Grains

Grains

Livestock

Energies

Metals

Treasuries

Currencies

Indexes

Refresh

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	423^6	-0^2	424^0	423^2	423^6	424^0	135735	7:32:37 pm	Option	Chart
May '26	432^4	+0^2	432^4	431^6	431^6	432^2	70505	7:26:42 pm	Option	Chart
Jul '26	438^6	+0^2	438^6	438^0	438^4	438^4	33312	7:29:01 pm	Option	Chart
Sep '26	438^0	+0^2	438^0	437^2	437^4	437^6	11035	7:29:01 pm	Option	Chart
Dec '26	451^6	0^0	451^6	451^0	451^2	451^6	11920	7:29:08 pm	Option	Chart
Mar '27	464^4	-0^2	464^4	463^6	464^0	464^6	1696	7:13:00 pm	Option	Chart
May '27	471^0	-0^2	471^0	470^6	470^6	471^2	336	7:29:01 pm	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	1065^2	+1^2	1065^4	1062^2	1063^4	1064^0	120100	7:34:09 pm	Option	Chart
May '26	1078^0	+1^6	1078^2	1074^6	1075^6	1076^2	64761	7:34:03 pm	Option	Chart
Jul '26	1090^6	+1^6	1091^0	1087^4	1088^6	1089^0	27847	7:34:03 pm	Option	Chart
Aug '26	1088^2	+1^4	1088^2	1085^4	1086^4	1086^6	5460	7:30:20 pm	Option	Chart
Sep '26	1073^2	+1^6	1073^2	1070^6	1071^4	1071^4	2779	7:29:01 pm	Option	Chart
Nov '26	1079^0	+1^6	1079^2	1076^4	1077^0	1077^2	11703	7:30:00 pm	Option	Chart
Jan '27	1089^6	+1^4	1090^0	1087^6	1088^0	1088^2	1145	7:30:20 pm	Option	Chart
Mar '27	1089^6	-0^4	1090^0	1089^6	1090^0	1090^2	1624	7:02:15 pm	Option	Chart

Chicago Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	517^2	+1^6	517^2	515^0	515^0	515^4	51716	7:32:13 pm	Option	Chart
May '26	528^2	+1^6	528^2	526^0	526^4	526^4	18381	7:30:24 pm	Option	Chart
Jul '26	540^4	+1^4	540^4	538^6	539^0	539^0	11153	7:26:05 pm	Option	Chart
Sep '26	554^0	+0^4	554^0	553^0	553^2	553^4	3340	7:00:06 pm	Option	Chart
Dec '26	574^4	+1^2	575^0	573^2	573^4	573^2	3573	7:31:13 pm	Option	Chart
Mar '27	590^0	0^0	590^0	590^0	590^0	590^0	181	7:13:00 pm	Option	Chart

KC Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	529^0	+3^2	529^0	525^6	526^0	525^6	25255	7:31:55 pm	Option	Chart
May '26	539^0	+3^0	539^0	536^0	536^0	536^0	11698	7:29:30 pm	Option	Chart
Jul '26	550^6	+2^4	551^0	548^4	548^4	548^2	7477	7:32:35 pm	Option	Chart
Sep '26	565^0	+1^4	565^0	564^6	564^6	563^4	2551	7:06:26 pm	Option	Chart
Dec '26	585^2	+1^2	585^2	585^2	585^2	584^0	1731	7:04:01 pm	Option	Chart
Mar '27	599^4	-0^4	600^0	599^4	600^0	600^0	40	1:14:48 pm	Option	Chart

Minneapolis Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	570^4	-3^2	573^0	570^4	572^4	573^6	4498	7:08:09 pm	Option	Chart
May '26	584^4	-0^6	584^4	584^4	584^4	585^2	2527	7:00:00 pm	Option	Chart
Jul '26	596^4	0^0	596^4	593^4	593^4	596^4	982	7:06:41 pm	Option	Chart
Sep '26	612^4	-0^2	614^0	604^6	604^6	612^6	421	1:19:59 pm	Option	Chart
Dec '26	630^0	-1^6	631^6	624^2	624^2	631^6	53	1:19:55 pm	Option	Chart

Soybean Meal

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	296.50	+0.30	296.50	295.80	296.20	296.20	84432	7:34:03 pm	Option	Chart
May '26	299.60	+0.30	299.60	298.90	299.30	299.30	43429	7:34:03 pm	Option	Chart
Jul '26	304.00	+0.10	304.40	303.50	304.40	303.90	28236	7:23:42 pm	Option	Chart
Aug '26	305.50	0.00	305.60	305.00	305.60	305.50	5426	7:12:51 pm	Option	Chart
Sep '26	306.60	+0.10	306.60	306.00	306.00	306.50	3417	7:15:40 pm	Option	Chart
Oct '26	306.70	-0.10	306.70	306.70	306.70	306.80	2516	7:29:01 pm	Option	Chart
Dec '26	310.20	-0.20	310.30	310.00	310.30	310.40	5547	7:32:55 pm	Option	Chart

Soybean Oil

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	53.86	+0.08	53.95	53.72	53.78	53.78	85487	7:34:03 pm	Option	Chart
May '26	54.41	+0.08	54.48	54.27	54.34	54.33	48053	7:33:00 pm	Option	Chart
Jul '26	54.72	+0.07	54.80	54.59	54.65	54.65	19284	7:33:00 pm	Option	Chart
Aug '26	54.58	+0.14	54.58	54.39	54.48	54.44	4074	7:24:30 pm	Option	Chart
Sep '26	54.27	+0.11	54.27	54.08	54.16	54.16	2115	7:12:29 pm	Option	Chart
Oct '26	53.93	+0.09	53.93	53.79	53.89	53.84	1859	7:10:00 pm	Option	Chart
Dec '26	53.87	+0.06	53.94	53.76	53.88	53.81	10057	7:31:59 pm	Option	Chart

Text size