Futures

Futures

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	448^4	+4^2	448^4	448^4	448^4	444^2	17	8:00:39 pm	Option	Chart
May '26	464^6	+4^4	465^4	461^0	462^4	460^2	27450	4:35:33 am	Option	Chart
Jul '26	476^4	+4^4	477^0	472^6	473^0	472^0	13443	4:35:40 am	Option	Chart
Sep '26	479^6	+4^2	480^0	476^2	476^2	475^4	6022	4:35:28 am	Option	Chart
Dec '26	492^2	+3^2	492^6	489^0	490^0	489^0	12853	4:35:43 am	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	1200^4  P	0^0	1211^6	1200^4	1202^6	1200^4	139	1:18:20 pm	Option	Chart
May '26	1224^4	+10^4	1228^6	1216^0	1220^0	1214^0	21844	4:35:20 am	Option	Chart
Jul '26	1237^0	+9^6	1241^2	1229^6	1232^0	1227^2	13386	4:25:33 am	Option	Chart
Aug '26	1219^4	+8^0	1223^0	1213^0	1216^4	1211^4	1942	4:15:31 am	Option	Chart
Sep '26	1176^6	+6^0	1179^4	1172^0	1175^0	1170^6	1268	4:25:02 am	Option	Chart
Nov '26	1166^6	+3^4	1169^6	1163^6	1165^0	1163^2	5339	4:29:21 am	Option	Chart
Jan '27	1175^2	+3^2	1178^0	1172^2	1173^4	1172^0	1243	4:29:21 am	Option	Chart

Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	584^6  P	-3^6	588^0	584^6	587^6	584^6	46	9:55:06 am	Option	Chart
May '26	601^4	+6^6	606^0	596^0	599^4	594^6	11452	4:34:24 am	Option	Chart
Jul '26	612^2	+6^4	616^0	606^4	610^0	605^6	5006	4:32:32 am	Option	Chart
Sep '26	625^0	+5^6	628^6	619^6	625^0	619^2	2764	4:27:21 am	Option	Chart
Dec '26	642^0	+5^4	646^4	636^6	640^0	636^4	1489	4:25:38 am	Option	Chart

Live Cattle

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Apr '26	230.150  P	0.000	231.800	229.625	231.600	230.150	36642	1:04:57 pm	Option	Chart
Jun '26	228.075  P	0.000	229.400	227.375	229.250	228.075	31097	1:04:56 pm	Option	Chart
Aug '26	226.175  P	0.000	227.625	225.600	227.475	226.175	8324	1:04:55 pm	Option	Chart
Oct '26	224.800  P	0.000	226.275	224.225	225.850	224.800	4485	1:04:50 pm	Option	Chart
Dec '26	225.150  P	0.000	226.700	224.625	226.000	225.150	2920	1:04:55 pm	Option	Chart

Lean Hogs

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Apr '26	95.200  P	0.000	96.325	95.100	95.800	95.200	31109	1:04:58 pm	Option	Chart
May '26	100.050  P	0.000	101.025	99.850	100.775	100.050	157	1:03:23 pm	Option	Chart
Jun '26	109.250  P	0.000	110.175	108.750	110.025	109.250	27254	1:04:58 pm	Option	Chart
Jul '26	111.300  P	0.000	112.400	110.975	112.400	111.300	7152	1:04:54 pm	Option	Chart
Aug '26	110.575  P	0.000	111.475	110.225	111.425	110.575	8773	1:04:58 pm	Option	Chart

Text size