Grains

Grains

Livestock

Energies

Metals

Treasuries

Currencies

Indexes

Refresh

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	448^2  P	0^0	453^4	448^2	448^4	448^2	135	11:29:59 am	Option	Chart
May '26	463^4	+1^0	464^0	461^2	462^2	462^4	21043	2:17:50 am	Option	Chart
Jul '26	474^4	+0^4	474^6	472^4	473^2	474^0	9218	2:17:36 am	Option	Chart
Sep '26	477^0	0^0	477^2	475^0	475^6	477^0	2191	2:08:28 am	Option	Chart
Dec '26	489^4	-0^4	489^6	487^4	488^4	490^0	4566	2:17:41 am	Option	Chart
Mar '27	498^0	-1^0	498^2	496^2	497^0	499^0	1639	2:13:02 am	Option	Chart
May '27	502^4	-1^6	503^2	502^0	503^2	504^2	213	8:50:35 pm	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	1213^0  P	0^0	1223^2	1213^0	1215^6	1213^0	69	1:11:19 pm	Option	Chart
May '26	1220^0	-7^2	1229^6	1218^6	1229^0	1227^2	12210	2:18:18 am	Option	Chart
Jul '26	1232^4	-7^4	1242^4	1231^2	1242^4	1240^0	6286	2:16:15 am	Option	Chart
Aug '26	1215^0	-6^2	1222^4	1213^6	1222^4	1221^2	696	2:16:12 am	Option	Chart
Sep '26	1168^0	-7^2	1175^0	1167^2	1175^0	1175^2	553	2:16:44 am	Option	Chart
Nov '26	1160^0	-7^4	1167^6	1158^6	1167^2	1167^4	3427	2:16:12 am	Option	Chart
Jan '27	1169^0	-7^2	1176^2	1167^6	1176^0	1176^2	586	2:16:12 am	Option	Chart
Mar '27	1162^6	-7^6	1170^4	1161^6	1170^4	1170^4	256	2:15:57 am	Option	Chart

Chicago Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	592^2  P	0^0	597^4	592^2	597^4	592^2	34	12:58:23 pm	Option	Chart
May '26	604^6	+6^2	605^2	596^2	599^0	598^4	5405	2:18:04 am	Option	Chart
Jul '26	616^0	+6^4	616^0	607^0	610^0	609^4	1140	2:13:14 am	Option	Chart
Sep '26	628^6	+6^0	628^6	620^2	622^6	622^6	1053	2:16:27 am	Option	Chart
Dec '26	645^0	+5^6	645^0	637^0	637^6	639^2	475	1:52:52 am	Option	Chart
Mar '27	656^4	+3^4	658^0	650^4	651^0	653^0	62	1:21:16 am	Option	Chart

KC Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	601^4  P	0^0	618^0	601^4	611^0	601^4	20	12:23:09 pm	Option	Chart
May '26	617^4	+4^0	617^6	609^4	613^2	613^4	879	2:17:36 am	Option	Chart
Jul '26	631^2	+4^0	631^6	623^2	626^2	627^2	461	2:18:25 am	Option	Chart
Sep '26	646^6	+4^4	646^6	638^4	640^4	642^2	230	2:13:15 am	Option	Chart
Dec '26	666^0	+4^4	666^0	658^2	658^2	661^4	89	1:40:50 am	Option	Chart
Mar '27	679^2	+3^2	679^4	675^0	676^0	676^0	48	2:08:09 am	Option	Chart

Minneapolis Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	625^2  P	+3^4	625^2	625^2	625^2	625^2	1	8:39:43 am	Option	Chart
May '26	637^6	+3^2	637^6	632^4	635^0	634^4	130	1:55:29 am	Option	Chart
Jul '26	651^4	+3^2	654^2	647^0	650^0	648^2	110	1:59:47 am	Option	Chart
Sep '26	666^6	+2^0	670^6	663^0	665^2	664^6	87	11:18:49 pm	Option	Chart
Dec '26	679^4	+1^6	679^4	677^0	677^0	677^6	13	11:18:49 pm	Option	Chart

Soybean Meal

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	319.90  P	0.00	320.10	319.90	320.10	319.90	21	9:48:04 am	Option	Chart
May '26	318.40	-1.80	320.70	317.70	319.10	320.20	3325	2:17:21 am	Option	Chart
Jul '26	320.50	-2.00	323.00	320.00	321.20	322.50	1092	2:16:58 am	Option	Chart
Aug '26	318.10	-1.90	320.30	317.80	318.90	320.00	323	2:16:58 am	Option	Chart
Sep '26	314.90	-1.90	316.80	314.50	316.80	316.80	543	2:16:54 am	Option	Chart
Oct '26	311.60	-1.80	313.40	311.00	313.30	313.40	389	2:06:10 am	Option	Chart
Dec '26	314.30	-1.80	316.10	313.90	314.90	316.10	607	2:16:58 am	Option	Chart

Soybean Oil

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	67.08  P	-0.26	67.94	67.08	67.94	67.08	1	1:12:27 pm	Option	Chart
May '26	67.24	-0.18	67.85	67.05	67.85	67.42	5817	2:18:37 am	Option	Chart
Jul '26	66.97	-0.15	67.56	66.82	67.56	67.12	1428	2:15:10 am	Option	Chart
Aug '26	66.11	-0.13	66.65	65.97	66.65	66.24	497	2:18:37 am	Option	Chart
Sep '26	65.36	-0.04	65.52	65.15	65.35	65.40	184	2:14:01 am	Option	Chart
Oct '26	64.46	-0.01	64.54	64.24	64.36	64.47	94	2:14:15 am	Option	Chart
Dec '26	63.85	-0.10	64.29	63.70	64.29	63.95	673	2:15:10 am	Option	Chart

Text size