Futures

Futures

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	431^0	+0^4	431^2	430^0	430^0	430^4	7011	9:59:27 pm	Option	Chart
May '26	438^4	+0^4	438^6	437^4	437^6	438^0	118408	10:03:48 pm	Option	Chart
Jul '26	444^0	+0^2	444^2	443^0	443^4	443^6	3628	9:52:15 pm	Option	Chart
Sep '26	442^6	+0^6	442^6	441^4	441^6	442^0	956	9:47:54 pm	Option	Chart
Dec '26	456^0	+0^6	456^0	454^6	455^0	455^2	549	10:04:04 pm	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	1073^6	+6^0	1075^0	1067^4	1067^6	1067^6	7623	10:03:54 pm	Option	Chart
May '26	1085^2	+5^6	1086^4	1079^4	1079^4	1079^4	53023	9:56:21 pm	Option	Chart
Jul '26	1098^0	+5^4	1099^2	1092^0	1092^2	1092^4	3105	10:01:01 pm	Option	Chart
Aug '26	1095^6	+5^2	1096^4	1091^0	1091^0	1090^4	3532	9:16:31 pm	Option	Chart
Sep '26	1081^2	+5^0	1081^6	1076^0	1076^2	1076^2	2582	8:37:11 pm	Option	Chart
Nov '26	1086^6	+4^6	1087^2	1080^4	1081^4	1082^0	1581	10:01:15 pm	Option	Chart
Jan '27	1098^0	+4^6	1098^0	1092^6	1093^0	1093^2	1165	8:34:25 pm	Option	Chart

Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	532^2	+2^6	533^2	530^2	532^0	529^4	4628	9:57:24 pm	Option	Chart
May '26	541^6	+2^6	542^2	539^6	541^2	539^0	40353	9:53:32 pm	Option	Chart
Jul '26	553^4	+2^4	554^0	551^4	552^6	551^0	920	9:52:15 pm	Option	Chart
Sep '26	567^2	+2^2	567^6	565^4	566^2	565^0	5986	9:52:15 pm	Option	Chart
Dec '26	586^4	+2^2	587^0	585^0	585^6	584^2	579	9:52:15 pm	Option	Chart

Live Cattle

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Feb '26	234.900  P	0.000	235.800	230.700	232.975	234.900	14956	1:04:47 pm	Option	Chart
Apr '26	236.925  P	0.000	238.150	232.650	235.175	236.925	25469	1:04:55 pm	Option	Chart
Jun '26	232.500  P	0.000	233.800	228.925	231.175	232.500	11200	1:04:55 pm	Option	Chart
Aug '26	230.025  P	0.000	231.375	226.900	228.900	230.025	9525	1:04:42 pm	Option	Chart
Oct '26	229.425  P	0.000	230.850	226.825	228.650	229.425	5276	1:04:55 pm	Option	Chart

Lean Hogs

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Feb '26	88.350  P	0.000	88.800	88.175	88.475	88.350	5343	1:04:33 pm	Option	Chart
Apr '26	96.175  P	0.000	96.750	95.900	96.350	96.175	12742	1:04:59 pm	Option	Chart
May '26	99.550  P	0.000	100.000	99.425	100.000	99.550	221	1:03:29 pm	Option	Chart
Jun '26	108.500  P	0.000	108.975	108.350	108.625	108.500	7875	1:04:55 pm	Option	Chart
Jul '26	109.175  P	0.000	109.425	108.950	109.050	109.175	5281	1:04:59 pm	Option	Chart

Text size