Grains

Grains

Livestock

Energies

Metals

Treasuries

Currencies

Indexes

Refresh

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Sep '26	509^4	0^0	512^0	507^4	512^0	510^2	201	1:05:00 pm	Option	Chart
Dec '26	532^0	0^0	544^6	523^2	533^2	530^2	387148	1:19:59 pm	Option	Chart
Mar '27	547^0	0^0	560^0	538^2	548^2	545^4	117269	1:19:59 pm	Option	Chart
May '27	554^4	0^0	566^4	545^4	556^2	553^0	59148	1:19:52 pm	Option	Chart
Jul '27	558^0	0^0	569^4	549^2	558^6	556^2	61328	1:19:39 pm	Option	Chart
Sep '27	530^2	0^0	538^2	523^0	532^4	528^4	19570	1:19:34 pm	Option	Chart
Dec '27	533^2	0^0	540^0	525^4	534^4	532^0	37197	1:19:55 pm	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Sep '26	1296^0	0^0	1296^0	1280^2	1296^0	1280^2	6	9:25:02 am	Option	Chart
Nov '26	1299^0	0^0	1335^2	1293^0	1330^0	1296^4	245875	1:19:59 pm	Option	Chart
Jan '27	1314^2	0^0	1350^2	1308^2	1345^0	1312^0	83178	1:19:59 pm	Option	Chart
Mar '27	1321^2	0^0	1355^2	1315^0	1350^2	1318^6	42728	1:19:58 pm	Option	Chart
May '27	1327^6	0^0	1359^4	1321^0	1354^0	1325^0	21145	1:19:59 pm	Option	Chart
Jul '27	1330^2	0^0	1360^4	1324^0	1357^6	1328^4	21960	1:19:50 pm	Option	Chart
Aug '27	1312^0	0^0	1340^0	1306^0	1335^6	1310^0	2533	1:19:50 pm	Option	Chart
Sep '27	1271^0	0^0	1291^6	1265^4	1291^6	1269^0	1059	1:19:50 pm	Option	Chart

Chicago Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Sep '26	711^0	0^0	713^4	707^0	713^4	707^0	15	12:51:54 pm	Option	Chart
Dec '26	726^2	0^0	743^4	716^2	741^2	725^2	88252	1:19:59 pm	Option	Chart
Mar '27	742^2	0^0	757^6	732^6	756^0	741^2	35027	1:19:55 pm	Option	Chart
May '27	750^2	0^0	763^6	740^0	763^6	749^2	16506	1:19:54 pm	Option	Chart
Jul '27	747^0	0^0	759^0	736^2	758^0	745^6	7581	1:19:59 pm	Option	Chart
Sep '27	747^6	0^0	758^2	739^0	758^2	747^2	3095	1:18:50 pm	Option	Chart

KC Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Sep '26	804^2  P	+20^2	804^2	804^2	804^2	804^2	25	10:03:55 am	Option	Chart
Dec '26	799^4	0^0	819^0	790^6	819^0	798^4	41323	1:19:56 pm	Option	Chart
Mar '27	812^6	0^0	830^4	804^6	830^0	812^0	21308	1:19:55 pm	Option	Chart
May '27	817^4	0^0	834^0	809^2	833^2	816^4	7347	1:18:26 pm	Option	Chart
Jul '27	807^4	0^0	820^6	799^2	819^6	806^0	5051	1:19:31 pm	Option	Chart
Sep '27	806^4	0^0	818^0	800^0	814^4	805^0	1281	1:17:59 pm	Option	Chart

Minneapolis Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Sep '26	742^6  P	+12^4	742^6	727^2	734^0	742^6	96	1:14:38 pm	Option	Chart
Dec '26	745^6	0^0	762^2	740^6	761^6	745^0	5987	1:19:59 pm	Option	Chart
Mar '27	765^0	0^0	782^0	760^2	780^0	764^2	2031	1:19:59 pm	Option	Chart
May '27	775^2	0^0	796^2	770^2	786^0	774^4	420	1:15:36 pm	Option	Chart
Jul '27	775^6	0^0	796^2	771^2	786^4	774^0	141	1:15:36 pm	Option	Chart

Soybean Meal

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Sep '26	349.30	0.00	349.30	346.60	346.90	347.00	77	1:19:52 pm	Option	Chart
Oct '26	347.80	0.00	350.60	344.70	349.30	346.80	31758	1:19:59 pm	Option	Chart
Dec '26	353.80	0.00	357.00	350.80	355.50	352.80	68046	1:19:59 pm	Option	Chart
Jan '27	355.70	0.00	359.00	352.90	358.80	354.70	29509	1:19:59 pm	Option	Chart
Mar '27	356.80	0.00	360.10	354.10	358.10	356.10	16102	1:19:59 pm	Option	Chart
May '27	357.40	0.00	360.70	355.20	358.90	356.90	7389	1:19:59 pm	Option	Chart
Jul '27	357.80	0.00	361.50	356.20	360.60	357.70	6021	1:19:47 pm	Option	Chart

Soybean Oil

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Sep '26	70.66	+1.65	70.66	70.66	70.66	71.28	9	3:16:15 am	Option	Chart
Oct '26	69.11	0.00	71.72	69.05	71.57	69.19	22113	1:19:58 pm	Option	Chart
Dec '26	69.61	0.00	72.23	69.53	72.10	69.68	79501	1:19:58 pm	Option	Chart
Jan '27	69.90	0.00	72.48	69.85	72.36	69.99	32335	1:19:55 pm	Option	Chart
Mar '27	70.11	0.00	72.63	70.04	72.48	70.19	21286	1:19:55 pm	Option	Chart
May '27	70.18	0.00	72.60	70.08	72.40	70.24	10636	1:19:58 pm	Option	Chart
Jul '27	70.03	0.00	72.43	69.93	72.30	70.10	7734	1:19:58 pm	Option	Chart

Text size