Grains

Grains

Livestock

Energies

Metals

Treasuries

Currencies

Indexes

Refresh

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	432^4	0^0	437^0	428^2	433^2	431^4	54	11:41:58 am	Option	Chart
Mar '26	440^4	0^0	447^2	440^0	446^4	440^6	206652	1:19:59 pm	Option	Chart
May '26	448^6	0^0	454^6	448^4	454^0	449^0	77065	1:19:58 pm	Option	Chart
Jul '26	455^0	0^0	460^0	454^2	459^4	455^0	37930	1:19:59 pm	Option	Chart
Sep '26	449^4	0^0	453^6	449^2	453^0	450^0	10541	1:19:55 pm	Option	Chart
Dec '26	461^4	0^0	464^6	461^2	464^4	462^0	10992	1:19:57 pm	Option	Chart
Mar '27	475^0	0^0	477^6	474^2	477^6	475^2	391	1:17:28 pm	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Jan '26	1076^2	0^0	1094^4	1075^6	1093^0	1076^6	118194	1:19:58 pm	Option	Chart
Mar '26	1086^2	0^0	1104^2	1086^0	1102^2	1086^6	75238	1:19:58 pm	Option	Chart
May '26	1096^2	0^0	1113^6	1096^0	1112^6	1097^0	25255	1:19:55 pm	Option	Chart
Jul '26	1106^2	0^0	1122^2	1105^6	1121^0	1106^4	15965	1:19:49 pm	Option	Chart
Aug '26	1100^6	0^0	1114^2	1099^6	1114^0	1100^4	1753	1:17:00 pm	Option	Chart
Sep '26	1083^2	0^0	1095^6	1082^0	1095^0	1083^2	2838	1:19:09 pm	Option	Chart
Nov '26	1088^0	0^0	1099^2	1086^4	1098^6	1088^2	8884	1:19:44 pm	Option	Chart
Jan '27	1098^0	0^0	1105^0	1096^4	1105^0	1098^0	423	1:17:17 pm	Option	Chart

Chicago Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	534^4  P	0^0	534^4	534^4	534^4	534^4	1	9:57:29 am	Option	Chart
Mar '26	529^6	0^0	536^0	529^0	534^6	529^2	48693	1:19:59 pm	Option	Chart
May '26	537^6	0^0	543^4	536^6	541^6	537^2	20545	1:19:55 pm	Option	Chart
Jul '26	546^0	0^0	551^2	544^6	549^6	545^6	11974	1:19:59 pm	Option	Chart
Sep '26	558^0	0^0	562^6	557^2	562^2	558^0	2701	1:18:47 pm	Option	Chart
Dec '26	574^0	0^0	578^0	572^6	577^6	574^0	1085	1:16:07 pm	Option	Chart

KC Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	498^6	0^0	502^0	498^6	502^0	498^6	45	11:55:08 am	Option	Chart
Mar '26	518^4	0^0	525^0	517^6	523^2	518^0	22392	1:19:58 pm	Option	Chart
May '26	530^6	0^0	537^2	530^2	536^4	530^4	8817	1:19:59 pm	Option	Chart
Jul '26	543^4	0^0	549^4	543^2	548^4	543^4	5035	1:19:30 pm	Option	Chart
Sep '26	559^2	0^0	564^0	558^4	564^0	558^6	1067	1:19:53 pm	Option	Chart
Dec '26	578^0	0^0	582^6	577^4	582^2	577^6	489	1:17:53 pm	Option	Chart

Minneapolis Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	581^4  P	0^0	581^4	581^4	581^4	581^4	1	8:31:46 am	Option	Chart
Mar '26	575^6	0^0	579^6	573^4	576^0	576^2	2444	1:19:55 pm	Option	Chart
May '26	584^2	-0^2	588^2	583^4	585^0	585^2	537	1:19:59 pm	Option	Chart
Jul '26	596^2	-0^4	602^2	596^0	597^4	597^4	112	1:19:59 pm	Option	Chart
Sep '26	611^6	-0^4	617^6	611^2	613^0	613^0	83	1:14:52 pm	Option	Chart

Soybean Meal

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	298.80  P	-1.80	300.30	298.80	300.10	298.80	49	12:50:54 pm	Option	Chart
Jan '26	302.00	0.00	304.60	300.00	302.10	302.50	81132	1:19:59 pm	Option	Chart
Mar '26	305.20	0.00	307.40	304.80	306.60	305.60	74528	1:19:56 pm	Option	Chart
May '26	309.10	0.00	312.00	309.10	311.80	309.60	22421	1:19:59 pm	Option	Chart
Jul '26	314.20	0.00	317.60	314.20	317.50	314.70	16797	1:19:59 pm	Option	Chart
Aug '26	315.90	0.00	319.20	315.70	318.90	316.00	4241	1:19:12 pm	Option	Chart
Sep '26	316.60	0.00	320.10	316.30	319.80	316.60	3811	1:18:16 pm	Option	Chart

Soybean Oil

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	50.56  P	+0.83	50.56	50.43	50.43	50.56	57	11:01:46 am	Option	Chart
Jan '26	50.07	0.00	50.94	49.96	50.82	50.07	61409	1:19:58 pm	Option	Chart
Mar '26	50.60	0.00	51.46	50.49	51.35	50.61	49095	1:19:55 pm	Option	Chart
May '26	50.99	0.00	51.83	50.90	51.75	51.03	20600	1:19:32 pm	Option	Chart
Jul '26	51.19	0.00	51.98	51.09	51.87	51.23	16813	1:19:30 pm	Option	Chart
Aug '26	51.00	0.00	51.74	50.89	51.67	51.03	1756	1:18:16 pm	Option	Chart
Sep '26	50.84	0.00	51.55	50.69	51.49	50.84	1573	1:17:07 pm	Option	Chart

Text size