 304.9 | 0.3 | 304.6 | 12:44 PM Mar 25 |
| SOYBEAN MEAL August 2025 | @SMQ25 | 306.6 | 307.1 | 307.5 | 306.1 | 306.7 | 0.1 | 306.6 | 12:44 PM Mar 25 |
| SOYBEAN MEAL September 2025 | @SMU25 | 307.7 | 307.9 | 308.6 | 307.3 | 307.4 | -0.3 | 307.7 | 12:29 PM Mar 25 |
| SOYBEAN MEAL October 2025 | @SMV25 | 308.4 | 308.9 | 309.0 | 307.9 | 308.1 | -0.3 | 308.4 | 12:21 PM Mar 25 |
| SOYBEAN MEAL December 2025 | @SMZ25 | 312.0 | 312.1 | 312.7 | 311.4 | 311.7 | -0.3 | 312.0 | 12:44 PM Mar 25 |
| SOYBEAN MEAL January 2026 | @SMF26 | 313.4 | 313.2 | 313.9 | 312.9 | 313.8 | 0.4 | 313.4 | 11:40 AM Mar 25 |
| SOYBEAN MEAL March 2026 | @SMH26 | 314.3 | 314.3 | 314.7 | 313.8 | 314.2 | -0.1 | 314.3 | 12:44 PM Mar 25 |
| SOYBEAN MEAL May 2026 | @SMK26 | 315.8 | 316.0 | 316.0 | 316.0 | 316.0 | 0.2 | 315.8 | 7:19 AM Mar 25 |
| SOYBEAN MEAL July 2026 | @SMN26 | 318.2 | 317.9 | 317.9 | 317.9 | 317.9 | -0.3 | 318.2 | 12:02 PM Mar 25 |
| SOYBEAN MEAL August 2026 | @SMQ26 | 317.7 | 317.7 | 0.0 | 317.7 | 6:15 PM Mar 25 | |||
| SOYBEAN MEAL September 2026 | @SMU26 | 316.1 | 316.1 | 0.0 | 316.1 | 6:15 PM Mar 25 | |||
| SOYBEAN MEAL October 2026 | @SMV26 | 313.5 | 313.5 | 0.0 | 313.5 | 6:15 PM Mar 25 | |||
| SOYBEAN MEAL December 2026 | @SMZ26 | 315.3 | 315.3 | 0.0 | 315.3 | 6:15 PM Mar 25 | |||
| SOYBEAN MEAL January 2027 | @SMF27 | 316.0 | 316.0 | 0.0 | 316.0 | 6:15 PM Mar 25 | |||
| SOYBEAN MEAL March 2027 | @SMH27 | 315.3 | 315.3 | 0.0 | 315.3 | 6:15 PM Mar 25 | |||
| SOYBEAN MEAL May 2027 | @SMK27 | 316.8 | 316.8 | 0.0 | 316.8 | 6:15 PM Mar 25 | |||
| SOYBEAN MEAL July 2027 | @SMN27 | 319.5 | 319.5 | 0.0 | 319.5 | 6:15 PM Mar 25 | |||
| SOYBEAN MEAL August 2027 | @SMQ27 | 319.0 | 319.0 | 0.0 | 319.0 | 6:15 PM Mar 25 | |||
| SOYBEAN MEAL September 2027 | @SMU27 | 317.5 | 317.5 | 0.0 | 317.5 | 6:15 PM Mar 25 | |||
| SOYBEAN MEAL October 2027 | @SMV27 | 317.4 | 317.4 | 0.0 | 317.4 | 6:15 PM Mar 25 | |||
| SOYBEAN MEAL December 2027 | @SMZ27 | 320.2 | 320.2 | 0.0 | 320.2 | 6:15 PM Mar 25 | |||
| SOYBEAN MEAL July 2028 | @SMN28 | 328.2 | 328.2 | 0.0 | 328.2 | 6:15 PM Mar 25 | |||
| SOYBEAN MEAL October 2028 | @SMV28 | 328.2 | 328.2 | 0.0 | 328.2 | 6:15 PM Mar 25 | |||
| SOYBEAN MEAL December 2028 | @SMZ28 | 331.2 | 331.2 | 0.0 | 331.2 | 6:15 PM Mar 25 | |||
| SOYBEAN OIL May 2025 | @BOK25 | 42.71 | 42.60 | 42.74 | 42.29 | 42.49 | -0.22 | 42.71 | 12:44 PM Mar 25 |
| SOYBEAN OIL July 2025 | @BON25 | 43.20 | 43.15 | 43.22 | 42.79 | 42.98 | -0.22 | 43.20 | 12:44 PM Mar 25 |
| SOYBEAN OIL August 2025 | @BOQ25 | 43.26 | 43.20 | 43.27 | 42.86 | 43.07 | -0.19 | 43.26 | 12:44 PM Mar 25 |
| SOYBEAN OIL September 2025 | @BOU25 | 43.20 | 43.18 | 43.21 | 42.81 | 43.03 | -0.17 | 43.20 | 12:44 PM Mar 25 |
| SOYBEAN OIL October 2025 | @BOV25 | 43.07 | 43.01 | 43.09 | 42.71 | 42.91 | -0.16 | 43.07 | 12:44 PM Mar 25 |
| SOYBEAN OIL December 2025 | @BOZ25 | 43.20 | 43.08 | 43.24 | 42.83 | 43.04 | -0.16 | 43.20 | 12:44 PM Mar 25 |
| SOYBEAN OIL January 2026 | @BOF26 | 43.34 | 43.26 | 43.31 | 42.97 | 43.18 | -0.16 | 43.34 | 12:44 PM Mar 25 |
| SOYBEAN OIL March 2026 | @BOH26 | 43.50 | 43.42 | 43.42 | 43.17 | 43.34 | -0.16 | 43.50 | 12:44 PM Mar 25 |
| SOYBEAN OIL May 2026 | @BOK26 | 43.70 | 43.46 | 43.57 | 43.43 | 43.55 | -0.15 | 43.70 | 12:44 PM Mar 25 |
| SOYBEAN OIL July 2026 | @BON26 | 43.88 | 43.77 | 43.77 | 43.77 | 43.77 | -0.11 | 43.88 | 12:44 PM Mar 25 |
| SOYBEAN OIL August 2026 | @BOQ26 | 43.81 | 43.81 | 0.00 | 43.81 | 6:15 PM Mar 25 | |||
| SOYBEAN OIL September 2026 | @BOU26 | 43.68 | 43.68 | 0.00 | 43.68 | 6:15 PM Mar 25 | |||
| SOYBEAN OIL October 2026 | @BOV26 | 43.50 | 43.50 | 0.00 | 43.50 | 6:15 PM Mar 25 | |||
| SOYBEAN OIL December 2026 | @BOZ26 | 43.58 | 43.58 | 0.00 | 43.58 | 6:15 PM Mar 25 | |||
| SOYBEAN OIL January 2027 | @BOF27 | 43.64 | 43.64 | 0.00 | 43.64 | 6:15 PM Mar 25 | |||
| SOYBEAN OIL March 2027 | @BOH27 | 43.74 | 43.74 | 0.00 | 43.74 | 6:15 PM Mar 25 | |||
| SOYBEAN OIL May 2027 | @BOK27 | 43.77 | 43.77 | 0.00 | 43.77 | 6:15 PM Mar 25 | |||
| SOYBEAN OIL July 2027 | @BON27 | 43.83 | 43.83 | 0.00 | 43.83 | 6:15 PM Mar 25 | |||
| SOYBEAN OIL August 2027 | @BOQ27 | 43.67 | 43.67 | 0.00 | 43.67 | 6:15 PM Mar 25 | |||
| SOYBEAN OIL September 2027 | @BOU27 | 43.59 | 43.59 | 0.00 | 43.59 | 6:15 PM Mar 25 | |||
| SOYBEAN OIL October 2027 | @BOV27 | 43.68 | 43.68 | 0.00 | 43.68 | 6:15 PM Mar 25 | |||
| SOYBEAN OIL December 2027 | @BOZ27 | 43.42 | 43.42 | 0.00 | 43.42 | 6:15 PM Mar 25 | |||
| SOYBEAN OIL July 2028 | @BON28 | 43.31 | 43.31 | 0.00 | 43.31 | 6:15 PM Mar 25 | |||
| SOYBEAN OIL October 2028 | @BOV28 | 43.30 | 43.30 | 0.00 | 43.30 | 6:15 PM Mar 25 | |||
| SOYBEAN OIL December 2028 | @BOZ28 | 43.04 | 43.04 | 0.00 | 43.04 | 6:15 PM Mar 25 | |||
| WHEAT May 2025 | @WK25 | 557'2 | 557'6 | 560'4 | 555'0 | 558'2 | 1'0 | 557'2 | 12:44 PM Mar 25 |
| WHEAT July 2025 | @WN25 | 573'4 | 573'6 | 577'0 | 571'4 | 574'6 | 1'2 | 573'4 | 12:44 PM Mar 25 |
| WHEAT September 2025 | @WU25 | 590'0 | 590'0 | 593'2 | 588'2 | 591'2 | 1'2 | 590'0 | 12:44 PM Mar 25 |
| WHEAT December 2025 | @WZ25 | 613'0 | 613'0 | 616'2 | 611'4 | 613'2 | 0'2 | 613'0 | 12:42 PM Mar 25 |
| WHEAT March 2026 | @WH26 | 631'4 | 631'6 | 634'0 | 630'0 | 631'4 | 0'0 | 631'4 | 12:37 PM Mar 25 |
| WHEAT May 2026 | @WK26 | 641'2 | 641'2 | 642'6 | 640'2 | 641'6 | 0'4 | 641'2 | 12:01 PM Mar 25 |
| WHEAT July 2026 | @WN26 | 638'2 | 638'4 | 638'6 | 636'4 | 638'6 | 0'4 | 638'2 | 12:01 PM Mar 25 |
| WHEAT September 2026 | @WU26 | 645'6 | 645'6 | 0'0 | 645'6 | 6:15 PM Mar 25 | |||
| WHEAT December 2026 | @WZ26 | 656'6 | 656'6 | 0'0 | 656'6 | 6:15 PM Mar 25 | |||
| WHEAT March 2027 | @WH27 | 664'4 | 664'4 | 0'0 | 664'4 | 6:15 PM Mar 25 | |||
| WHEAT May 2027 | @WK27 | 663'6 | 663'6 | 0'0 | 663'6 | 6:15 PM Mar 25 | |||
| WHEAT July 2027 | @WN27 | 643'6 | 643'6 | 0'0 | 643'6 | 6:15 PM Mar 25 | |||
| ROUGH RICE May 2025 | @RRK25 | 13.310 | 13.320 | 13.440 | 13.320 | 13.425 | 0.115 | 13.310 | 1:36 AM Mar 25 |
| ROUGH RICE July 2025 | @RRN25 | 13.570 | 13.580 | 13.580 | 13.570 | 13.570 | 0.000 | 13.570 | 12:12 AM Mar 25 |
| ROUGH RICE September 2025 | @RRU25 | 13.530 | 13.560 | 13.560 | 13.560 | 13.560 | 0.030 | 13.530 | 12:44 AM Mar 25 |
| ROUGH RICE November 2025 | @RRX25 | 13.700 | 13.700 | 0.000 | 13.700 | 6:15 PM Mar 25 | |||
| ROUGH RICE January 2026 | @RRF26 | 13.920 | 13.920 | 0.000 | 13.920 | 6:15 PM Mar 25 | |||
| ROUGH RICE March 2026 | @RRH26 | 14.085 | 14.085 | 0.000 | 14.085 | 6:15 PM Mar 25 | |||
| ROUGH RICE May 2026 | @RRK26 | 14.250 | 14.250 | 0.000 | 14.250 | 6:15 PM Mar 25 | |||
| OATS May 2025 | @OK25 | 378'4 | 378'6 | 380'6 | 377'2 | 379'6 | 1'2 | 378'4 | 12:00 PM Mar 25 |
| OATS July 2025 | @ON25 | 376'4 | 377'2 | 378'0 | 377'2 | 377'6 | 1'2 | 376'4 | 12:00 PM Mar 25 |
| OATS September 2025 | @OU25 | 371'0 | 371'0 | 0'0 | 371'0 | 6:15 PM Mar 25 | |||
| OATS December 2025 | @OZ25 | 363'2 | 365'0 | 1'6 | 363'2 | 6:19 PM Mar 25 | |||
| OATS March 2026 | @OH26 | 366'6 | 366'6 | 0'0 | 366'6 | 6:15 PM Mar 25 | |||
| OATS May 2026 | @OK26 | 372'6 | 372'6 | 0'0 | 372'6 | 6:15 PM Mar 25 | |||
| OATS July 2026 | @ON26 | 349'0 | 349'0 | 0'0 | 349'0 | 6:15 PM Mar 25 | |||
| OATS September 2026 | @OU26 | 364'6 | 364'6 | 0'0 | 364'6 | 6:15 PM Mar 25 | |||
| OATS December 2026 | @OZ26 | 367'2 | 367'2 | 0'0 | 367'2 | 6:15 PM Mar 25 | |||
| OATS March 2027 | @OH27 | 370'6 | 370'6 | 0'0 | 370'6 | 6:15 PM Mar 25 | |||
| OATS July 2027 | @ON27 | 367'2 | 367'2 | 0'0 | 367'2 | 6:15 PM Mar 25 | |||
| OATS September 2027 | @OU27 | 361'4 | 361'4 | 0'0 | 361'4 | 6:15 PM Mar 25 | |||
| 10 YR US TREASURY NOTE March 2025 | @TYH25 | 110'31.5 | 111'12.0 | 111'12.0 | 111'05.0 | 111'05.0 | 0'05.5 | 111'05.0 | 5:01 PM Mar 25 |
| 10 YR US TREASURY NOTE June 2025 | @TYM25 | 111'05.5 | 111'03.5 | 111'13.5 | 111'00.0 | 111'12.5 | 0'07.0 | 111'05.5 | 1:16 PM Mar 25 |
| 10 YR US TREASURY NOTE September 2025 | @TYU25 | 111'07.5 | 111'04.5 | 111'14.5 | 111'04.5 | 111'10.5 | 0'03.0 | 111'07.5 | 9:51 AM Mar 25 |
| 10 YR US TREASURY NOTE December 2025 | @TYZ25 | 111'09.5 | 111'09.5 | 12:00 AM Jan 70 | |||||
| 2 YR US TREASURY NOTE March 2025 | @TUH25 | 103'13.1 | 103'13.1 | 12:00 AM Jan 70 | |||||
| 2 YR US TREASURY NOTE June 2025 | @TUM25 | 103'17.1 | 103'16.4 | 103'19.4 | 103'15.6 | 103'19.2 | 0'02.1 | 103'17.1 | 1:15 PM Mar 25 |
| 2 YR US TREASURY NOTE September 2025 | @TUU25 | 103'22.3 | 103'22.3 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND March 2025 | @FFH25 | 95.6725 | 95.6700 | 95.6700 | 95.6700 | 95.6700 | -0.0025 | 95.6725 | 12:01 PM Mar 25 |
| 30 DAY FED FUND April 2025 | @FFJ25 | 95.675 | 95.670 | 95.675 | 95.670 | 95.670 | -0.005 | 95.675 | 1:05 PM Mar 25 |
| 30 DAY FED FUND May 2025 | @FFK25 | 95.710 | 95.710 | 95.715 | 95.710 | 95.715 | 0.005 | 95.710 | 1:15 PM Mar 25 |
| 30 DAY FED FUND June 2025 | @FFM25 | 95.780 | 95.780 | 95.790 | 95.775 | 95.785 | 0.005 | 95.780 | 1:15 PM Mar 25 |
| 30 DAY FED FUND July 2025 | @FFN25 | 95.885 | 95.880 | 95.900 | 95.875 | 95.900 | 0.015 | 95.885 | 1:15 PM Mar 25 |
| 30 DAY FED FUND August 2025 | @FFQ25 | 95.985 | 95.985 | 96.010 | 95.975 | 96.005 | 0.020 | 95.985 | 1:10 PM Mar 25 |
| 30 DAY FED FUND September 2025 | @FFU25 | 96.055 | 96.055 | 96.080 | 96.045 | 96.080 | 0.025 | 96.055 | 1:10 PM Mar 25 |
| 30 DAY FED FUND October 2025 | @FFV25 | 96.155 | 96.155 | 96.185 | 96.140 | 96.185 | 0.030 | 96.155 | 1:12 PM Mar 25 |
| 30 DAY FED FUND November 2025 | @FFX25 | 96.240 | 96.235 | 96.270 | 96.225 | 96.270 | 0.030 | 96.240 | 1:10 PM Mar 25 |
| 30 DAY FED FUND December 2025 | @FFZ25 | 96.320 | 96.315 | 96.355 | 96.300 | 96.355 | 0.035 | 96.320 | 1:15 PM Mar 25 |
| 30 DAY FED FUND January 2026 | @FFF26 | 96.365 | 96.355 | 96.400 | 96.345 | 96.400 | 0.035 | 96.365 | 1:10 PM Mar 25 |
| 30 DAY FED FUND February 2026 | @FFG26 | 96.400 | 96.395 | 96.440 | 96.385 | 96.440 | 0.040 | 96.400 | 1:08 PM Mar 25 |
| 30 DAY FED FUND March 2026 | @FFH26 | 96.430 | 96.415 | 96.470 | 96.415 | 96.470 | 0.040 | 96.430 | 1:00 PM Mar 25 |
| 30 DAY FED FUND April 2026 | @FFJ26 | 96.475 | 96.455 | 96.520 | 96.455 | 96.520 | 0.045 | 96.475 | 1:10 PM Mar 25 |
| 30 DAY FED FUND May 2026 | @FFK26 | 96.500 | 96.480 | 96.550 | 96.480 | 96.510 | 0.010 | 96.500 | 10:25 AM Mar 25 |
| 30 DAY FED FUND June 2026 | @FFM26 | 96.510 | 96.510 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND July 2026 | @FFN26 | 96.545 | 96.545 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND August 2026 | @FFQ26 | 96.560 | 96.560 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND September 2026 | @FFU26 | 96.560 | 96.560 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND October 2026 | @FFV26 | 96.520 | 96.565 | 0.045 | 96.565 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND November 2026 | @FFX26 | 96.545 | 96.545 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND December 2026 | @FFZ26 | 96.700 | 96.700 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND January 2027 | @FFF27 | 96.640 | 96.685 | 0.045 | 96.685 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND February 2027 | @FFG27 | 96.625 | 96.670 | 0.045 | 96.670 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND March 2027 | @FFH27 | 96.655 | 96.655 | 12:00 AM Jan 70 | |||||
| 30 DAY FED FUND April 2027 | @FFJ27 | 96.570 | 96.615 | 0.045 | 96.615 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND May 2027 | @FFK27 | 96.545 | 96.590 | 0.045 | 96.590 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND June 2027 | @FFM27 | 96.525 | 96.570 | 0.045 | 96.570 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND July 2027 | @FFN27 | 96.505 | 96.550 | 0.045 | 96.550 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND August 2027 | @FFQ27 | 96.425 | 96.470 | 0.045 | 96.470 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND September 2027 | @FFU27 | 96.425 | 96.470 | 0.045 | 96.470 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND October 2027 | @FFV27 | 96.420 | 96.465 | 0.045 | 96.465 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND November 2027 | @FFX27 | 96.400 | 96.445 | 0.045 | 96.445 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND December 2027 | @FFZ27 | 96.380 | 96.425 | 0.045 | 96.425 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND January 2028 | @FFF28 | 96.365 | 96.410 | 0.045 | 96.410 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND February 2028 | @FFG28 | 96.350 | 96.395 | 0.045 | 96.395 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND March 2028 | @FFH28 | 96.335 | 96.380 | 0.045 | 96.380 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND April 2028 | @FFJ28 | 96.295 | 96.340 | 0.045 | 96.340 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND May 2028 | @FFK28 | 96.270 | 96.315 | 0.045 | 96.315 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND June 2028 | @FFM28 | 96.250 | 96.295 | 0.045 | 96.295 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND July 2028 | @FFN28 | 96.230 | 96.275 | 0.045 | 96.275 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND August 2028 | @FFQ28 | 96.150 | 96.195 | 0.045 | 96.195 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND September 2028 | @FFU28 | 96.150 | 96.195 | 0.045 | 96.195 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND October 2028 | @FFV28 | 96.145 | 96.190 | 0.045 | 96.190 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND November 2028 | @FFX28 | 96.125 | 96.170 | 0.045 | 96.170 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND December 2028 | @FFZ28 | 96.105 | 96.150 | 0.045 | 96.150 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND January 2029 | @FFF29 | 96.090 | 96.135 | 0.045 | 96.135 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND February 2029 | @FFG29 | 96.075 | 96.120 | 0.045 | 96.120 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND March 2029 | @FFH29 | 96.060 | 96.105 | 0.045 | 96.105 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND April 2029 | @FFJ29 | 96.020 | 96.065 | 0.045 | 96.065 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND May 2029 | @FFK29 | 95.995 | 96.040 | 0.045 | 96.040 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND June 2029 | @FFM29 | 95.975 | 96.020 | 0.045 | 96.020 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND July 2029 | @FFN29 | 95.955 | 96.000 | 0.045 | 96.000 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND August 2029 | @FFQ29 | 95.875 | 95.920 | 0.045 | 95.920 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND September 2029 | @FFU29 | 95.875 | 95.920 | 0.045 | 95.920 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND October 2029 | @FFV29 | 95.870 | 95.915 | 0.045 | 95.915 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND November 2029 | @FFX29 | 95.850 | 95.895 | 0.045 | 95.895 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND December 2029 | @FFZ29 | 95.830 | 95.875 | 0.045 | 95.875 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND January 2030 | @FFF30 | 95.815 | 95.860 | 0.045 | 95.860 | 7:01 PM Mar 25 | |||
| 30 DAY FED FUND February 2030 | @FFG30 | 95.800 | 95.845 | 0.045 | 95.845 | 7:01 PM Mar 25 | |||
| US TREASURY BOND March 2025 | @USH25 | 117'25 | 118'06 | 118'18 | 118'04 | 118'05 | 0'12 | 118'05 | 5:01 PM Mar 25 |
| US TREASURY BOND June 2025 | @USM25 | 117'23 | 117'22 | 118'06 | 117'13 | 118'02 | 0'11 | 117'23 | 1:15 PM Mar 25 |
| US TREASURY BOND September 2025 | @USU25 | 117'14 | 117'14 | 117'29 | 117'08 | 117'25 | 0'11 | 117'14 | 1:14 PM Mar 25 |
| US TREASURY BOND December 2025 | @USZ25 | 117'05 | 117'05 | 12:00 AM Jan 70 | |||||
| 5 YR US TREASURY NOTE March 2025 | @FVH25 | 107'27.2 | 107'27.2 | 12:00 AM Jan 70 | |||||
| 5 YR US TREASURY NOTE June 2025 | @FVM25 | 108'00.5 | 107'31.2 | 108'06.5 | 107'29.5 | 108'06.0 | 0'05.5 | 108'00.5 | 1:16 PM Mar 25 |
| 5 YR US TREASURY NOTE September 2025 | @FVU25 | 108'02.0 | 108'02.0 | 12:00 AM Jan 70 | |||||
| E-MINI NASDAQ 100 March 2025 | @NQH25 | 19678.50 | 19690.75 | 19728.75 | 19451.25 | 19456.50 | -222.00 | 19678.50 | 1:16 PM Mar 25 |
| E-MINI NASDAQ 100 June 2025 | @NQM25 | 19879.25 | 19898.50 | 19932.75 | 19646.00 | 19656.50 | -222.75 | 19879.25 | 1:16 PM Mar 25 |
| E-MINI NASDAQ 100 September 2025 | @NQU25 | 20080.50 | 20108.75 | 20132.75 | 19863.00 | 19870.25 | -210.25 | 20080.50 | 1:10 PM Mar 25 |
| E-MINI NASDAQ 100 December 2025 | @NQZ25 | 20277.00 | 20277.00 | 12:00 AM Jan 70 | |||||
| E-MINI NASDAQ 100 March 2026 | @NQH26 | 20512.75 | 20512.75 | 12:00 AM Jan 70 | |||||
| E-MINI NASDAQ 100 June 2026 | @NQM26 | 20708.50 | 20708.50 | 12:00 AM Jan 70 | |||||
| E-MINI NASDAQ 100 September 2026 | @NQU26 | 20880.50 | 20880.50 | 12:00 AM Jan 70 | |||||
| E-MINI NASDAQ 100 December 2026 | @NQZ26 | 21228.25 | 21158.75 | -69.50 | 21158.75 | 8:01 PM Mar 25 | |||
| E-MINI NASDAQ 100 December 2027 | @NQZ27 | 21582.25 | 21512.75 | -69.50 | 21512.75 | 8:01 PM Mar 25 | |||
| E-MINI NASDAQ 100 December 2028 | @NQZ28 | 21936.25 | 21866.75 | -69.50 | 21866.75 | 8:01 PM Mar 25 | |||
| E-MINI NASDAQ 100 December 2029 | @NQZ29 | 22136.25 | 22066.75 | -69.50 | 22066.75 | 8:01 PM Mar 25 | |||
| S&P GSCI April 2025 | @GIJ25 | 559.30 | 559.30 | 12:00 AM Jan 70 | |||||
| S&P GSCI May 2025 | @GIK25 | 560.45 | 560.45 | 12:00 AM Jan 70 | |||||
| S&P GSCI June 2025 | @GIM25 | 560.25 | 557.95 | -2.30 | 557.95 | 6:40 PM Mar 25 |
| Calls | Puts | |||||||
|---|---|---|---|---|---|---|---|---|
| OPEN INTEREST | PREMIUM | CHANGE | LAST | STRIKE PRICE | LAST | CHANGE | PREMIUM | OPEN INTEREST |