Grains

Grains

Livestock

Energies

Metals

Treasuries

Currencies

Indexes

Refresh

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	434^2	-0^6	435^0	432^2	434^4	435^0	24668	6:27:25 am	Option	Chart
May '26	442^4	-0^4	442^6	440^2	442^0	443^0	11077	6:28:18 am	Option	Chart
Jul '26	449^0	-0^2	449^0	447^0	448^0	449^2	5706	6:28:16 am	Option	Chart
Sep '26	447^2	+0^2	447^2	445^4	445^4	447^0	1458	6:27:09 am	Option	Chart
Dec '26	461^4	+0^4	461^4	459^4	460^2	461^0	2945	6:27:09 am	Option	Chart
Mar '27	473^4	+0^6	473^4	471^2	471^4	472^6	548	6:27:09 am	Option	Chart
May '27	479^2	+0^4	479^2	477^4	477^4	478^6	28	6:27:09 am	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	1115^6	+3^4	1117^2	1102^0	1108^4	1112^2	36142	6:28:09 am	Option	Chart
May '26	1130^2	+4^2	1131^4	1115^6	1123^0	1126^0	21576	6:28:09 am	Option	Chart
Jul '26	1142^2	+5^0	1143^4	1127^4	1133^4	1137^2	14169	6:28:02 am	Option	Chart
Aug '26	1131^2	+4^2	1132^2	1118^2	1122^6	1127^0	2356	6:27:55 am	Option	Chart
Sep '26	1099^4	+2^0	1099^6	1089^0	1092^6	1097^4	2451	6:27:55 am	Option	Chart
Nov '26	1099^2	+0^6	1099^4	1089^6	1095^0	1098^4	8076	6:28:09 am	Option	Chart
Jan '27	1108^0	-0^2	1108^4	1099^4	1104^2	1108^2	572	6:14:49 am	Option	Chart
Mar '27	1108^6	+0^2	1109^2	1099^6	1102^2	1108^4	207	6:07:47 am	Option	Chart

Chicago Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	537^4	+2^2	537^4	531^2	534^6	535^2	9255	6:27:39 am	Option	Chart
May '26	546^4	+2^4	546^4	540^2	544^6	544^0	4562	6:27:40 am	Option	Chart
Jul '26	557^0	+2^2	557^0	550^6	553^6	554^6	2232	6:27:44 am	Option	Chart
Sep '26	568^6	+1^4	569^2	563^2	566^2	567^2	742	6:16:51 am	Option	Chart
Dec '26	587^0	+1^2	587^0	581^6	584^6	585^6	741	6:21:22 am	Option	Chart
Mar '27	602^6	+1^2	602^6	598^6	600^0	601^4	47	6:25:25 am	Option	Chart

KC Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	541^2	+2^6	541^2	535^0	537^6	538^4	2846	6:28:16 am	Option	Chart
May '26	553^0	+2^4	553^0	547^0	550^0	550^4	1260	6:27:32 am	Option	Chart
Jul '26	566^4	+2^4	566^4	560^6	563^2	564^0	1058	6:27:09 am	Option	Chart
Sep '26	580^0	+1^2	581^0	575^2	575^6	578^6	252	6:15:58 am	Option	Chart
Dec '26	601^2	+1^6	601^2	595^6	596^6	599^4	61	6:19:39 am	Option	Chart
Mar '27	615^6  P	0^0	616^0	608^0	610^6	615^6	151	1:15:56 pm	Option	Chart

Minneapolis Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	571^0	-0^4	571^0	567^6	570^0	571^4	138	6:21:59 am	Option	Chart
May '26	583^2	-1^0	583^4	581^0	582^6	584^2	116	6:09:30 am	Option	Chart
Jul '26	597^0	-1^0	597^2	595^0	595^2	598^0	19	5:46:58 am	Option	Chart
Sep '26	614^2	-0^2	614^2	612^0	612^0	614^4	25	6:12:00 am	Option	Chart
Dec '26	633^0  P	0^0	633^0	629^4	629^4	633^0	15	1:19:59 pm	Option	Chart

Soybean Meal

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	306.30	+3.10	306.70	299.60	302.50	303.20	16955	6:28:10 am	Option	Chart
May '26	310.20	+3.30	310.40	303.60	306.30	306.90	8245	6:28:10 am	Option	Chart
Jul '26	314.50	+3.10	314.70	308.10	311.10	311.40	7415	6:27:34 am	Option	Chart
Aug '26	314.90	+2.60	315.10	309.20	312.10	312.30	1461	6:27:26 am	Option	Chart
Sep '26	314.20	+2.00	314.50	309.20	310.00	312.20	1365	6:26:05 am	Option	Chart
Oct '26	312.90	+1.60	313.10	308.40	310.20	311.30	1203	6:25:40 am	Option	Chart
Dec '26	315.50	+1.30	315.60	311.20	313.00	314.20	2072	6:27:34 am	Option	Chart

Soybean Oil

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	55.56	-0.09	55.76	54.95	55.66	55.65	16708	6:28:15 am	Option	Chart
May '26	56.08	-0.09	56.28	55.49	56.25	56.17	9178	6:28:09 am	Option	Chart
Jul '26	56.30	-0.09	56.50	55.74	56.30	56.39	4341	6:28:10 am	Option	Chart
Aug '26	55.95	-0.11	56.18	55.44	56.17	56.06	1423	6:17:15 am	Option	Chart
Sep '26	55.54	-0.12	55.72	55.08	55.31	55.66	657	6:28:09 am	Option	Chart
Oct '26	55.09	-0.14	55.30	54.67	54.96	55.23	805	6:17:15 am	Option	Chart
Dec '26	54.99	-0.16	55.22	54.60	55.20	55.15	1761	6:27:34 am	Option	Chart

Text size