Grains

Grains

Livestock

Energies

Metals

Treasuries

Currencies

Indexes

Refresh

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	442^4	+0^2	442^6	441^6	442^0	442^2	150964	7:32:04 pm	Option	Chart
May '26	450^6	0^0	450^6	450^0	450^4	450^6	37195	7:25:40 pm	Option	Chart
Jul '26	457^2	+0^2	457^2	456^4	456^6	457^0	25133	7:28:04 pm	Option	Chart
Sep '26	451^4	0^0	451^4	450^6	451^4	451^4	11266	7:13:03 pm	Option	Chart
Dec '26	463^0	0^0	463^0	462^4	463^0	463^0	10923	7:22:26 pm	Option	Chart
Mar '27	476^0	0^0	476^0	475^6	475^6	476^0	1134	7:30:29 pm	Option	Chart
May '27	482^6	0^0	488^0	482^2	488^0	482^6	122	1:17:44 pm	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Jan '26	1051^4	+2^0	1052^0	1049^2	1049^4	1049^4	56514	7:31:25 pm	Option	Chart
Mar '26	1065^2	+1^6	1066^0	1063^2	1063^6	1063^4	132205	7:31:57 pm	Option	Chart
May '26	1077^2	+2^0	1077^6	1075^2	1075^2	1075^2	35982	7:29:34 pm	Option	Chart
Jul '26	1089^2	+2^0	1089^6	1087^2	1087^6	1087^2	19093	7:31:25 pm	Option	Chart
Aug '26	1087^0	+2^2	1087^2	1085^4	1085^4	1084^6	1456	7:28:38 pm	Option	Chart
Sep '26	1074^0	+2^6	1074^0	1071^6	1072^0	1071^2	1596	7:09:56 pm	Option	Chart
Nov '26	1078^0	+2^2	1078^4	1075^6	1076^2	1075^6	5746	7:29:33 pm	Option	Chart
Jan '27	1087^6	+2^4	1087^6	1086^6	1086^6	1085^2	197	7:20:19 pm	Option	Chart

Chicago Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	512^4	-0^4	513^2	512^0	512^6	513^0	41760	7:31:36 pm	Option	Chart
May '26	524^4	-0^2	524^4	523^6	524^2	524^6	13853	7:22:00 pm	Option	Chart
Jul '26	536^2	-1^0	537^0	536^0	537^0	537^2	10144	7:32:36 pm	Option	Chart
Sep '26	550^6	-0^6	552^0	550^2	552^0	551^4	3931	7:20:17 pm	Option	Chart
Dec '26	569^4	-0^6	570^6	569^4	570^6	570^2	1829	7:00:55 pm	Option	Chart
Mar '27	586^6	+0^4	590^2	585^0	589^4	586^2	281	1:14:59 pm	Option	Chart

KC Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	527^2	0^0	527^6	526^4	527^2	527^2	26029	7:30:28 pm	Option	Chart
May '26	540^2	0^0	540^2	539^2	539^6	540^2	8798	7:18:04 pm	Option	Chart
Jul '26	553^2	-0^2	553^6	552^4	553^0	553^4	5128	7:21:59 pm	Option	Chart
Sep '26	568^4	0^0	568^4	568^4	568^4	568^4	961	7:00:00 pm	Option	Chart
Dec '26	587^6	-0^2	587^6	587^4	587^4	588^0	624	7:16:57 pm	Option	Chart
Mar '27	604^0	-0^2	604^2	603^4	603^4	604^2	35	1:14:44 pm	Option	Chart

Minneapolis Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	576^4	-2^6	578^0	576^4	578^0	579^2	2113	7:00:07 pm	Option	Chart
May '26	588^2	-1^4	592^2	587^2	589^0	589^6	642	1:19:54 pm	Option	Chart
Jul '26	601^0	-1^6	605^2	600^2	602^6	602^6	208	1:19:59 pm	Option	Chart
Sep '26	617^4	-1^4	621^4	615^4	618^4	619^0	105	1:19:59 pm	Option	Chart
Dec '26	639^0	+1^2	640^0	635^2	635^2	637^6	30	11:13:55 am	Option	Chart

Soybean Meal

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Jan '26	299.00	+0.20	299.20	298.70	298.80	298.80	25660	7:26:51 pm	Option	Chart
Mar '26	303.60	+0.30	303.90	303.20	303.30	303.30	64631	7:31:03 pm	Option	Chart
May '26	307.60	+0.30	307.60	307.20	307.20	307.30	17136	7:30:59 pm	Option	Chart
Jul '26	312.90	+0.40	312.90	312.50	312.50	312.50	7780	7:16:54 pm	Option	Chart
Aug '26	314.10	+0.30	314.10	313.80	314.00	313.80	2118	7:16:54 pm	Option	Chart
Sep '26	314.70	+0.40	314.70	314.70	314.70	314.30	1148	7:12:39 pm	Option	Chart
Oct '26	314.50	+0.10	314.50	314.50	314.50	314.40	394	7:00:42 pm	Option	Chart

Soybean Oil

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Jan '26	48.84	+0.06	48.84	48.67	48.78	48.78	32796	7:30:34 pm	Option	Chart
Mar '26	49.33	+0.04	49.33	49.15	49.26	49.29	68856	7:32:05 pm	Option	Chart
May '26	49.82	+0.02	49.83	49.66	49.79	49.80	21126	7:32:05 pm	Option	Chart
Jul '26	50.15	+0.02	50.17	50.00	50.17	50.13	10611	7:32:05 pm	Option	Chart
Aug '26	50.05	+0.03	50.05	49.88	49.89	50.02	1345	7:17:53 pm	Option	Chart
Sep '26	49.90	+0.01	49.90	49.77	49.77	49.89	750	7:16:57 pm	Option	Chart
Oct '26	49.60	-0.10	49.60	49.60	49.60	49.70	373	7:04:29 pm	Option	Chart

Text size