Futures

Futures

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	431^2	+1^0	431^6	429^0	429^2	430^2	13485	1:30:59 am	Option	Chart
Mar '26	444^2	+0^4	444^4	442^4	443^0	443^6	7320	1:30:00 am	Option	Chart
May '26	452^4	+0^2	453^0	451^2	451^6	452^2	1790	1:31:25 am	Option	Chart
Jul '26	458^6	0^0	459^0	457^4	458^0	458^6	842	1:20:26 am	Option	Chart
Sep '26	452^4	-1^0	453^0	452^0	452^4	453^4	456	1:20:26 am	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Nov '25	1095^2	+4^0	1096^4	1088^0	1089^2	1091^2	909	12:16:46 am	Option	Chart
Jan '26	1110^4	+2^6	1112^6	1104^4	1106^4	1107^6	14390	1:32:02 am	Option	Chart
Mar '26	1119^0	+3^2	1120^4	1112^4	1114^6	1115^6	5443	1:31:26 am	Option	Chart
May '26	1128^4	+3^2	1129^6	1122^0	1124^0	1125^2	1973	1:31:09 am	Option	Chart
Jul '26	1136^2	+3^4	1136^6	1129^4	1131^6	1132^6	2192	1:28:23 am	Option	Chart
Aug '26	1126^0	+2^4	1126^6	1120^4	1121^0	1123^4	535	1:31:16 am	Option	Chart
Sep '26	1099^6	+1^6	1099^6	1095^2	1097^0	1098^0	508	1:24:54 am	Option	Chart

Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	524^4	+0^2	527^0	523^4	524^2	524^2	3018	1:32:26 am	Option	Chart
Mar '26	541^0	+0^4	542^6	540^0	540^4	540^4	1160	1:27:00 am	Option	Chart
May '26	551^4	-0^2	554^0	551^4	551^6	551^6	488	12:50:15 am	Option	Chart
Jul '26	563^0	0^0	565^0	562^4	562^6	563^0	117	1:06:36 am	Option	Chart
Sep '26	577^6	+0^4	578^2	577^0	577^4	577^2	32	1:06:36 am	Option	Chart

Live Cattle

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Oct '25	235.275  P	0.000	235.500	230.350	231.425	235.275	538	1:03:30 pm	Option	Chart
Dec '25	231.100  P	0.000	232.500	229.225	231.425	231.100	31912	1:04:58 pm	Option	Chart
Feb '26	229.500  P	0.000	231.400	227.625	229.925	229.500	15053	1:04:58 pm	Option	Chart
Apr '26	228.700  P	0.000	230.525	226.600	229.525	228.700	10649	1:04:58 pm	Option	Chart
Jun '26	221.575  P	0.000	223.100	219.225	221.550	221.575	7561	1:04:57 pm	Option	Chart

Lean Hogs

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	80.825  P	0.000	81.350	80.350	80.950	80.825	14327	1:04:56 pm	Option	Chart
Feb '26	82.100  P	0.000	82.725	81.850	82.600	82.100	9944	1:04:58 pm	Option	Chart
Apr '26	86.100  P	0.000	86.775	86.075	86.775	86.100	5900	1:04:55 pm	Option	Chart
May '26	89.500  P	0.000	89.700	89.475	89.650	89.500	30	12:59:44 pm	Option	Chart
Jun '26	97.900  P	0.000	98.400	97.875	98.275	97.900	2463	1:04:44 pm	Option	Chart

Text size