Grains

Grains

Livestock

Energies

Metals

Treasuries

Currencies

Indexes

Refresh

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	423^0	-1^0	424^0	422^4	423^6	424^0	9464	2:21:39 am	Option	Chart
May '26	431^6	-0^4	432^4	431^2	431^6	432^2	4668	2:00:51 am	Option	Chart
Jul '26	438^0	-0^4	438^6	437^4	438^4	438^4	2344	2:00:51 am	Option	Chart
Sep '26	437^4	-0^2	438^0	437^2	437^4	437^6	625	12:59:58 am	Option	Chart
Dec '26	451^4	-0^2	451^6	451^0	451^2	451^6	696	11:55:35 pm	Option	Chart
Mar '27	464^0	-0^6	464^4	463^6	464^0	464^6	127	11:51:24 pm	Option	Chart
May '27	470^4	-0^6	471^0	470^2	470^6	471^2	54	12:39:14 am	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	1062^0	-2^0	1065^6	1061^2	1063^4	1064^0	8347	2:21:31 am	Option	Chart
May '26	1074^6	-1^4	1078^2	1074^0	1075^6	1076^2	3499	2:14:43 am	Option	Chart
Jul '26	1087^6	-1^2	1091^0	1087^0	1088^6	1089^0	1759	2:07:03 am	Option	Chart
Aug '26	1085^4	-1^2	1088^4	1085^0	1086^4	1086^6	197	2:15:00 am	Option	Chart
Sep '26	1069^4	-2^0	1073^2	1069^4	1071^4	1071^4	132	1:57:50 am	Option	Chart
Nov '26	1076^2	-1^0	1079^2	1075^4	1077^0	1077^2	469	1:57:50 am	Option	Chart
Jan '27	1087^4	-0^6	1090^0	1087^0	1088^0	1088^2	81	12:36:19 am	Option	Chart
Mar '27	1091^2	+1^0	1091^2	1089^6	1090^0	1090^2	56	8:01:09 pm	Option	Chart

Chicago Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	516^2	+0^6	517^2	514^6	515^0	515^4	2512	2:20:56 am	Option	Chart
May '26	527^2	+0^6	528^2	526^0	526^4	526^4	466	2:20:00 am	Option	Chart
Jul '26	539^6	+0^6	540^6	538^4	539^0	539^0	170	2:16:38 am	Option	Chart
Sep '26	554^0	+0^4	554^6	553^0	553^2	553^4	95	2:03:30 am	Option	Chart
Dec '26	573^4	+0^2	575^0	573^2	573^4	573^2	107	1:46:42 am	Option	Chart
Mar '27	590^2	+0^2	590^2	590^0	590^0	590^0	3	7:13:00 pm	Option	Chart

KC Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	527^2	+1^4	529^0	525^2	526^0	525^6	1405	2:19:55 am	Option	Chart
May '26	537^0	+1^0	539^0	535^4	536^0	536^0	665	2:09:06 am	Option	Chart
Jul '26	549^0	+0^6	551^0	547^6	548^4	548^2	344	2:11:09 am	Option	Chart
Sep '26	564^0	+0^4	565^0	563^4	564^6	563^4	130	12:48:26 am	Option	Chart
Dec '26	584^2	+0^2	585^2	584^2	585^2	584^0	31	12:37:10 am	Option	Chart
Mar '27	600^0  P	0^0	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	571^0	-2^6	573^0	570^4	572^4	573^6	113	1:52:58 am	Option	Chart
May '26	582^4	-2^6	584^4	582^2	584^4	585^2	34	1:23:59 am	Option	Chart
Jul '26	594^0	-2^4	596^4	593^4	593^4	596^4	35	1:23:59 am	Option	Chart
Sep '26	611^2	-1^4	612^0	611^2	611^4	612^6	14	8:49:48 pm	Option	Chart
Dec '26	631^6  P	0^0	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	296.00	-0.20	296.70	295.50	296.20	296.20	3339	2:21:15 am	Option	Chart
May '26	299.10	-0.20	299.70	298.70	299.30	299.30	878	2:21:30 am	Option	Chart
Jul '26	303.70	-0.20	304.40	303.30	304.40	303.90	883	2:20:25 am	Option	Chart
Aug '26	305.20	-0.30	305.80	304.90	305.60	305.50	81	2:20:25 am	Option	Chart
Sep '26	306.10	-0.40	306.70	305.80	306.00	306.50	47	2:20:25 am	Option	Chart
Oct '26	306.40	-0.40	306.80	306.00	306.70	306.80	41	2:20:25 am	Option	Chart
Dec '26	310.00	-0.40	310.30	309.40	310.30	310.40	298	2:20:25 am	Option	Chart

Soybean Oil

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	53.73	-0.05	53.95	53.63	53.78	53.78	2189	2:20:37 am	Option	Chart
May '26	54.28	-0.05	54.48	54.19	54.34	54.33	1146	2:20:37 am	Option	Chart
Jul '26	54.60	-0.05	54.80	54.51	54.65	54.65	686	1:56:11 am	Option	Chart
Aug '26	54.34	-0.10	54.58	54.30	54.48	54.44	128	1:47:22 am	Option	Chart
Sep '26	54.03	-0.13	54.27	54.03	54.16	54.16	57	1:24:20 am	Option	Chart
Oct '26	53.72	-0.12	53.93	53.72	53.89	53.84	33	1:24:20 am	Option	Chart
Dec '26	53.70	-0.11	53.94	53.70	53.88	53.81	194	1:19:35 am	Option	Chart

Text size