Grains

Grains

Livestock

Energies

Metals

Treasuries

Currencies

Indexes

Refresh

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Sep '26	444^4	-1^2	447^0	444^2	445^4	445^6	6216	3:00:36 am	Option	Chart
Dec '26	467^2	-1^2	470^0	466^6	468^4	468^4	10592	3:00:39 am	Option	Chart
Mar '27	482^6	-1^6	485^6	482^6	484^4	484^4	1607	2:57:46 am	Option	Chart
May '27	491^6	-1^6	494^4	491^6	493^2	493^4	721	2:57:45 am	Option	Chart
Jul '27	496^2	-2^0	499^2	496^2	498^0	498^2	1171	2:57:45 am	Option	Chart
Sep '27	482^2	-1^0	483^0	481^6	483^0	483^2	1261	2:25:01 am	Option	Chart
Dec '27	487^6	-0^4	489^0	487^4	488^0	488^2	1453	1:40:19 am	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Aug '26	1179^0	+1^6	1179^0	1177^0	1177^0	1177^2	63	2:57:57 am	Option	Chart
Sep '26	1174^2	+2^0	1179^2	1171^2	1171^2	1172^2	2776	3:00:05 am	Option	Chart
Nov '26	1190^6	+2^0	1196^0	1188^0	1188^0	1188^6	20823	3:00:26 am	Option	Chart
Jan '27	1205^2	+1^6	1210^2	1202^6	1203^2	1203^4	3725	2:55:46 am	Option	Chart
Mar '27	1210^4	+2^2	1215^0	1207^0	1207^0	1208^2	1350	2:47:01 am	Option	Chart
May '27	1216^2	+1^6	1221^0	1213^4	1213^4	1214^4	1352	2:55:46 am	Option	Chart
Jul '27	1220^6	+2^0	1225^2	1218^0	1218^0	1218^6	1061	2:58:19 am	Option	Chart
Aug '27	1205^4	+2^4	1208^0	1202^0	1202^0	1203^0	32	1:24:04 am	Option	Chart

Chicago Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Sep '26	656^4	-7^0	665^0	655^4	663^2	663^4	4679	3:00:17 am	Option	Chart
Dec '26	674^4	-7^0	682^6	673^2	681^4	681^4	1971	2:58:14 am	Option	Chart
Mar '27	690^6	-6^6	698^4	690^0	697^4	697^4	688	2:52:45 am	Option	Chart
May '27	698^4	-6^0	705^0	697^0	705^0	704^4	217	2:50:30 am	Option	Chart
Jul '27	695^0	-5^4	700^6	693^6	700^6	700^4	121	2:26:09 am	Option	Chart
Sep '27	698^6	-6^4	702^6	698^6	702^6	705^2	25	9:11:09 pm	Option	Chart

KC Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Sep '26	725^0	-5^6	733^2	724^2	731^6	730^6	1353	3:00:05 am	Option	Chart
Dec '26	741^0	-5^6	749^0	740^2	747^0	746^6	929	3:00:04 am	Option	Chart
Mar '27	753^2	-5^0	760^4	752^4	758^4	758^2	201	2:53:48 am	Option	Chart
May '27	760^0	-3^0	765^4	757^6	765^4	763^0	55	2:09:12 am	Option	Chart
Jul '27	753^2	-4^2	758^0	752^0	755^4	757^4	107	2:58:24 am	Option	Chart
Sep '27	760^0  P	0^0	772^4	752^0	752^0	760^0	571	1:14:49 pm	Option	Chart

Minneapolis Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Sep '26	706^0	-5^4	710^6	706^0	710^6	711^4	171	1:12:22 am	Option	Chart
Dec '26	730^2	-5^2	733^6	730^0	732^2	735^4	160	2:30:11 am	Option	Chart
Mar '27	748^4	-3^4	750^0	743^6	743^6	752^0	4	7:01:15 pm	Option	Chart
May '27	761^4  P	0^0	771^2	760^6	764^2	761^4	106	1:14:59 pm	Option	Chart
Jul '27	758^2  P	0^0	768^0	732^6	732^6	758^2	22	1:14:59 pm	Option	Chart

Soybean Meal

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Aug '26	315.40	+1.30	316.40	314.00	314.00	314.10	74	2:55:21 am	Option	Chart
Sep '26	318.30	+0.80	319.90	317.40	317.50	317.50	2540	2:59:48 am	Option	Chart
Oct '26	319.00	+0.70	320.60	318.60	318.60	318.30	2297	2:56:38 am	Option	Chart
Dec '26	323.60	+0.80	325.00	322.20	322.30	322.80	4185	2:58:52 am	Option	Chart
Jan '27	326.30	+0.80	327.60	325.70	325.70	325.50	593	3:00:36 am	Option	Chart
Mar '27	328.60	+0.40	329.90	327.10	327.10	328.20	253	2:54:32 am	Option	Chart
May '27	330.70	0.00	332.10	330.50	330.70	330.70	260	2:43:28 am	Option	Chart

Soybean Oil

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Aug '26	66.99	-1.36	68.39	66.56	68.39	68.35	698	1:11:42 am	Option	Chart
Sep '26	67.03	-1.19	68.23	66.66	68.22	68.22	16968	3:00:28 am	Option	Chart
Oct '26	66.70	-1.00	67.77	66.38	67.77	67.70	13187	2:56:34 am	Option	Chart
Dec '26	66.49	-0.80	67.46	66.17	67.46	67.29	29743	3:00:33 am	Option	Chart
Jan '27	66.45	-0.70	67.18	66.19	67.18	67.15	6941	2:58:16 am	Option	Chart
Mar '27	66.32	-0.59	67.01	66.11	66.95	66.91	3452	2:57:03 am	Option	Chart
May '27	66.26	-0.46	67.03	66.05	66.88	66.72	2664	2:52:18 am	Option	Chart

Text size