.

.

Corn - CBOT

Month	Last	Change	High	Low	Open	Prev Close	Time	Option	Chart
May '26	470^6	+5^2	471^0	464^0	465^2	465^4	12:21:13 am	Option	Chart
Jul '26	481^2	+5^2	481^4	474^4	475^2	476^0	12:19:36 am	Option	Chart
Sep '26	483^2	+5^2	483^4	476^4	477^2	478^0	12:07:53 am	Option	Chart
Dec '26	495^6	+5^0	496^0	489^4	490^0	490^6	12:13:54 am	Option	Chart
Mar '27	504^6	+4^4	505^0	499^0	500^0	500^2	12:00:27 am	Option	Chart
May '27	510^2	+4^2	510^2	504^4	504^4	506^0	11:25:31 pm	Option	Chart
Jul '27	512^6	+4^2	512^6	507^0	507^0	508^4	11:25:31 pm	Option	Chart

Soybeans - CBOT

Month	Last	Change	High	Low	Open	Prev Close	Time	Option	Chart
May '26	1168^0	+6^6	1168^6	1155^2	1160^0	1161^2	12:20:56 am	Option	Chart
Jul '26	1183^4	+7^0	1184^2	1170^6	1175^4	1176^4	12:13:07 am	Option	Chart
Aug '26	1177^6	+7^6	1178^2	1165^4	1168^0	1170^0	12:13:07 am	Option	Chart
Sep '26	1151^0	+8^2	1151^4	1139^6	1140^4	1142^6	12:13:07 am	Option	Chart
Nov '26	1149^2	+8^2	1150^0	1137^2	1141^0	1141^0	12:19:21 am	Option	Chart
Jan '27	1160^0	+8^4	1160^0	1149^2	1149^4	1151^4	10:07:27 pm	Option	Chart
Mar '27	1155^2	+8^0	1155^2	1144^6	1146^2	1147^2	10:14:27 pm	Option	Chart

Wheat - CBOT

Month	Last	Change	High	Low	Open	Prev Close	Time	Option	Chart
May '26	602^2	+7^0	603^4	592^4	596^4	595^2	12:20:58 am	Option	Chart
Jul '26	614^2	+7^0	615^4	604^6	607^4	607^2	12:16:28 am	Option	Chart
Sep '26	627^2	+6^4	629^0	618^2	621^2	620^6	12:13:07 am	Option	Chart
Dec '26	644^4	+6^6	645^6	635^2	638^4	637^6	12:17:55 am	Option	Chart
Mar '27	658^4	+7^2	659^0	651^4	652^6	651^2	11:39:08 pm	Option	Chart
May '27	656^0	-0^4	656^4	656^0	656^4	656^4	7:06:33 pm	Option	Chart

Soybean Meal - CBOT

Month	Last	Change	High	Low	Open	Prev Close	Time	Option	Chart
May '26	330.70	+2.70	331.10	326.80	327.60	328.00	12:19:57 am	Option	Chart
Jul '26	326.40	+2.00	326.80	322.70	323.90	324.40	12:13:07 am	Option	Chart
Aug '26	323.40	+2.10	323.60	319.20	320.30	321.30	12:13:07 am	Option	Chart
Sep '26	320.10	+2.10	320.30	316.00	316.00	318.00	12:12:59 am	Option	Chart
Oct '26	317.10	+2.10	317.10	313.70	313.70	315.00	11:44:10 pm	Option	Chart
Dec '26	320.10	+2.00	320.40	316.00	316.00	318.10	12:18:24 am	Option	Chart
Jan '27	319.50	+1.50	319.60	317.10	317.10	318.00	8:35:40 pm	Option	Chart

Soybean Oil - CBOT

Month	Last	Change	High	Low	Open	Prev Close	Time	Option	Chart
May '26	65.70	+0.19	65.74	65.10	65.53	65.51	12:20:24 am	Option	Chart
Jul '26	65.51	+0.21	65.60	65.00	65.30	65.30	11:38:14 pm	Option	Chart
Aug '26	64.68	+0.26	64.75	64.22	64.48	64.42	12:10:20 am	Option	Chart
Sep '26	63.92	+0.34	63.94	63.42	63.67	63.58	11:04:32 pm	Option	Chart
Oct '26	63.06	+0.36	63.06	62.58	62.94	62.70	10:37:35 pm	Option	Chart
Dec '26	62.59	+0.32	62.65	62.15	62.42	62.27	12:12:59 am	Option	Chart
Jan '27	62.34	+0.38	62.34	61.92	61.93	61.96	10:53:12 pm	Option	Chart

Hard Red Winter Wheat - KCBT

Month	Last	Change	High	Low	Open	Prev Close	Time	Option	Chart
May '26	612^0	+5^6	614^2	604^6	607^2	606^2	12:13:51 am	Option	Chart
Jul '26	627^4	+6^2	629^4	620^2	622^4	621^2	12:07:53 am	Option	Chart
Sep '26	642^4	+6^6	644^2	635^0	638^0	635^6	12:12:53 am	Option	Chart
Dec '26	662^4	+7^6	663^0	654^0	654^0	654^6	10:57:27 pm	Option	Chart
Mar '27	675^0	+7^0	676^2	667^2	667^2	668^0	11:39:08 pm	Option	Chart
May '27	673^0	+0^2	673^0	673^0	673^0	672^6	7:47:59 pm	Option	Chart

Rough Rice - CBOT

Month	Last	Change	High	Low	Open	Prev Close	Time	Option	Chart
May '26	11.1	0.0	11.2	11.0	11.1	11.1	8:42:11 pm	Option	Chart
Jul '26	11.4	0.0	11.5	11.4	11.5	11.4	8:17:42 pm	Option	Chart
Sep '26	11.8	0.0	11.8	11.8	11.8	11.8	8:17:01 pm	Option	Chart

Feeder Cattle - CME

Month	Last	Change	High	Low	Open	Prev Close	Time	Option	Chart
Mar '26	357.750  P	0.000	359.475	356.125	356.200	357.750	1:03:49 pm	Option	Chart
Apr '26	351.175  P	0.000	352.700	347.725	348.000	351.175	1:04:55 pm	Option	Chart
May '26	346.375  P	0.000	347.850	343.100	343.925	346.375	1:04:51 pm	Option	Chart

Live Cattle - CME

Month	Last	Change	High	Low	Open	Prev Close	Time	Option	Chart
Apr '26	234.050  P	0.000	234.975	232.500	233.250	234.050	1:04:59 pm	Option	Chart
Jun '26	233.425  P	0.000	234.400	231.350	231.700	233.425	1:04:59 pm	Option	Chart
Aug '26	230.825  P	0.000	231.775	228.775	229.325	230.825	1:04:56 pm	Option	Chart

Lean Hogs - CME

Month	Last	Change	High	Low	Open	Prev Close	Time	Option	Chart
Apr '26	91.275  P	0.000	92.450	91.075	92.450	91.275	1:04:58 pm	Option	Chart
May '26	95.725  P	0.000	96.550	95.575	96.250	95.725	1:04:00 pm	Option	Chart
Jun '26	104.475  P	0.000	105.425	104.300	105.100	104.475	1:04:55 pm	Option	Chart

Emini SP 500 Index

Month	Last	Change	High	Low	Open	Prev Close	Time	Option	Chart
Jun '26	6536.25	-22.75	6562.00	6505.00	6510.00	6559.00	12:21:17 am	Option	Chart
Sep '26	6586.00	-23.50	6609.00	6554.25	6564.75	6609.50	12:19:26 am	Option	Chart

Text size