Futures

Futures

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	431^6  P	0^0	434^2	428^0	433^4	431^6	1558	1:11:45 pm	Option	Chart
May '26	445^2	+1^4	445^4	442^4	442^4	443^6	11594	2:42:58 am	Option	Chart
Jul '26	455^2	+1^6	455^4	452^4	452^4	453^4	3622	2:39:26 am	Option	Chart
Sep '26	457^0	+1^4	457^2	453^6	453^6	455^4	907	2:30:28 am	Option	Chart
Dec '26	471^4	+1^2	471^6	468^4	468^6	470^2	2195	2:33:32 am	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	1156^4	+2^0	1159^4	1156^4	1159^4	1154^4	18	12:56:14 am	Option	Chart
May '26	1173^2	+3^6	1174^0	1167^4	1168^2	1169^4	9609	2:42:51 am	Option	Chart
Jul '26	1186^6	+3^6	1187^2	1180^6	1182^2	1183^0	3289	2:40:24 am	Option	Chart
Aug '26	1176^2	+4^0	1176^2	1170^6	1170^6	1172^2	576	2:36:09 am	Option	Chart
Sep '26	1140^0	+4^0	1140^0	1135^2	1135^2	1136^0	406	2:36:09 am	Option	Chart
Nov '26	1134^2	+3^6	1134^6	1128^4	1129^6	1130^4	1468	2:38:41 am	Option	Chart
Jan '27	1144^6	+3^6	1145^0	1139^2	1140^0	1141^0	230	2:36:09 am	Option	Chart

Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	566^6  P	0^0	569^2	566^4	566^4	566^6	68	8:31:12 am	Option	Chart
May '26	574^0	+5^6	574^6	568^0	568^2	568^2	6549	2:43:32 am	Option	Chart
Jul '26	583^0	+5^2	584^0	577^6	578^0	577^6	1772	2:40:51 am	Option	Chart
Sep '26	594^6	+5^0	595^6	590^2	590^6	589^6	652	2:31:26 am	Option	Chart
Dec '26	613^0	+5^6	613^2	608^0	608^0	607^2	210	2:21:04 am	Option	Chart

Live Cattle

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Apr '26	238.350  P	0.000	239.000	234.800	235.000	238.350	32462	1:04:57 pm	Option	Chart
Jun '26	235.175  P	0.000	235.900	231.175	231.475	235.175	23970	1:04:57 pm	Option	Chart
Aug '26	233.225  P	0.000	234.075	229.400	229.400	233.225	13399	1:04:55 pm	Option	Chart
Oct '26	232.200  P	0.000	233.025	228.625	228.650	232.200	7888	1:04:57 pm	Option	Chart
Dec '26	232.650  P	0.000	233.425	229.050	229.350	232.650	4454	1:04:57 pm	Option	Chart

Lean Hogs

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Apr '26	97.075  P	0.000	97.300	95.675	95.850	97.075	23682	1:04:55 pm	Option	Chart
May '26	101.725  P	0.000	101.825	100.225	100.450	101.725	657	1:03:09 pm	Option	Chart
Jun '26	111.200  P	0.000	111.500	109.400	109.600	111.200	15235	1:04:55 pm	Option	Chart
Jul '26	112.950  P	0.000	113.125	111.325	111.500	112.950	7381	1:04:55 pm	Option	Chart
Aug '26	111.525  P	0.000	111.675	110.175	110.225	111.525	6900	1:04:48 pm	Option	Chart

Text size