Now Offering:
FREE DP on soybeans at all locations and FREE DP on corn at all locations.
Expiration of Sept. 30, 2023.
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
---|---|---|---|---|---|---|---|---|
Jul '23 | 604'2 | -6'0 | 608'2 | 604'0 | 608'2 | 610'2 | 178765 | 12:14 AM |
Sep '23 | 522'4 | -6'0 | 527'0 | 522'2 | 527'0 | 528'4 | 116618 | 12:13 AM |
Dec '23 | 527'0 | -6'0 | 531'6 | 526'4 | 531'6 | 533'0 | 122928 | 12:13 AM |
Mar '24 | 537'0 | -6'2 | 542'2 | 537'0 | 542'2 | 543'2 | 15138 | 12:14 AM |
May '24 | 543'0 | -5'2 | 547'4 | 542'4 | 547'4 | 548'2 | 6140 | 12:14 AM |
Jul '24 | 544'0 | -5'4 | 548'2 | 544'0 | 548'0 | 549'4 | 6418 | 12:14 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Jul '23 | 1360'2 | -3'0 | 1363'6 | 1356'2 | 1360'4 | 1363'2 | 152587 | 12:14 AM |
Aug '23 | 1275'0 | -4'2 | 1278'6 | 1272'0 | 1274'0 | 1279'2 | 42300 | 12:14 AM |
Sep '23 | 1198'6 | -3'4 | 1201'6 | 1196'0 | 1198'6 | 1202'2 | 23175 | 12:13 AM |
Nov '23 | 1184'6 | -4'2 | 1188'4 | 1182'2 | 1186'6 | 1189'0 | 108382 | 12:14 AM |
Jan '24 | 1193'4 | -4'6 | 1197'2 | 1192'0 | 1193'4 | 1198'2 | 10341 | 12:14 AM |
Mar '24 | 1192'2 | -4'6 | 1196'4 | 1191'4 | 1193'0 | 1197'0 | 7358 | 12:14 AM |
May '24 | 1195'0 | -4'2 | 1199'4 | 1194'2 | 1194'2 | 1199'2 | 2003 | 12:13 AM |
Jul '24 | 1199'4 | -3'6 | 1203'4 | 1198'4 | 1198'4 | 1203'2 | 1420 | 12:13 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Jul '23 | 621'2 | -5'0 | 624'4 | 619'2 | 624'4 | 626'2 | 98911 | 12:14 AM |
Sep '23 | 634'4 | -4'4 | 638'2 | 632'6 | 638'2 | 639'0 | 69601 | 12:14 AM |
Dec '23 | 652'0 | -4'2 | 655'2 | 650'2 | 655'2 | 656'2 | 26457 | 12:14 AM |
Mar '24 | 667'4 | -3'2 | 668'4 | 665'2 | 668'4 | 670'6 | 7046 | 12:14 AM |
May '24 | 675'6 | -4'0 | 676'0 | 674'2 | 675'0 | 679'6 | 3816 | 12:14 AM |
Jul '24 | 682'0 | -3'0 | 682'0 | 679'0 | 680'2 | 685'0 | 3973 | 12:14 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Jul '23 | 353'6 | -2'4 | 361'6 | 353'4 | 361'6 | 356'2 | 617 | 11:45 PM |
Sep '23 | 366'4 | 7'0 | 366'4 | 362'0 | 362'0 | 359'4 | 227 | 11:45 PM |
Dec '23 | 361'0 | -2'6 | 363'6 | 361'0 | 363'6 | 363'6 | 257 | 11:45 PM |
Mar '24 | 372'4 | 0'0 | 372'4 | 372'4 | 372'4 | 372'4 | 1 | 10:00 PM |
May '24 | 376'6 | 11'2 | 365'4 | 0 | 10:00 PM | |||
Jul '24 | 369'0 | 11'2 | 357'6 | 0 | 1:20 PM | |||
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Jun '23 | 178.775 | -0.225 | 180.325 | 178.500 | 179.675 | 179.000 | 3468 | 2:30 PM |
Aug '23 | 172.250 | -0.950 | 174.150 | 171.900 | 173.500 | 173.200 | 32597 | 3:27 PM |
Oct '23 | 174.700 | -0.925 | 176.525 | 174.275 | 175.875 | 175.625 | 17590 | 1:05 PM |
Dec '23 | 177.525 | -1.000 | 179.300 | 177.200 | 178.675 | 178.525 | 15842 | 1:05 PM |
Feb '24 | 180.850 | -1.050 | 182.250 | 180.525 | 181.850 | 181.900 | 7304 | 1:05 PM |
Apr '24 | 183.425 | -1.200 | 184.800 | 183.200 | 184.600 | 184.625 | 4120 | 1:05 PM |
Jun '24 | 179.425 | -0.950 | 180.625 | 179.175 | 180.375 | 180.375 | 937 | 1:05 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Jun '23 | 87.675 | -0.025 | 87.875 | 86.700 | 87.250 | 87.700 | 5958 | 1:05 PM |
Jul '23 | 87.200 | 0.275 | 87.775 | 85.875 | 86.750 | 86.925 | 27865 | 1:05 PM |
Aug '23 | 82.425 | -0.675 | 82.950 | 81.300 | 82.950 | 83.100 | 23521 | 1:05 PM |
Oct '23 | 74.450 | -1.300 | 75.650 | 74.025 | 75.650 | 75.750 | 9480 | 1:05 PM |
Dec '23 | 72.175 | -0.925 | 72.975 | 71.450 | 72.975 | 73.100 | 5947 | 1:05 PM |
Feb '24 | 78.650 | -0.375 | 78.800 | 77.675 | 78.425 | 79.025 | 3443 | 1:05 PM |
Apr '24 | 84.200 | 0.000 | 84.400 | 83.225 | 83.700 | 84.200 | 598 | 1:05 PM |
May '24 | 88.025 | 0.100 | 88.250 | 87.825 | 88.250 | 87.925 | 7 | 1:05 PM |
Jun '24 | 94.400 | -0.175 | 94.575 | 93.500 | 93.925 | 94.575 | 45 | 1:05 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Jun '23 | 15.14 | -0.01 | 15.14 | 15.14 | 15.14 | 15.15 | 284 | 6:23 PM |
Jul '23 | 16.05 | -0.02 | 16.07 | 16.05 | 16.07 | 16.07 | 796 | 11:24 PM |
Aug '23 | 17.00 | -0.08 | 17.00 | 17.00 | 17.00 | 17.08 | 355 | 12:02 AM |
Sep '23 | 18.05 | 0.26 | 18.05 | 18.05 | 18.05 | 17.79 | 113 | 12:08 AM |
Oct '23 | 18.25 | 47 | 12:08 AM | |||||
Nov '23 | 18.50 | -0.25 | 18.75 | 18.50 | 18.75 | 18.75 | 14 | 4:00 PM |
Dec '23 | 18.07 | -0.18 | 18.18 | 17.97 | 18.18 | 18.25 | 31 | 4:00 PM |
Jan '24 | 18.00 | 1 | 5:00 PM | |||||
Feb '24 | 17.99 | 1 | 5:00 PM | |||||
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Jul '23 | 4026 | -14 | 4038 | 4016 | 4036 | 4040 | 78535 | 12:14 AM |
Aug '23 | 3931 | -8 | 3936 | 3921 | 3934 | 3939 | 29228 | 12:14 AM |
Sep '23 | 3794 | -9 | 3801 | 3789 | 3796 | 3803 | 15005 | 12:14 AM |
Oct '23 | 3677 | -3 | 3680 | 3672 | 3674 | 3680 | 10375 | 12:14 AM |
Dec '23 | 3647 | -8 | 3658 | 3645 | 3652 | 3655 | 49285 | 12:14 AM |
Jan '24 | 3622 | -9 | 3631 | 3622 | 3628 | 3631 | 6245 | 12:14 AM |
Mar '24 | 3562 | -6 | 3568 | 3562 | 3567 | 3568 | 3503 | 12:14 AM |
May '24 | 3533 | -3 | 3534 | 3533 | 3534 | 3536 | 1611 | 12:14 AM |
Jul '24 | 3537 | 13 | 3550 | 3498 | 3521 | 3524 | 1297 | 12:14 AM |