Grains

Grains

Livestock

Energies

Metals

Treasuries

Currencies

Indexes

Refresh

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	429^2	+2^0	429^6	426^6	426^6	427^2	9858	3:30:33 am	Option	Chart
Mar '26	444^2	+2^2	444^4	441^4	441^6	442^0	4000	3:28:26 am	Option	Chart
May '26	452^6	+2^2	453^0	450^0	450^4	450^4	890	3:24:46 am	Option	Chart
Jul '26	459^2	+2^0	459^4	456^4	457^0	457^2	2022	3:21:53 am	Option	Chart
Sep '26	454^4	+1^4	454^4	452^0	452^0	453^0	697	3:09:20 am	Option	Chart
Dec '26	465^2	+1^2	465^2	463^0	463^0	464^0	559	3:06:51 am	Option	Chart
Mar '27	477^2	+0^4	477^2	476^0	476^0	476^6	18	12:01:48 am	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Nov '25	1112^2	+10^4	1112^2	1106^2	1106^2	1101^6	48	2:20:52 am	Option	Chart
Jan '26	1126^4	+9^4	1127^4	1118^4	1119^0	1117^0	13707	3:31:32 am	Option	Chart
Mar '26	1134^4	+8^6	1135^0	1127^2	1127^2	1125^6	4145	3:26:35 am	Option	Chart
May '26	1144^0	+8^0	1144^6	1137^0	1137^0	1136^0	3483	3:15:26 am	Option	Chart
Jul '26	1151^0	+7^4	1151^4	1144^2	1144^2	1143^4	3310	3:21:34 am	Option	Chart
Aug '26	1137^6	+6^2	1138^0	1132^6	1133^0	1131^4	392	3:08:28 am	Option	Chart
Sep '26	1107^0	+4^4	1107^0	1103^0	1103^2	1102^4	506	3:09:38 am	Option	Chart
Nov '26	1104^6	+4^2	1105^0	1099^6	1100^0	1100^4	752	3:21:34 am	Option	Chart

Chicago Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	533^4	+5^6	534^0	527^4	528^0	527^6	6054	3:28:55 am	Option	Chart
Mar '26	548^0	+5^6	548^2	542^2	542^4	542^2	3936	3:31:22 am	Option	Chart
May '26	557^4	+6^0	557^4	552^2	552^4	551^4	675	3:31:20 am	Option	Chart
Jul '26	567^6	+6^2	568^0	562^2	562^2	561^4	349	3:26:12 am	Option	Chart
Sep '26	579^4	+5^6	579^4	576^0	576^4	573^6	31	3:09:20 am	Option	Chart
Dec '26	593^0	+3^2	593^0	591^0	591^0	589^6	9	11:17:49 pm	Option	Chart

KC Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	524^4	+5^2	525^0	518^6	519^0	519^2	1113	3:29:34 am	Option	Chart
Mar '26	537^2	+5^2	537^2	531^6	531^6	532^0	947	3:24:45 am	Option	Chart
May '26	548^2	+5^6	548^2	542^2	542^2	542^4	691	3:22:57 am	Option	Chart
Jul '26	560^6	+6^0	561^0	555^2	555^2	554^6	294	3:26:08 am	Option	Chart
Sep '26	574^4	+5^6	574^6	569^0	569^0	568^6	158	3:14:07 am	Option	Chart
Dec '26	586^4  P	0^0	591^4	585^6	591^4	586^4	268	1:19:03 pm	Option	Chart

Minneapolis Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	558^0	0^0	559^0	554^2	557^2	558^0	77	12:46:06 am	Option	Chart
Mar '26	573^2	+0^2	574^2	573^0	573^0	573^0	23	9:21:04 pm	Option	Chart
May '26	586^0	+1^0	586^0	586^0	586^0	585^0	3	7:38:19 pm	Option	Chart
Jul '26	597^0  P	0^0	605^0	597^0	600^6	597^0	192	10:48:53 am	Option	Chart
Sep '26	612^6  P	0^0	620^4	612^6	616^0	612^6	106	11:10:51 am	Option	Chart

Soybean Meal

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	318.60	+1.50	318.90	316.50	317.00	317.10	3845	3:31:20 am	Option	Chart
Jan '26	320.60	+1.70	320.70	318.40	318.90	318.90	1821	3:28:20 am	Option	Chart
Mar '26	323.30	+1.30	323.40	321.40	321.70	322.00	951	3:31:20 am	Option	Chart
May '26	327.20	+1.30	327.30	325.20	325.50	325.90	470	3:06:31 am	Option	Chart
Jul '26	331.40	+1.40	331.40	329.70	329.90	330.00	348	2:59:12 am	Option	Chart
Aug '26	331.40	+1.00	331.40	330.00	330.00	330.40	48	2:30:12 am	Option	Chart
Sep '26	331.10	+1.20	331.30	329.50	329.90	329.90	20	3:11:52 am	Option	Chart

Soybean Oil

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	50.01	+0.33	50.08	49.58	49.60	49.68	5005	3:31:23 am	Option	Chart
Jan '26	50.32	+0.34	50.40	49.90	49.98	49.98	1636	3:29:23 am	Option	Chart
Mar '26	50.87	+0.34	50.94	50.45	50.46	50.53	1232	3:31:32 am	Option	Chart
May '26	51.24	+0.34	51.31	50.87	50.87	50.90	1233	3:31:32 am	Option	Chart
Jul '26	51.34	+0.30	51.44	50.96	50.96	51.04	278	3:25:49 am	Option	Chart
Aug '26	51.13	+0.32	51.20	50.84	50.97	50.81	150	3:15:17 am	Option	Chart
Sep '26	50.87	+0.27	50.95	50.62	50.73	50.60	62	1:42:46 am	Option	Chart

Text size