Futures

Futures

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	440^6  P	0^0	447^2	440^0	446^4	440^6	206652	1:19:59 pm	Option	Chart
May '26	449^0  P	0^0	454^6	448^4	454^0	449^0	77065	1:19:58 pm	Option	Chart
Jul '26	455^0  P	0^0	460^0	454^2	459^4	455^0	37930	1:19:59 pm	Option	Chart
Sep '26	450^0  P	0^0	453^6	449^2	453^0	450^0	10541	1:19:55 pm	Option	Chart
Dec '26	462^0  P	0^0	464^6	461^2	464^4	462^0	10992	1:19:57 pm	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Jan '26	1076^6  P	0^0	1094^4	1075^6	1093^0	1076^6	118194	1:19:58 pm	Option	Chart
Mar '26	1086^6  P	0^0	1104^2	1086^0	1102^2	1086^6	75238	1:19:58 pm	Option	Chart
May '26	1097^0  P	0^0	1113^6	1096^0	1112^6	1097^0	25255	1:19:55 pm	Option	Chart
Jul '26	1106^4  P	0^0	1122^2	1105^6	1121^0	1106^4	15965	1:19:49 pm	Option	Chart
Aug '26	1100^4  P	0^0	1114^2	1099^6	1114^0	1100^4	1753	1:17:00 pm	Option	Chart
Sep '26	1083^2  P	0^0	1095^6	1082^0	1095^0	1083^2	2838	1:19:09 pm	Option	Chart
Nov '26	1088^2  P	0^0	1099^2	1086^4	1098^6	1088^2	8884	1:19:44 pm	Option	Chart

Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	529^2  P	0^0	536^0	529^0	534^6	529^2	48693	1:19:59 pm	Option	Chart
May '26	537^2  P	0^0	543^4	536^6	541^6	537^2	20545	1:19:55 pm	Option	Chart
Jul '26	545^6  P	0^0	551^2	544^6	549^6	545^6	11974	1:19:59 pm	Option	Chart
Sep '26	558^0  P	0^0	562^6	557^2	562^2	558^0	2701	1:18:47 pm	Option	Chart
Dec '26	574^0  P	0^0	578^0	572^6	577^6	574^0	1085	1:16:07 pm	Option	Chart

Live Cattle

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	229.800  P	0.000	230.725	229.250	230.500	229.800	2873	1:04:56 pm	Option	Chart
Feb '26	229.550  P	0.000	230.975	229.050	230.850	229.550	19132	1:04:56 pm	Option	Chart
Apr '26	229.400  P	0.000	230.825	228.900	230.650	229.400	10308	1:04:55 pm	Option	Chart
Jun '26	222.975  P	0.000	224.350	222.550	224.175	222.975	8195	1:04:56 pm	Option	Chart
Aug '26	219.000  P	0.000	220.500	218.750	220.300	219.000	4113	1:04:32 pm	Option	Chart

Lean Hogs

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Feb '26	84.525  P	0.000	85.075	84.150	84.450	84.525	22268	1:04:59 pm	Option	Chart
Apr '26	89.525  P	0.000	89.950	89.175	89.400	89.525	12068	1:04:55 pm	Option	Chart
May '26	92.900  P	0.000	93.350	92.525	92.900	92.900	134	12:21:34 pm	Option	Chart
Jun '26	101.050  P	0.000	101.425	100.600	101.200	101.050	8957	1:04:56 pm	Option	Chart
Jul '26	101.825  P	0.000	102.075	101.350	101.900	101.825	3369	1:04:56 pm	Option	Chart

Text size