Futures

Futures

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	438^0	+0^4	438^4	436^2	437^2	437^4	134759	8:23:17 pm	Option	Chart
May '26	446^0	+0^4	446^2	444^2	445^0	445^4	43609	8:21:03 pm	Option	Chart
Jul '26	452^2	+0^2	452^4	450^6	451^4	452^0	31245	8:22:15 pm	Option	Chart
Sep '26	446^4	0^0	446^4	445^0	445^4	446^4	11739	8:21:03 pm	Option	Chart
Dec '26	458^4	0^0	458^4	457^0	457^4	458^4	11630	8:21:03 pm	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Jan '26	1035^6	+6^2	1036^6	1035^6	1036^6	1029^4	144	7:31:33 pm	Option	Chart
Mar '26	1051^0	+5^2	1051^6	1045^4	1045^6	1045^6	89220	8:23:31 pm	Option	Chart
May '26	1063^4	+5^0	1064^0	1058^2	1058^2	1058^4	29151	8:22:33 pm	Option	Chart
Jul '26	1077^0	+5^0	1077^2	1071^6	1072^0	1072^0	16257	8:22:53 pm	Option	Chart
Aug '26	1076^0	+5^4	1076^0	1071^2	1071^2	1070^4	1775	8:13:26 pm	Option	Chart
Sep '26	1063^0	+5^0	1063^2	1058^0	1059^0	1058^0	1656	8:14:23 pm	Option	Chart
Nov '26	1067^0	+4^2	1067^2	1062^4	1062^4	1062^6	9299	8:15:12 pm	Option	Chart

Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	508^4	+2^0	508^4	505^6	507^2	506^4	57461	8:21:33 pm	Option	Chart
May '26	519^6	+1^4	519^6	517^6	518^6	518^2	23348	8:21:33 pm	Option	Chart
Jul '26	532^2	+1^2	537^0	530^4	537^0	531^0	11969	7:42:23 pm	Option	Chart
Sep '26	547^0	+1^2	547^0	545^0	545^2	545^6	4796	8:21:33 pm	Option	Chart
Dec '26	565^4	+0^6	565^4	565^4	565^4	564^6	1917	7:16:50 pm	Option	Chart

Live Cattle

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Feb '26	236.000  P	0.000	236.300	231.425	231.650	236.000	28332	1:04:57 pm	Option	Chart
Apr '26	235.975  P	0.000	236.200	232.125	232.125	235.975	15472	1:04:56 pm	Option	Chart
Jun '26	230.350  P	0.000	230.575	226.675	226.700	230.350	11189	1:04:55 pm	Option	Chart
Aug '26	227.075  P	0.000	227.250	223.650	223.825	227.075	5099	1:04:55 pm	Option	Chart
Oct '26	226.275  P	0.000	226.450	223.000	223.175	226.275	3343	1:04:53 pm	Option	Chart

Lean Hogs

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Feb '26	84.100  P	0.000	85.050	83.925	84.850	84.100	18529	1:04:58 pm	Option	Chart
Apr '26	89.100  P	0.000	90.075	88.950	89.725	89.100	8907	1:04:43 pm	Option	Chart
May '26	93.375  P	0.000	93.900	93.275	93.800	93.375	394	1:02:52 pm	Option	Chart
Jun '26	102.375  P	0.000	103.050	102.250	102.600	102.375	4471	1:04:42 pm	Option	Chart
Jul '26	103.725  P	0.000	104.050	103.475	103.575	103.725	2710	1:04:43 pm	Option	Chart

Text size