Grains

Grains

Livestock

Energies

Metals

Treasuries

Currencies

Indexes

Refresh

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Jul '23	605^6	-3^2	614^0	605^4	609^0	609^0	17845	5:12:07 am	Option	Chart
Sep '23	537^2	+1^6	542^0	536^4	536^4	535^4	6044	5:11:53 am	Option	Chart
Dec '23	543^0	+1^6	548^0	542^0	543^0	541^2	14682	5:12:07 am	Option	Chart
Mar '24	552^2	+2^2	556^6	551^2	552^0	550^0	1128	5:07:04 am	Option	Chart
May '24	556^6	+1^2	561^6	555^2	555^2	555^4	591	4:58:25 am	Option	Chart
Jul '24	559^0	+1^6	563^0	557^2	557^2	557^2	465	5:07:04 am	Option	Chart
Sep '24	522^6	+0^4	522^6	522^6	522^6	522^2	52	7:01:35 pm	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Jul '23	1349^0	-3^4	1361^4	1347^6	1353^2	1352^4	13980	5:13:04 am	Option	Chart
Aug '23	1261^2	-1^2	1272^4	1260^4	1263^0	1262^4	2034	5:12:07 am	Option	Chart
Sep '23	1192^2	-0^2	1203^0	1190^2	1194^6	1192^4	1220	4:51:34 am	Option	Chart
Nov '23	1182^6	-1^0	1195^0	1181^6	1188^2	1183^6	9024	5:12:11 am	Option	Chart
Jan '24	1192^6	-0^4	1203^6	1191^2	1197^6	1193^2	648	5:09:01 am	Option	Chart
Mar '24	1191^6	-1^2	1202^0	1190^0	1192^4	1193^0	597	4:48:14 am	Option	Chart
May '24	1196^4	0^0	1204^2	1196^2	1200^0	1196^4	398	4:03:44 am	Option	Chart
Jul '24	1199^2	-1^0	1208^4	1197^2	1204^0	1200^2	166	5:06:16 am	Option	Chart

Chicago Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Jul '23	619^4	+0^4	628^6	617^0	621^4	619^0	9755	5:12:37 am	Option	Chart
Sep '23	632^2	0^0	641^2	630^0	633^0	632^2	3076	5:11:21 am	Option	Chart
Dec '23	652^2	+0^2	660^4	649^4	652^0	652^0	1109	5:11:34 am	Option	Chart
Mar '24	666^6	-0^6	675^0	665^2	668^6	667^4	286	4:08:51 am	Option	Chart
May '24	676^0	-0^2	683^2	673^6	680^4	676^2	147	3:16:42 am	Option	Chart
Jul '24	682^0	-0^4	687^2	679^4	681^6	682^4	121	5:06:00 am	Option	Chart

KC Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Jul '23	815^0	+2^6	827^6	811^6	812^6	812^2	2340	5:12:07 am	Option	Chart
Sep '23	809^4	+2^2	821^6	807^0	808^0	807^2	776	4:21:20 am	Option	Chart
Dec '23	806^6	+3^2	817^6	803^4	804^2	803^4	424	4:06:16 am	Option	Chart
Mar '24	801^4	+2^2	812^6	801^4	806^0	799^2	46	4:06:16 am	Option	Chart
May '24	804^0	+10^4	804^0	799^4	799^4	793^4	12	11:59:50 pm	Option	Chart
Jul '24	788^0	+9^2	788^0	780^6	780^6	778^6	6	11:59:50 pm	Option	Chart

Minneapolis Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Jul '23	810^6	+3^0	819^0	805^4	805^6	807^6	499	3:26:56 am	Option	Chart
Sep '23	810^0	+4^2	816^2	806^6	807^0	805^6	133	3:00:11 am	Option	Chart
Dec '23	816^2	+4^2	822^6	807^4	807^4	812^0	28	2:18:06 am	Option	Chart
Mar '24	823^2	+4^0	829^0	823^2	827^6	819^2	10	2:18:06 am	Option	Chart
May '24	819^4  P	0^0	819^4	819^4	819^4	819^4	6	11:35:25 am	Option	Chart

Soybean Meal

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Jul '23	398.00	+0.20	401.70	397.60	398.50	397.80	4825	5:13:01 am	Option	Chart
Aug '23	392.40	+0.40	395.90	392.40	392.50	392.00	2104	5:12:07 am	Option	Chart
Sep '23	382.20	+1.00	385.30	381.70	381.80	381.20	1437	5:11:21 am	Option	Chart
Oct '23	372.00	+1.60	374.50	371.60	371.70	370.40	234	4:27:51 am	Option	Chart
Dec '23	368.70	+1.00	372.00	367.70	367.70	367.70	2002	5:08:41 am	Option	Chart
Jan '24	366.70	+1.10	369.60	366.30	366.80	365.60	130	4:57:35 am	Option	Chart
Mar '24	361.20	+0.40	364.80	361.20	362.30	360.80	79	4:45:18 am	Option	Chart

Soybean Oil

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Jul '23	49.15	-0.35	49.89	49.08	49.61	49.50	7163	5:12:34 am	Option	Chart
Aug '23	49.18	-0.29	49.88	49.12	49.56	49.47	2296	4:55:41 am	Option	Chart
Sep '23	49.04	-0.22	49.70	49.02	49.36	49.26	1411	4:43:47 am	Option	Chart
Oct '23	48.75	-0.17	49.34	48.64	48.91	48.92	942	4:38:10 am	Option	Chart
Dec '23	48.55	-0.22	49.23	48.51	48.74	48.77	2431	5:10:51 am	Option	Chart
Jan '24	48.46	-0.20	49.10	48.41	48.66	48.66	198	4:46:49 am	Option	Chart
Mar '24	48.36	-0.11	48.87	48.29	48.63	48.47	61	4:38:10 am	Option	Chart

Text size