Grains

Grains

Livestock

Energies

Metals

Treasuries

Currencies

Indexes

Refresh

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	436^2  P	0^0	437^6	432^0	434^6	436^2	602	1:17:20 pm	Option	Chart
May '26	454^2	+2^0	454^4	451^4	453^2	452^2	17817	3:14:10 am	Option	Chart
Jul '26	465^4	+2^2	465^6	462^6	464^0	463^2	7517	3:14:08 am	Option	Chart
Sep '26	467^4	+1^6	467^4	465^2	466^2	465^6	2227	3:12:26 am	Option	Chart
Dec '26	481^4	+1^6	481^4	479^2	480^0	479^6	4626	3:13:44 am	Option	Chart
Mar '27	491^2	+1^0	491^4	489^4	490^2	490^2	973	2:59:46 am	Option	Chart
May '27	495^6	-0^2	496^4	494^6	496^4	496^0	83	2:08:03 am	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	1187^2  P	0^0	1191^2	1174^6	1180^0	1187^2	107	12:54:35 pm	Option	Chart
May '26	1209^0	+7^2	1212^6	1203^4	1207^0	1201^6	14972	3:13:42 am	Option	Chart
Jul '26	1222^6	+7^6	1225^6	1216^4	1218^2	1215^0	9924	3:13:44 am	Option	Chart
Aug '26	1206^6	+6^4	1209^2	1201^6	1209^0	1200^2	1559	3:02:56 am	Option	Chart
Sep '26	1165^6	+4^6	1167^6	1161^6	1166^2	1161^0	1171	3:02:56 am	Option	Chart
Nov '26	1157^2	+3^6	1160^0	1154^0	1156^2	1153^4	4715	3:12:49 am	Option	Chart
Jan '27	1166^0	+3^2	1168^0	1163^2	1165^4	1162^6	899	3:12:47 am	Option	Chart
Mar '27	1162^2	+3^2	1163^2	1159^2	1162^4	1159^0	897	2:25:58 am	Option	Chart

Chicago Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	584^6  P	0^0	588^0	584^6	587^6	584^6	46	9:55:06 am	Option	Chart
May '26	594^0	+3^0	597^0	589^2	592^4	591^0	8101	3:13:05 am	Option	Chart
Jul '26	605^6	+2^4	608^4	600^6	603^6	603^2	4141	3:13:05 am	Option	Chart
Sep '26	618^2	+1^2	621^4	614^4	620^0	617^0	1436	3:11:24 am	Option	Chart
Dec '26	635^2	+1^2	638^4	631^6	635^6	634^0	1655	3:11:40 am	Option	Chart
Mar '27	648^4	+0^6	651^6	645^0	647^6	647^6	496	3:09:20 am	Option	Chart

KC Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	607^6  P	+11^0	607^6	607^6	607^6	607^6	31	12:35:31 pm	Option	Chart
May '26	613^2	+4^4	615^2	607^2	609^2	608^6	1479	3:13:44 am	Option	Chart
Jul '26	626^6	+3^6	628^4	621^2	624^0	623^0	960	3:13:15 am	Option	Chart
Sep '26	641^0	+2^6	643^2	636^2	639^0	638^2	759	3:08:52 am	Option	Chart
Dec '26	660^2	+2^2	662^4	656^4	659^0	658^0	266	3:04:18 am	Option	Chart
Mar '27	672^6	+0^6	676^0	670^0	673^2	672^0	89	1:32:51 am	Option	Chart

Minneapolis Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	634^4  P	+12^2	637^4	634^4	637^4	634^4	1	8:39:43 am	Option	Chart
May '26	636^0	+1^0	636^0	630^4	634^0	635^0	242	1:38:19 am	Option	Chart
Jul '26	650^0	+1^4	650^0	646^2	648^0	648^4	192	12:18:06 am	Option	Chart
Sep '26	665^0	+0^2	665^0	662^2	663^6	664^6	44	11:56:56 pm	Option	Chart
Dec '26	675^0	-0^6	676^0	673^0	673^4	675^6	20	10:05:17 pm	Option	Chart

Soybean Meal

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	311.70	-0.10	311.70	311.60	311.60	311.80	24	7:49:09 pm	Option	Chart
May '26	312.40	-2.10	314.50	312.00	314.10	314.50	7780	3:13:08 am	Option	Chart
Jul '26	314.90	-2.20	317.60	314.50	316.70	317.10	3671	3:10:33 am	Option	Chart
Aug '26	313.20	-2.30	314.70	312.40	314.10	315.50	1220	3:04:18 am	Option	Chart
Sep '26	311.00	-2.20	313.00	310.30	313.00	313.20	1153	3:10:30 am	Option	Chart
Oct '26	308.80	-2.20	311.00	308.30	310.00	311.00	702	3:05:30 am	Option	Chart
Dec '26	312.10	-2.10	314.30	311.50	314.20	314.20	1418	3:12:29 am	Option	Chart

Soybean Oil

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Mar '26	65.75  P	+0.42	65.49	64.51	65.49	65.75	5	7:05:20 pm	Option	Chart
May '26	67.38	+1.76	67.81	66.62	66.75	65.62	20792	3:14:11 am	Option	Chart
Jul '26	66.94	+1.74	67.38	66.20	66.20	65.20	14395	3:13:08 am	Option	Chart
Aug '26	65.90	+1.57	66.40	65.00	65.00	64.33	2561	3:12:44 am	Option	Chart
Sep '26	65.06	+1.52	65.48	64.46	65.05	63.54	2176	3:03:00 am	Option	Chart
Oct '26	64.12	+1.41	64.57	63.58	64.16	62.71	1419	3:11:23 am	Option	Chart
Dec '26	63.60	+1.33	64.08	63.06	63.24	62.27	4065	3:12:32 am	Option	Chart

Text size