Grains

Grains

Livestock

Energies

Metals

Treasuries

Currencies

Indexes

Refresh

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '26	458^4	-4^0	461^4	458^0	461^2	462^4	22681	6:24:34 am	Option	Chart
Jul '26	469^0	-3^4	471^2	468^2	471^0	472^4	10638	6:23:10 am	Option	Chart
Sep '26	471^2	-3^6	473^6	471^0	473^6	475^0	3654	6:24:33 am	Option	Chart
Dec '26	485^2	-3^6	487^6	484^6	487^2	489^0	7444	6:23:50 am	Option	Chart
Mar '27	495^2	-3^6	497^0	495^0	496^4	499^0	1734	6:24:33 am	Option	Chart
May '27	502^2	-2^4	502^6	501^2	502^2	504^6	121	5:07:51 am	Option	Chart
Jul '27	505^0	-2^6	505^2	503^6	504^6	507^6	87	4:23:48 am	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '26	1158^2	+3^2	1161^6	1151^4	1153^4	1155^0	21976	6:24:57 am	Option	Chart
Jul '26	1174^4	+3^0	1178^0	1168^0	1170^0	1171^4	16295	6:23:24 am	Option	Chart
Aug '26	1169^2	+2^4	1172^6	1163^6	1165^0	1166^6	827	6:23:24 am	Option	Chart
Sep '26	1145^6	+2^2	1148^2	1140^2	1142^0	1143^4	459	6:14:56 am	Option	Chart
Nov '26	1144^6	+1^0	1148^0	1140^6	1141^2	1143^6	2612	6:24:20 am	Option	Chart
Jan '27	1156^2	+1^4	1158^6	1152^0	1152^0	1154^6	850	6:09:39 am	Option	Chart
Mar '27	1150^6	+1^2	1152^6	1147^2	1149^4	1149^4	861	6:22:23 am	Option	Chart
May '27	1151^2	+1^0	1152^4	1148^2	1148^2	1150^2	185	4:59:30 am	Option	Chart

Chicago Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '26	580^4	-9^4	589^0	579^2	589^0	590^0	16041	6:25:05 am	Option	Chart
Jul '26	591^4	-10^4	601^0	590^4	601^0	602^0	8853	6:24:25 am	Option	Chart
Sep '26	605^0	-11^0	613^6	604^2	613^6	616^0	2171	6:24:53 am	Option	Chart
Dec '26	622^6	-11^0	631^0	622^2	630^0	633^6	1425	6:24:25 am	Option	Chart
Mar '27	636^4	-11^0	644^2	636^2	644^2	647^4	295	6:24:53 am	Option	Chart
May '27	645^6	-7^6	648^4	644^0	648^4	653^4	21	5:48:28 am	Option	Chart

KC Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '26	595^6	-8^2	604^0	593^4	604^0	604^0	3196	6:23:24 am	Option	Chart
Jul '26	611^4	-8^2	619^0	609^2	619^0	619^6	2359	6:24:03 am	Option	Chart
Sep '26	625^6	-8^6	634^2	623^6	634^2	634^4	1272	6:21:31 am	Option	Chart
Dec '26	646^0	-7^6	651^0	643^4	650^4	653^6	347	6:15:18 am	Option	Chart
Mar '27	659^0	-8^2	666^0	656^6	666^0	667^2	80	6:15:18 am	Option	Chart
May '27	670^4  P	-2^0	673^0	667^6	673^0	670^4	6	1:14:55 pm	Option	Chart

Minneapolis Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '26	625^4	-5^6	631^4	625^0	631^4	631^2	221	6:19:50 am	Option	Chart
Jul '26	639^6	-5^4	644^6	637^2	644^6	645^2	207	6:17:31 am	Option	Chart
Sep '26	655^4	-5^6	661^6	655^4	660^0	661^2	25	6:17:31 am	Option	Chart
Dec '26	684^0	+8^6	684^0	674^0	675^0	675^2	17	2:57:10 am	Option	Chart
Mar '27	684^2  P	0^0	687^2	680^0	680^0	684^2	11	1:14:59 pm	Option	Chart

Soybean Meal

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '26	323.80	+1.40	324.40	321.80	322.40	322.40	5753	6:24:34 am	Option	Chart
Jul '26	321.10	+1.20	321.60	319.30	320.20	319.90	4097	6:24:57 am	Option	Chart
Aug '26	317.70	+1.10	318.20	316.30	317.00	316.60	814	6:24:34 am	Option	Chart
Sep '26	314.30	+1.30	314.50	312.60	313.90	313.00	544	6:23:31 am	Option	Chart
Oct '26	311.00	+1.10	311.30	309.60	310.30	309.90	506	6:25:03 am	Option	Chart
Dec '26	314.30	+1.20	314.40	312.60	313.50	313.10	1277	6:13:30 am	Option	Chart
Jan '27	313.80	+0.60	313.90	312.80	313.60	313.20	36	5:58:43 am	Option	Chart

Soybean Oil

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '26	65.17	-0.56	65.74	64.90	65.44	65.73	13100	6:24:57 am	Option	Chart
Jul '26	65.14	-0.53	65.68	64.86	65.28	65.67	8786	6:24:33 am	Option	Chart
Aug '26	64.47	-0.50	64.96	64.21	64.60	64.97	2122	6:24:33 am	Option	Chart
Sep '26	63.67	-0.51	64.16	63.44	63.78	64.18	1154	6:22:00 am	Option	Chart
Oct '26	62.85	-0.47	63.27	62.60	63.00	63.32	707	6:03:58 am	Option	Chart
Dec '26	62.42	-0.45	62.81	62.16	62.50	62.87	1798	6:23:08 am	Option	Chart
Jan '27	62.09	-0.46	62.34	61.85	61.97	62.55	187	6:23:08 am	Option	Chart

Text size