Grains

Grains

Livestock

Energies

Metals

Treasuries

Currencies

Indexes

Refresh

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	429^0	+0^4	429^2	428^2	428^4	428^4	138890	8:11:56 pm	Option	Chart
May '26	436^6	+1^0	437^0	435^6	435^6	435^6	65989	8:11:56 pm	Option	Chart
Jul '26	443^0	+1^0	443^0	442^0	442^0	442^0	34467	8:11:01 pm	Option	Chart
Sep '26	442^4	+1^0	442^4	441^2	441^2	441^4	18557	8:08:00 pm	Option	Chart
Dec '26	457^6	+1^0	457^6	456^4	456^6	456^6	21058	8:10:44 pm	Option	Chart
Mar '27	469^6	+0^4	469^6	468^6	468^6	469^2	2263	8:11:01 pm	Option	Chart
May '27	476^2	+0^6	476^4	475^0	475^0	475^4	400	8:11:01 pm	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	1067^4	+1^6	1069^0	1066^0	1066^6	1065^6	103471	8:12:27 pm	Option	Chart
May '26	1079^4	+2^2	1080^6	1077^6	1079^0	1077^2	59163	8:11:07 pm	Option	Chart
Jul '26	1092^6	+2^2	1094^0	1091^0	1092^0	1090^4	30124	8:08:34 pm	Option	Chart
Aug '26	1090^4	+2^6	1091^0	1089^0	1089^6	1087^6	2692	7:33:16 pm	Option	Chart
Sep '26	1075^0	+2^4	1075^6	1073^6	1073^6	1072^4	2948	8:08:45 pm	Option	Chart
Nov '26	1081^2	+2^0	1082^4	1079^2	1080^0	1079^2	14512	8:08:45 pm	Option	Chart
Jan '27	1092^6	+2^0	1093^2	1090^4	1090^4	1090^6	1156	8:08:45 pm	Option	Chart
Mar '27	1095^0	+1^6	1095^6	1092^6	1092^6	1093^2	1065	8:08:56 pm	Option	Chart

Chicago Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	531^2	+2^4	531^6	529^2	529^2	528^6	58766	8:12:18 pm	Option	Chart
May '26	540^2	+2^4	540^4	538^0	538^2	537^6	34309	8:10:18 pm	Option	Chart
Jul '26	551^0	+2^2	551^2	549^0	549^6	548^6	19120	8:12:18 pm	Option	Chart
Sep '26	563^4	+2^0	563^4	562^6	562^6	561^4	5100	7:29:51 pm	Option	Chart
Dec '26	582^2	+2^0	582^2	581^2	581^4	580^2	3941	7:40:24 pm	Option	Chart
Mar '27	598^0	+2^0	598^0	598^0	598^0	596^0	227	7:00:01 pm	Option	Chart

KC Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	537^2	+2^4	538^0	534^6	534^6	534^6	31095	8:02:46 pm	Option	Chart
May '26	549^4	+2^6	549^6	546^4	547^0	546^6	18221	8:10:18 pm	Option	Chart
Jul '26	563^2	+2^6	563^2	560^2	560^4	560^4	12070	7:47:39 pm	Option	Chart
Sep '26	577^4	+2^2	577^4	575^2	575^2	575^2	3534	7:38:27 pm	Option	Chart
Dec '26	598^2	+2^2	598^2	597^4	597^4	596^0	2834	7:38:27 pm	Option	Chart
Mar '27	612^2	-0^2	612^4	609^4	610^6	612^4	128	1:14:44 pm	Option	Chart

Minneapolis Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	569^4	+1^2	569^4	568^2	568^2	568^2	4237	7:49:13 pm	Option	Chart
May '26	581^4	0^0	582^4	581^4	582^2	581^4	3407	7:43:47 pm	Option	Chart
Jul '26	593^4	-1^4	593^4	593^4	593^4	595^0	879	7:43:47 pm	Option	Chart
Sep '26	612^6	+1^2	612^6	612^6	612^6	611^4	308	7:04:29 pm	Option	Chart
Dec '26	631^0	+1^0	631^0	631^0	631^0	630^0	167	7:04:29 pm	Option	Chart

Soybean Meal

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	291.90	0.00	292.50	291.30	292.10	291.90	48317	8:10:01 pm	Option	Chart
May '26	295.90	+0.20	296.50	295.50	295.80	295.70	31476	8:10:22 pm	Option	Chart
Jul '26	300.90	+0.30	301.20	300.50	300.70	300.60	16647	7:28:34 pm	Option	Chart
Aug '26	302.70	+0.30	302.70	302.30	302.40	302.40	2650	7:52:08 pm	Option	Chart
Sep '26	303.70	+0.10	303.70	303.60	303.60	303.60	2157	7:19:44 pm	Option	Chart
Oct '26	304.60	+0.30	304.60	304.30	304.40	304.30	1721	7:10:05 pm	Option	Chart
Dec '26	308.60	+0.30	308.60	308.30	308.30	308.30	4292	7:08:18 pm	Option	Chart

Soybean Oil

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	54.47	-0.02	54.62	54.34	54.49	54.49	113966	8:09:02 pm	Option	Chart
May '26	55.03	0.00	55.15	54.86	55.03	55.03	78601	8:08:05 pm	Option	Chart
Jul '26	55.31	+0.01	55.43	55.16	55.37	55.30	46136	8:08:10 pm	Option	Chart
Aug '26	55.09	+0.04	55.11	54.91	55.10	55.05	9142	8:01:30 pm	Option	Chart
Sep '26	54.78	+0.06	54.85	54.60	54.85	54.72	5654	8:01:38 pm	Option	Chart
Oct '26	54.43	+0.06	54.49	54.24	54.42	54.37	3859	8:07:56 pm	Option	Chart
Dec '26	54.35	+0.02	54.45	54.20	54.36	54.33	18479	8:01:42 pm	Option	Chart

Text size