Futures

Futures

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	450^0  P	0^0	453^0	448^6	451^0	450^0	90704	1:19:59 pm	Option	Chart
May '26	458^2  P	0^0	461^0	457^2	459^0	458^2	29803	1:19:55 pm	Option	Chart
Jul '26	464^2  P	0^0	466^2	463^2	464^2	464^2	21043	1:19:53 pm	Option	Chart
Sep '26	458^2  P	0^0	458^4	456^4	457^2	458^2	11824	1:19:30 pm	Option	Chart
Dec '26	468^4  P	0^0	468^4	467^2	467^6	468^4	10948	1:19:57 pm	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Jan '26	1058^6  P	0^0	1069^2	1057^0	1067^0	1058^6	35837	1:19:59 pm	Option	Chart
Mar '26	1072^4  P	0^0	1082^4	1070^6	1080^4	1072^4	73404	1:19:58 pm	Option	Chart
May '26	1084^2  P	0^0	1093^2	1082^4	1090^4	1084^2	18434	1:19:55 pm	Option	Chart
Jul '26	1095^4  P	0^0	1104^0	1093^4	1101^0	1095^4	11878	1:19:46 pm	Option	Chart
Aug '26	1092^4  P	0^0	1100^4	1090^2	1098^4	1092^4	1221	1:17:38 pm	Option	Chart
Sep '26	1077^6  P	0^0	1083^6	1075^2	1083^0	1077^6	785	1:19:46 pm	Option	Chart
Nov '26	1082^2  P	0^0	1088^6	1079^0	1086^2	1082^2	4436	1:19:46 pm	Option	Chart

Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	519^0  P	0^0	524^4	517^0	522^4	519^0	34815	1:19:59 pm	Option	Chart
May '26	530^6  P	0^0	535^0	528^6	533^2	530^6	14315	1:19:59 pm	Option	Chart
Jul '26	542^4  P	0^0	546^6	540^4	545^2	542^4	6542	1:19:36 pm	Option	Chart
Sep '26	556^2  P	0^0	560^0	554^4	558^6	556^2	1382	1:19:36 pm	Option	Chart
Dec '26	574^4  P	0^0	577^0	572^4	575^6	574^4	828	1:19:30 pm	Option	Chart

Live Cattle

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	229.825  P	0.000	230.575	229.200	229.350	229.825	605	12:59:29 pm	Option	Chart
Feb '26	229.650  P	0.000	230.550	228.700	228.700	229.650	11864	1:04:50 pm	Option	Chart
Apr '26	229.700  P	0.000	230.525	229.075	229.075	229.700	6642	1:03:28 pm	Option	Chart
Jun '26	224.150  P	0.000	224.725	223.575	223.575	224.150	3855	1:04:50 pm	Option	Chart
Aug '26	220.675  P	0.000	221.150	220.075	220.075	220.675	2050	1:04:21 pm	Option	Chart

Lean Hogs

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Feb '26	84.525  P	0.000	84.875	83.825	84.575	84.525	12530	1:04:58 pm	Option	Chart
Apr '26	89.475  P	0.000	89.775	89.000	89.400	89.475	5377	1:04:55 pm	Option	Chart
May '26	93.425  P	0.000	93.625	93.075	93.100	93.425	91	12:09:25 pm	Option	Chart
Jun '26	102.325  P	0.000	102.600	101.850	102.100	102.325	3867	1:04:50 pm	Option	Chart
Jul '26	103.300  P	0.000	103.525	102.700	103.000	103.300	1984	1:04:03 pm	Option	Chart

Text size