Grains

Grains

Livestock

Energies

Metals

Treasuries

Currencies

Indexes

Refresh

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '26	442^4	+2^2	443^2	440^2	440^4	440^2	13510	6:01:19 am	Option	Chart
Jul '26	453^2	+2^2	453^6	451^0	451^0	451^0	7946	6:01:09 am	Option	Chart
Sep '26	457^6	+2^2	458^0	455^2	455^2	455^4	1099	5:56:34 am	Option	Chart
Dec '26	473^2	+2^2	473^4	471^0	471^2	471^0	3441	5:39:58 am	Option	Chart
Mar '27	486^0	+2^2	486^2	483^4	483^4	483^6	758	6:00:24 am	Option	Chart
May '27	493^0	+2^0	493^4	490^6	491^2	491^0	60	5:48:38 am	Option	Chart
Jul '27	496^4	+1^6	496^6	494^6	495^2	494^6	35	3:11:52 am	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '26	1163^4	+1^2	1165^6	1158^2	1160^4	1162^2	15338	6:01:51 am	Option	Chart
Jul '26	1179^0	+1^4	1180^6	1173^2	1175^4	1177^4	11763	6:00:56 am	Option	Chart
Aug '26	1171^6	+1^0	1173^4	1166^6	1168^4	1170^6	1019	5:36:46 am	Option	Chart
Sep '26	1149^6	0^0	1152^0	1146^2	1146^6	1149^6	580	5:25:49 am	Option	Chart
Nov '26	1151^0	+1^2	1152^0	1146^4	1147^6	1149^6	2248	5:33:58 am	Option	Chart
Jan '27	1162^2	+1^4	1162^6	1157^6	1158^0	1160^6	384	5:33:58 am	Option	Chart
Mar '27	1160^6	+1^2	1161^0	1157^0	1157^0	1159^4	237	5:11:46 am	Option	Chart
May '27	1162^6	0^0	1164^2	1161^4	1162^6	1162^6	317	5:25:52 am	Option	Chart

Chicago Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '26	585^4	+3^2	585^6	578^4	581^4	582^2	7630	6:00:37 am	Option	Chart
Jul '26	594^4	+3^2	595^0	587^4	590^4	591^2	5907	6:01:19 am	Option	Chart
Sep '26	606^2	+3^2	606^6	599^4	601^4	603^0	955	5:56:00 am	Option	Chart
Dec '26	624^6	+3^6	625^0	618^0	622^0	621^0	920	5:46:21 am	Option	Chart
Mar '27	639^0	+3^2	639^2	633^0	635^0	635^6	114	5:37:48 am	Option	Chart
May '27	645^4	+3^0	645^4	643^0	643^0	642^4	20	4:35:54 am	Option	Chart

KC Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '26	608^6	+5^4	609^0	598^4	603^0	603^2	4426	6:01:22 am	Option	Chart
Jul '26	623^0	+6^4	623^2	611^6	616^4	616^4	5987	6:01:00 am	Option	Chart
Sep '26	634^6	+6^0	635^0	624^2	628^0	628^6	1602	5:54:16 am	Option	Chart
Dec '26	653^2	+6^0	653^2	644^2	647^6	647^2	346	6:00:40 am	Option	Chart
Mar '27	665^6	+4^4	666^6	658^2	659^2	661^2	72	5:37:48 am	Option	Chart
May '27	666^6  P	0^0	678^0	666^6	667^4	666^6	173	1:14:55 pm	Option	Chart

Minneapolis Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '26	624^4	0^0	624^4	622^0	622^6	624^4	74	4:28:10 am	Option	Chart
Jul '26	638^6	-0^4	639^0	635^0	638^4	639^2	58	4:46:06 am	Option	Chart
Sep '26	655^4	0^0	655^4	651^0	651^0	655^4	4	3:06:20 am	Option	Chart
Dec '26	671^0  P	0^0	677^4	666^4	666^6	671^0	263	1:18:14 pm	Option	Chart
Mar '27	685^0  P	0^0	689^0	676^2	676^2	685^0	24	1:12:53 pm	Option	Chart

Soybean Meal

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '26	334.50	+2.60	335.90	331.40	332.40	331.90	5996	6:01:55 am	Option	Chart
Jul '26	330.70	+1.80	332.00	328.70	330.60	328.90	7073	6:00:45 am	Option	Chart
Aug '26	325.80	+1.80	326.60	324.00	324.30	324.00	1309	5:47:27 am	Option	Chart
Sep '26	321.20	+1.60	321.80	319.60	319.70	319.60	1024	5:59:31 am	Option	Chart
Oct '26	317.30	+1.20	318.00	316.00	316.10	316.10	950	6:01:32 am	Option	Chart
Dec '26	320.40	+0.90	321.40	319.40	319.50	319.50	2403	6:00:24 am	Option	Chart
Jan '27	321.40	+1.10	321.80	320.20	320.40	320.30	203	5:01:25 am	Option	Chart

Soybean Oil

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '26	66.39	-0.11	66.52	65.83	66.46	66.50	11878	6:01:51 am	Option	Chart
Jul '26	66.25	-0.11	66.39	65.70	66.35	66.36	11250	6:01:51 am	Option	Chart
Aug '26	65.23	-0.09	65.36	64.71	65.31	65.32	1512	6:00:00 am	Option	Chart
Sep '26	64.16	-0.10	64.29	63.70	64.11	64.26	1100	5:59:50 am	Option	Chart
Oct '26	63.09	-0.08	63.22	62.62	63.00	63.17	463	5:34:01 am	Option	Chart
Dec '26	62.48	-0.04	62.56	61.99	62.47	62.52	2292	6:00:56 am	Option	Chart
Jan '27	61.91	-0.28	62.16	61.72	62.15	62.19	389	4:17:59 am	Option	Chart

Text size