Grains

Grains

Livestock

Energies

Metals

Treasuries

Currencies

Indexes

Refresh

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	423^2	+1^4	423^4	422^0	422^4	421^6	9475	3:22:15 am	Option	Chart
May '26	431^2	+1^4	431^2	430^0	430^2	429^6	5057	3:12:45 am	Option	Chart
Jul '26	437^4	+1^2	438^0	436^4	437^0	436^2	1076	3:23:34 am	Option	Chart
Sep '26	437^0	+1^0	437^4	436^0	436^0	436^0	904	3:22:47 am	Option	Chart
Dec '26	450^4	+0^6	451^0	450^0	450^0	449^6	1215	3:22:29 am	Option	Chart
Mar '27	463^4	+1^0	464^0	463^0	463^0	462^4	39	3:07:53 am	Option	Chart
May '27	470^2	+0^6	470^2	470^0	470^0	469^4	978	3:03:53 am	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	1067^0	+2^4	1068^4	1063^2	1064^4	1064^4	13935	3:24:31 am	Option	Chart
May '26	1078^2	+3^2	1079^0	1074^2	1074^4	1075^0	5096	3:21:15 am	Option	Chart
Jul '26	1090^0	+2^6	1091^0	1086^4	1086^6	1087^2	1989	3:18:32 am	Option	Chart
Aug '26	1086^6	+2^6	1087^4	1083^2	1084^2	1084^0	233	3:15:24 am	Option	Chart
Sep '26	1071^4	+3^0	1072^0	1068^0	1068^6	1068^4	195	3:15:24 am	Option	Chart
Nov '26	1077^0	+2^4	1078^0	1073^0	1073^0	1074^4	872	3:16:04 am	Option	Chart
Jan '27	1088^0	+3^0	1088^4	1085^0	1085^0	1085^0	83	2:59:35 am	Option	Chart
Mar '27	1089^0	+2^0	1090^0	1084^6	1084^6	1087^0	87	3:20:42 am	Option	Chart

Chicago Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	509^4	+1^6	510^2	508^0	508^2	507^6	3680	3:20:51 am	Option	Chart
May '26	521^2	+2^2	521^4	519^4	520^0	519^0	837	3:19:07 am	Option	Chart
Jul '26	533^6	+2^2	534^0	532^2	532^2	531^4	460	1:53:56 am	Option	Chart
Sep '26	548^0	+2^0	548^2	546^6	547^0	546^0	407	3:10:53 am	Option	Chart
Dec '26	567^4	+1^6	567^4	566^6	566^6	565^6	34	1:50:14 am	Option	Chart
Mar '27	582^6	+0^2	582^6	582^6	582^6	582^4	8	7:00:00 pm	Option	Chart

KC Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	521^6	+2^0	522^6	519^6	519^6	519^6	1122	3:23:28 am	Option	Chart
May '26	533^0	+2^2	533^4	531^0	531^0	530^6	322	3:18:22 am	Option	Chart
Jul '26	545^4	+2^2	546^0	543^6	543^6	543^2	383	3:07:44 am	Option	Chart
Sep '26	561^0	+2^4	561^0	559^2	560^0	558^4	48	2:10:02 am	Option	Chart
Dec '26	580^6	+2^0	580^6	579^4	579^4	578^6	166	1:15:59 am	Option	Chart
Mar '27	598^6  P	+3^4	601^6	598^6	601^6	598^6	407	4:11:34 am	Option	Chart

Minneapolis Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	566^2	+2^4	566^2	563^4	564^0	563^6	96	2:26:54 am	Option	Chart
May '26	578^0	+2^6	578^0	576^0	576^0	575^2	90	2:26:54 am	Option	Chart
Jul '26	589^0	+2^4	589^0	586^6	586^6	586^4	87	3:11:12 am	Option	Chart
Sep '26	605^2	+2^0	605^2	604^6	604^6	603^2	124	2:27:01 am	Option	Chart
Dec '26	623^2  P	0^0	625^4	622^2	625^4	623^2	4	1:15:00 pm	Option	Chart

Soybean Meal

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	293.20	+1.80	293.50	291.40	291.40	291.40	6931	3:20:25 am	Option	Chart
May '26	296.80	+1.60	297.00	295.10	295.20	295.20	5609	3:21:29 am	Option	Chart
Jul '26	301.50	+1.40	301.70	299.90	300.10	300.10	4892	3:24:31 am	Option	Chart
Aug '26	303.30	+1.30	303.50	301.80	302.00	302.00	433	3:11:47 am	Option	Chart
Sep '26	304.60	+1.30	304.70	303.10	303.30	303.30	127	3:12:05 am	Option	Chart
Oct '26	305.30	+1.40	305.30	303.70	304.10	303.90	61	3:11:47 am	Option	Chart
Dec '26	309.10	+1.20	309.20	307.50	307.90	307.90	106	3:11:47 am	Option	Chart

Soybean Oil

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	53.92	-0.09	54.31	53.83	53.95	54.01	8585	3:23:08 am	Option	Chart
May '26	54.46	-0.08	54.83	54.37	54.50	54.54	3966	3:23:16 am	Option	Chart
Jul '26	54.78	-0.06	55.12	54.66	54.83	54.84	1633	3:18:53 am	Option	Chart
Aug '26	54.56	-0.04	54.86	54.45	54.55	54.60	356	3:15:19 am	Option	Chart
Sep '26	54.30	-0.01	54.58	54.17	54.25	54.31	363	2:09:00 am	Option	Chart
Oct '26	53.93	-0.06	54.25	53.86	53.93	53.99	257	3:23:08 am	Option	Chart
Dec '26	53.97	+0.02	54.21	53.84	53.89	53.95	987	3:11:47 am	Option	Chart

Text size