Grains

Grains

Livestock

Energies

Metals

Treasuries

Currencies

Indexes

Refresh

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	429^2	+6^0	430^0	426^2	427^0	423^2	49447	5:30:29 am	Option	Chart
Mar '26	443^4	+6^4	444^4	440^0	440^0	437^0	20069	5:27:30 am	Option	Chart
May '26	452^2	+6^4	453^2	448^0	449^0	445^6	3347	5:30:20 am	Option	Chart
Jul '26	458^4	+6^2	459^2	454^2	455^0	452^2	6124	5:25:49 am	Option	Chart
Sep '26	453^2	+4^4	453^6	450^0	450^0	448^6	1928	4:35:09 am	Option	Chart
Dec '26	463^0	+3^4	464^0	460^0	460^0	459^4	3564	5:26:05 am	Option	Chart
Mar '27	476^0	+4^0	476^4	475^0	475^0	472^0	244	9:11:15 pm	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Nov '25	1060^2	+18^4	1060^6	1052^2	1052^4	1041^6	43364	5:32:03 am	Option	Chart
Jan '26	1077^6	+17^4	1078^6	1070^2	1073^6	1060^2	66642	5:32:03 am	Option	Chart
Mar '26	1089^2	+15^6	1091^0	1083^0	1085^0	1073^4	19208	5:30:41 am	Option	Chart
May '26	1100^2	+14^4	1102^2	1094^4	1095^4	1085^6	10089	5:30:41 am	Option	Chart
Jul '26	1110^0	+13^6	1112^4	1104^6	1105^2	1096^2	12181	5:19:20 am	Option	Chart
Aug '26	1104^4	+12^0	1106^4	1099^6	1100^4	1092^4	1376	4:59:24 am	Option	Chart
Sep '26	1086^6	+9^4	1088^4	1083^4	1083^6	1077^2	854	3:34:30 am	Option	Chart
Nov '26	1088^6	+8^2	1090^0	1084^0	1085^0	1080^4	7671	5:30:41 am	Option	Chart

Chicago Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	522^4	+10^0	524^4	516^6	517^0	512^4	19332	5:31:55 am	Option	Chart
Mar '26	537^0	+9^0	539^2	530^2	530^2	528^0	6143	5:28:03 am	Option	Chart
May '26	547^4	+8^6	549^4	543^0	543^0	538^6	1663	5:22:25 am	Option	Chart
Jul '26	557^6	+7^6	560^4	554^2	554^6	550^0	800	5:29:52 am	Option	Chart
Sep '26	570^2	+7^2	572^6	567^6	568^2	563^0	252	5:21:57 am	Option	Chart
Dec '26	588^0	+7^4	589^6	586^4	587^4	580^4	64	5:21:50 am	Option	Chart

KC Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	511^0	+9^4	513^6	505^0	505^0	501^4	5997	5:30:09 am	Option	Chart
Mar '26	527^0	+8^6	529^2	520^2	520^2	518^2	2832	5:28:43 am	Option	Chart
May '26	540^2	+8^4	542^2	534^6	534^6	531^6	829	5:18:00 am	Option	Chart
Jul '26	553^6	+8^2	555^6	547^0	547^0	545^4	206	5:26:07 am	Option	Chart
Sep '26	567^6	+8^0	569^6	566^2	566^4	559^6	111	5:06:38 am	Option	Chart
Dec '26	584^2	+6^4	585^0	580^0	580^0	577^6	33	7:24:47 pm	Option	Chart

Minneapolis Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	564^2	+7^2	566^0	558^0	560^0	557^0	1794	5:26:06 am	Option	Chart
Mar '26	583^2	+8^4	585^0	577^6	579^4	574^6	951	5:22:19 am	Option	Chart
May '26	596^2	+8^6	596^2	594^0	594^0	587^4	26	5:26:06 am	Option	Chart
Jul '26	609^2	+8^6	609^2	605^4	605^4	600^4	22	4:29:12 am	Option	Chart
Sep '26	623^4	+6^0	624^0	623^4	624^0	617^4	15	2:53:49 am	Option	Chart

Soybean Meal

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	295.90	+1.80	298.30	294.80	297.20	294.10	16752	5:31:14 am	Option	Chart
Jan '26	298.40	+1.70	300.40	297.30	299.70	296.70	8469	5:32:03 am	Option	Chart
Mar '26	301.60	+1.50	303.60	300.70	302.90	300.10	6565	5:22:03 am	Option	Chart
May '26	305.60	+1.40	307.40	304.90	305.30	304.20	4236	5:12:40 am	Option	Chart
Jul '26	309.20	+0.80	311.70	309.10	310.00	308.40	2741	5:30:49 am	Option	Chart
Aug '26	309.90	+0.80	312.80	309.90	312.80	309.10	852	5:31:32 am	Option	Chart
Sep '26	310.20	+1.00	312.30	309.80	310.50	309.20	543	4:52:38 am	Option	Chart

Soybean Oil

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	50.64	+0.37	50.94	50.53	50.62	50.27	10703	5:31:50 am	Option	Chart
Jan '26	51.00	+0.36	51.29	50.89	50.97	50.64	5008	5:30:54 am	Option	Chart
Mar '26	51.46	+0.34	51.73	51.38	51.41	51.12	2562	5:26:18 am	Option	Chart
May '26	51.69	+0.29	52.01	51.63	51.83	51.40	1077	5:03:32 am	Option	Chart
Jul '26	51.76	+0.32	51.99	51.72	51.83	51.44	1065	5:25:44 am	Option	Chart
Aug '26	51.40	+0.25	51.68	51.40	51.55	51.15	172	5:07:17 am	Option	Chart
Sep '26	51.13	+0.26	51.35	51.13	51.19	50.87	200	3:20:54 am	Option	Chart

Text size