Grains

Grains

Livestock

Energies

Metals

Treasuries

Currencies

Indexes

Refresh

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '26	448^0	+0^6	448^4	446^4	447^2	447^2	260618	9:24:13 pm	Option	Chart
Jul '26	458^6	+0^6	459^2	457^2	458^0	458^0	194620	9:17:01 pm	Option	Chart
Sep '26	462^4	+0^6	462^6	461^0	461^2	461^6	52336	9:28:22 pm	Option	Chart
Dec '26	476^2	+0^2	476^6	475^0	475^4	476^0	86071	9:17:00 pm	Option	Chart
Mar '27	488^2	+0^2	488^4	487^0	487^2	488^0	13530	8:50:07 pm	Option	Chart
May '27	495^0	-0^2	495^2	494^2	494^2	495^2	2632	9:08:44 pm	Option	Chart
Jul '27	499^0	+0^2	499^0	498^0	498^0	498^6	3423	8:42:45 pm	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '26	1162^0	0^0	1164^2	1159^6	1162^0	1162^0	121264	9:27:45 pm	Option	Chart
Jul '26	1178^0	0^0	1180^0	1176^0	1178^0	1178^0	92547	9:24:14 pm	Option	Chart
Aug '26	1173^2	0^0	1175^0	1171^4	1172^2	1173^2	10974	9:11:17 pm	Option	Chart
Sep '26	1152^0	-0^4	1153^2	1149^0	1149^0	1152^4	5560	8:57:53 pm	Option	Chart
Nov '26	1151^6	-0^2	1153^2	1150^2	1151^0	1152^0	34955	9:10:29 pm	Option	Chart
Jan '27	1161^6	-0^2	1163^0	1160^2	1161^0	1162^0	6964	9:03:05 pm	Option	Chart
Mar '27	1157^4	0^0	1158^0	1155^4	1155^4	1157^4	5959	8:52:06 pm	Option	Chart
May '27	1160^2	+0^2	1160^2	1159^4	1159^4	1160^0	2310	8:52:31 pm	Option	Chart

Chicago Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '26	583^2	+3^0	584^4	579^4	580^0	580^2	96767	9:29:03 pm	Option	Chart
Jul '26	593^4	+2^2	595^0	590^4	591^2	591^2	72544	9:17:43 pm	Option	Chart
Sep '26	606^4	+2^2	607^4	604^0	604^4	604^2	19292	9:20:57 pm	Option	Chart
Dec '26	625^0	+2^0	625^6	622^0	623^0	623^0	15328	8:57:53 pm	Option	Chart
Mar '27	639^2	+1^2	640^2	638^0	640^2	638^0	2155	9:04:06 pm	Option	Chart
May '27	648^0	+2^0	648^0	647^6	647^6	646^0	681	8:06:21 pm	Option	Chart

KC Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '26	597^4	+2^2	599^2	594^4	595^4	595^2	50140	9:17:33 pm	Option	Chart
Jul '26	612^6	+0^6	615^0	610^4	612^0	612^0	45813	9:01:00 pm	Option	Chart
Sep '26	628^4	+2^0	629^4	625^6	626^4	626^4	12087	9:00:00 pm	Option	Chart
Dec '26	647^4	+1^2	647^6	645^0	645^4	646^2	8338	8:56:25 pm	Option	Chart
Mar '27	662^2	+0^6	664^2	660^6	660^6	661^4	1706	8:51:44 pm	Option	Chart
May '27	668^6	0^0	669^6	663^2	663^2	668^6	225	1:15:34 pm	Option	Chart

Minneapolis Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '26	625^4	+1^4	626^0	624^2	624^2	624^0	5498	8:56:00 pm	Option	Chart
Jul '26	640^6	+2^0	640^6	639^4	639^4	638^6	4612	8:36:05 pm	Option	Chart
Sep '26	656^4	+1^4	656^4	655^0	655^0	655^0	1070	7:00:00 pm	Option	Chart
Dec '26	671^0	+0^2	671^0	671^0	671^0	670^6	358	7:00:00 pm	Option	Chart
Mar '27	684^0	+0^4	684^0	684^0	684^0	683^4	167	7:03:36 pm	Option	Chart

Soybean Meal

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '26	313.40	-0.70	313.70	312.60	313.50	314.10	75032	9:26:19 pm	Option	Chart
Jul '26	313.20	-0.80	313.50	312.00	312.00	314.00	58990	9:23:46 pm	Option	Chart
Aug '26	311.60	-0.80	311.90	311.00	311.30	312.40	8853	8:59:00 pm	Option	Chart
Sep '26	308.40	-1.20	309.10	308.40	308.70	309.60	4720	7:55:17 pm	Option	Chart
Oct '26	305.90	-1.10	306.60	305.90	305.90	307.00	3664	7:29:43 pm	Option	Chart
Dec '26	309.80	-0.70	310.10	309.10	309.10	310.50	18253	8:44:01 pm	Option	Chart
Jan '27	310.50	-0.70	310.80	310.50	310.50	311.20	2750	9:06:50 pm	Option	Chart

Soybean Oil

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '26	67.63	+0.21	67.75	67.51	67.51	67.42	103512	9:27:42 pm	Option	Chart
Jul '26	67.49	+0.22	67.61	67.19	67.19	67.27	91151	9:14:48 pm	Option	Chart
Aug '26	66.43	+0.21	66.56	66.38	66.50	66.22	17278	8:53:14 pm	Option	Chart
Sep '26	65.35	+0.18	65.45	65.29	65.43	65.17	14569	8:50:20 pm	Option	Chart
Oct '26	64.27	+0.19	64.37	64.23	64.34	64.08	12776	9:25:35 pm	Option	Chart
Dec '26	63.57	+0.17	63.68	63.32	63.32	63.40	41777	9:14:48 pm	Option	Chart
Jan '27	63.17	+0.14	63.25	63.17	63.24	63.03	6602	8:05:50 pm	Option	Chart

Text size