Grains

Grains

Livestock

Energies

Metals

Treasuries

Currencies

Indexes

Refresh

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	440^6	-1^4	443^0	439^6	442^0	442^2	81340	1:08:53 pm	Option	Chart
May '26	448^6	-2^0	451^2	448^0	450^4	450^6	14242	1:08:17 pm	Option	Chart
Jul '26	455^0	-2^0	457^4	454^2	456^6	457^0	9524	1:08:51 pm	Option	Chart
Sep '26	449^4	-2^0	451^6	448^4	451^4	451^4	3135	1:08:28 pm	Option	Chart
Dec '26	461^4	-1^4	463^0	460^4	463^0	463^0	5268	1:08:44 pm	Option	Chart
Mar '27	474^2	-1^6	476^0	473^4	475^6	476^0	255	12:37:17 pm	Option	Chart
May '27	481^0	-1^6	482^6	480^6	482^6	482^6	39	12:34:12 pm	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Jan '26	1046^0	-3^4	1053^4	1045^0	1049^4	1049^4	7524	1:08:56 pm	Option	Chart
Mar '26	1061^6	-1^6	1067^6	1061^0	1063^6	1063^4	61994	1:08:56 pm	Option	Chart
May '26	1074^0	-1^2	1079^2	1072^6	1075^2	1075^2	10915	1:08:41 pm	Option	Chart
Jul '26	1085^4	-1^6	1091^2	1084^2	1087^6	1087^2	8346	1:08:09 pm	Option	Chart
Aug '26	1082^4	-2^2	1088^4	1082^2	1085^4	1084^6	623	1:07:57 pm	Option	Chart
Sep '26	1069^0	-2^2	1075^0	1069^0	1072^0	1071^2	352	1:07:45 pm	Option	Chart
Nov '26	1073^6	-2^0	1079^4	1073^4	1076^2	1075^6	2329	1:08:46 pm	Option	Chart
Jan '27	1084^2	-1^0	1089^2	1084^2	1086^6	1085^2	124	12:57:34 pm	Option	Chart

Chicago Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	511^4	-1^4	515^4	510^4	512^6	513^0	25047	1:08:32 pm	Option	Chart
May '26	523^0	-1^6	526^6	522^0	524^2	524^6	4925	1:08:29 pm	Option	Chart
Jul '26	535^0	-2^2	538^6	534^2	537^0	537^2	4060	1:08:28 pm	Option	Chart
Sep '26	549^4	-2^0	553^0	549^0	552^0	551^4	653	1:06:18 pm	Option	Chart
Dec '26	568^4	-1^6	571^2	567^4	570^6	570^2	537	1:08:23 pm	Option	Chart
Mar '27	584^4	-1^6	587^2	584^0	587^2	586^2	59	12:51:01 pm	Option	Chart

KC Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	522^4	-4^6	529^4	522^0	527^2	527^2	11724	1:08:50 pm	Option	Chart
May '26	535^4	-4^6	542^0	535^0	539^6	540^2	2593	1:08:23 pm	Option	Chart
Jul '26	549^0	-4^4	555^2	548^4	553^0	553^4	1474	1:07:06 pm	Option	Chart
Sep '26	564^0	-4^4	568^6	563^4	568^4	568^4	449	1:07:32 pm	Option	Chart
Dec '26	583^4	-4^4	589^4	583^2	587^4	588^0	161	1:06:40 pm	Option	Chart
Mar '27	604^2  P	0^0	604^2	603^4	603^4	604^2	1	1:14:44 pm	Option	Chart

Minneapolis Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	579^6	+0^4	581^0	576^4	578^0	579^2	2220	1:03:39 pm	Option	Chart
May '26	590^0	+0^2	591^4	587^4	588^6	589^6	289	1:01:57 pm	Option	Chart
Jul '26	603^4	+0^6	604^2	601^2	601^2	602^6	67	12:56:47 pm	Option	Chart
Sep '26	618^0	-1^0	620^2	617^2	617^4	619^0	58	10:19:28 am	Option	Chart
Dec '26	638^0	+0^2	638^0	637^4	637^4	637^6	33	10:19:28 am	Option	Chart

Soybean Meal

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Jan '26	295.70	-3.10	300.00	295.30	298.80	298.80	3994	1:08:56 pm	Option	Chart
Mar '26	302.30	-1.00	304.80	301.80	303.30	303.30	31207	1:08:57 pm	Option	Chart
May '26	306.60	-0.70	308.50	306.00	307.20	307.30	7344	1:08:55 pm	Option	Chart
Jul '26	311.90	-0.60	313.80	311.20	312.50	312.50	2935	1:08:57 pm	Option	Chart
Aug '26	313.50	-0.30	314.80	312.60	314.00	313.80	757	1:08:04 pm	Option	Chart
Sep '26	314.30	0.00	315.30	313.30	314.70	314.30	1244	1:07:25 pm	Option	Chart
Oct '26	314.50	+0.10	315.30	313.40	314.50	314.40	198	1:07:40 pm	Option	Chart

Soybean Oil

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Jan '26	48.84	+0.06	49.14	48.67	48.78	48.78	6707	1:08:56 pm	Option	Chart
Mar '26	49.41	+0.12	49.68	49.15	49.26	49.29	31084	1:08:56 pm	Option	Chart
May '26	49.92	+0.12	50.17	49.66	49.79	49.80	5446	1:08:39 pm	Option	Chart
Jul '26	50.24	+0.11	50.49	50.00	50.17	50.13	2993	1:08:57 pm	Option	Chart
Aug '26	50.12	+0.10	50.36	49.88	49.89	50.02	414	1:08:51 pm	Option	Chart
Sep '26	49.98	+0.09	50.23	49.77	49.77	49.89	214	1:07:45 pm	Option	Chart
Oct '26	49.75	+0.05	49.96	49.60	49.60	49.70	360	1:07:45 pm	Option	Chart

Text size