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	-1^2	430^0	428^0	428^6	430^2	20248	7:00:53 am	Option	Chart
May '26	437^4	-1^2	438^2	436^4	437^4	438^6	10508	7:02:27 am	Option	Chart
Jul '26	444^0	-1^2	445^0	443^2	444^2	445^2	4547	7:02:11 am	Option	Chart
Sep '26	442^4	-1^0	443^0	441^6	442^4	443^4	2151	7:02:11 am	Option	Chart
Dec '26	456^6	-1^0	457^2	456^0	456^4	457^6	1877	7:00:35 am	Option	Chart
Mar '27	469^2	-0^2	469^4	468^0	468^2	469^4	946	6:53:54 am	Option	Chart
May '27	475^2	-0^2	475^4	474^0	474^2	475^4	57	6:53:47 am	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	1113^2	-2^0	1114^6	1107^0	1112^2	1115^2	30786	7:03:15 am	Option	Chart
May '26	1126^4	-2^2	1127^4	1120^0	1125^0	1128^6	14666	7:01:24 am	Option	Chart
Jul '26	1136^4	-3^0	1137^6	1130^4	1134^6	1139^4	12721	7:02:22 am	Option	Chart
Aug '26	1125^0	-3^0	1126^0	1119^6	1122^2	1128^0	1395	7:01:24 am	Option	Chart
Sep '26	1094^0	-2^6	1095^2	1090^2	1092^0	1096^6	1635	6:59:12 am	Option	Chart
Nov '26	1091^2	-2^6	1093^2	1088^0	1093^0	1094^0	5647	7:03:01 am	Option	Chart
Jan '27	1101^4	-2^0	1102^4	1098^0	1101^4	1103^4	296	6:37:55 am	Option	Chart
Mar '27	1102^0	-1^4	1102^0	1098^0	1101^2	1103^4	100	6:45:26 am	Option	Chart

Chicago Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	528^2	-1^4	531^4	526^2	530^4	529^6	6949	7:01:57 am	Option	Chart
May '26	537^2	-1^6	540^6	535^2	539^2	539^0	3732	7:02:03 am	Option	Chart
Jul '26	547^2	-2^0	550^0	545^2	550^0	549^2	2087	7:01:09 am	Option	Chart
Sep '26	559^4	-2^2	561^4	557^6	561^4	561^6	783	6:09:00 am	Option	Chart
Dec '26	577^2	-2^6	580^0	576^0	580^0	580^0	428	6:49:17 am	Option	Chart
Mar '27	593^0	-2^6	593^6	591^6	593^4	595^6	60	6:49:17 am	Option	Chart

KC Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	528^2	-3^0	533^4	525^6	531^0	531^2	4204	7:01:05 am	Option	Chart
May '26	540^4	-3^0	545^4	537^6	543^0	543^4	2956	7:01:30 am	Option	Chart
Jul '26	553^6	-3^4	557^2	551^2	557^2	557^2	1502	7:01:05 am	Option	Chart
Sep '26	568^2	-3^6	572^4	566^0	571^4	572^0	323	5:20:59 am	Option	Chart
Dec '26	589^4	-4^0	592^2	587^6	591^6	593^4	392	6:42:13 am	Option	Chart
Mar '27	608^0	-2^2	608^0	608^0	608^0	610^2	21	9:32:52 pm	Option	Chart

Minneapolis Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	571^2	+1^2	571^4	566^4	570^0	570^0	460	6:56:06 am	Option	Chart
May '26	583^4	+1^0	584^2	578^6	581^0	582^4	499	6:54:50 am	Option	Chart
Jul '26	594^0	-2^2	595^0	593^0	595^0	596^2	99	5:09:30 am	Option	Chart
Sep '26	611^0	-2^2	611^0	610^0	610^0	613^2	28	2:35:01 am	Option	Chart
Dec '26	631^6  P	0^0	635^0	631^0	635^0	631^6	32	1:19:18 pm	Option	Chart

Soybean Meal

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	300.00	-3.60	302.30	297.80	301.50	303.60	11826	7:03:06 am	Option	Chart
May '26	304.30	-3.60	306.80	302.20	306.00	307.90	6971	7:01:03 am	Option	Chart
Jul '26	308.90	-3.50	315.00	306.90	315.00	312.40	5129	7:01:30 am	Option	Chart
Aug '26	309.70	-3.20	315.60	307.80	315.60	312.90	1328	7:00:29 am	Option	Chart
Sep '26	308.90	-3.20	310.30	307.40	310.30	312.10	1566	6:42:53 am	Option	Chart
Oct '26	307.90	-2.70	310.50	306.10	310.50	310.60	1564	6:57:29 am	Option	Chart
Dec '26	310.40	-2.70	311.60	308.60	311.60	313.10	1094	6:44:26 am	Option	Chart

Soybean Oil

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	56.06	+0.73	56.36	55.50	55.51	55.33	20565	7:02:57 am	Option	Chart
May '26	56.58	+0.74	56.88	56.03	56.19	55.84	17275	7:02:47 am	Option	Chart
Jul '26	56.75	+0.66	57.03	56.26	56.29	56.09	9478	7:02:47 am	Option	Chart
Aug '26	56.34	+0.57	56.68	56.01	56.01	55.77	2454	7:00:30 am	Option	Chart
Sep '26	55.90	+0.56	56.26	55.64	55.64	55.34	1155	6:56:39 am	Option	Chart
Oct '26	55.36	+0.51	55.68	55.14	55.14	54.85	716	6:54:42 am	Option	Chart
Dec '26	55.19	+0.45	55.56	54.88	54.91	54.74	2702	7:02:58 am	Option	Chart

Text size