Futures

Futures

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	427^4	0^0	429^0	427^2	428^0	427^4	17328	1:41:02 am	Option	Chart
May '26	436^4	0^0	438^2	436^2	436^6	436^4	13002	1:42:35 am	Option	Chart
Jul '26	444^4	+0^2	446^0	444^2	444^6	444^2	8095	1:42:14 am	Option	Chart
Sep '26	445^0	+0^2	446^0	444^4	444^6	444^6	3210	1:30:03 am	Option	Chart
Dec '26	460^0	+0^2	461^0	459^2	459^6	459^6	4214	1:41:03 am	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	1132^0	+8^0	1141^0	1128^4	1129^4	1124^0	28859	1:42:33 am	Option	Chart
May '26	1147^6	+8^2	1156^0	1143^2	1144^0	1139^4	23911	1:42:20 am	Option	Chart
Jul '26	1160^4	+8^0	1167^6	1155^6	1155^6	1152^4	16634	1:41:27 am	Option	Chart
Aug '26	1149^4	+7^0	1154^6	1145^6	1145^6	1142^4	1586	1:41:03 am	Option	Chart
Sep '26	1117^0	+4^2	1120^2	1113^0	1114^4	1112^6	1162	1:42:11 am	Option	Chart
Nov '26	1114^0	+3^4	1117^0	1109^2	1111^0	1110^4	7516	1:41:03 am	Option	Chart
Jan '27	1123^2	+2^6	1125^0	1120^4	1120^6	1120^4	470	12:47:19 am	Option	Chart

Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	538^2	+1^0	539^6	536^0	537^2	537^2	3512	1:42:33 am	Option	Chart
May '26	546^0	+0^6	547^2	543^6	545^0	545^2	2465	1:42:33 am	Option	Chart
Jul '26	555^0	+0^4	556^0	552^4	554^0	554^4	1248	1:36:17 am	Option	Chart
Sep '26	566^6	+0^2	567^6	565^2	566^6	566^4	321	1:27:15 am	Option	Chart
Dec '26	584^6	+0^2	585^2	582^4	585^0	584^4	505	1:36:46 am	Option	Chart

Live Cattle

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Feb '26	242.350  P	0.000	242.500	239.250	239.525	242.350	2628	1:04:47 pm	Option	Chart
Apr '26	240.975  P	0.000	241.225	237.250	237.850	240.975	24550	1:04:55 pm	Option	Chart
Jun '26	236.575  P	0.000	236.950	233.525	234.125	236.575	15083	1:04:56 pm	Option	Chart
Aug '26	234.225  P	0.000	234.500	231.775	232.325	234.225	12826	1:04:49 pm	Option	Chart
Oct '26	233.575  P	0.000	233.775	231.475	232.175	233.575	8000	1:04:56 pm	Option	Chart

Lean Hogs

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Feb '26	86.900  P	0.000	87.200	86.850	86.925	86.900	4658	1:04:59 pm	Option	Chart
Apr '26	93.850  P	0.000	95.800	93.750	95.500	93.850	22556	1:04:57 pm	Option	Chart
May '26	98.025  P	0.000	99.500	97.975	99.475	98.025	366	1:02:31 pm	Option	Chart
Jun '26	107.475  P	0.000	109.150	107.400	108.775	107.475	9489	1:04:59 pm	Option	Chart
Jul '26	109.375  P	0.000	110.700	109.250	110.275	109.375	7268	1:04:59 pm	Option	Chart

Text size