Futures

Futures

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	427^4	+0^4	427^4	426^0	426^6	427^0	5070	2:26:48 am	Option	Chart
May '26	437^0	+0^2	437^4	435^6	436^4	436^6	2919	2:20:03 am	Option	Chart
Jul '26	445^0	+0^2	445^2	443^4	444^2	444^6	1708	2:26:43 am	Option	Chart
Sep '26	446^0	+0^2	446^0	444^6	445^0	445^6	940	2:09:37 am	Option	Chart
Dec '26	461^0	0^0	461^2	460^0	460^0	461^0	723	2:12:55 am	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	1136^0	+2^4	1136^4	1129^2	1132^2	1133^4	3669	2:27:06 am	Option	Chart
May '26	1151^2	+2^2	1151^4	1144^6	1148^0	1149^0	3857	2:27:09 am	Option	Chart
Jul '26	1163^6	+2^2	1163^6	1157^2	1160^0	1161^4	950	2:26:12 am	Option	Chart
Aug '26	1154^6	+2^2	1154^6	1150^0	1150^6	1152^4	216	2:16:19 am	Option	Chart
Sep '26	1121^0	+1^4	1121^0	1117^4	1118^0	1119^4	239	2:16:04 am	Option	Chart
Nov '26	1117^6	+1^2	1117^6	1113^4	1115^0	1116^4	751	2:19:40 am	Option	Chart
Jan '27	1128^0	+1^4	1128^0	1124^2	1124^6	1126^4	17	2:24:54 am	Option	Chart

Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	551^0	+4^0	551^2	546^0	548^0	547^0	2080	2:27:05 am	Option	Chart
May '26	556^4	+4^0	557^0	550^4	552^0	552^4	4986	2:21:45 am	Option	Chart
Jul '26	563^6	+4^0	563^6	558^0	560^0	559^6	1103	2:25:29 am	Option	Chart
Sep '26	574^6	+3^4	574^6	569^6	570^2	571^2	289	1:59:52 am	Option	Chart
Dec '26	592^2	+3^2	592^2	587^4	587^4	589^0	375	2:25:20 am	Option	Chart

Live Cattle

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Feb '26	246.600  P	0.000	246.850	245.550	246.325	246.600	1854	1:04:48 pm	Option	Chart
Apr '26	242.525  P	0.000	243.000	241.800	242.675	242.525	18642	1:04:56 pm	Option	Chart
Jun '26	238.425  P	0.000	238.825	237.675	238.250	238.425	12537	1:04:55 pm	Option	Chart
Aug '26	236.025  P	0.000	236.350	235.350	235.500	236.025	6900	1:04:52 pm	Option	Chart
Oct '26	235.200  P	0.000	235.475	234.575	234.975	235.200	4245	1:04:56 pm	Option	Chart

Lean Hogs

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Apr '26	92.550  P	0.000	93.125	92.300	92.450	92.550	17841	1:04:59 pm	Option	Chart
May '26	97.000  P	0.000	97.125	96.550	96.550	97.000	316	1:02:50 pm	Option	Chart
Jun '26	106.600  P	0.000	106.825	105.850	105.950	106.600	9759	1:04:55 pm	Option	Chart
Jul '26	108.500  P	0.000	108.750	107.650	107.800	108.500	4321	1:04:55 pm	Option	Chart
Aug '26	107.550  P	0.000	107.775	106.400	106.400	107.550	4364	1:04:59 pm	Option	Chart

Text size