Grains

Grains

Livestock

Energies

Metals

Treasuries

Currencies

Indexes

Refresh

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	430^4	+0^2	431^6	428^4	429^6	430^2	20737	4:28:54 am	Option	Chart
Mar '26	444^4	+0^4	445^4	442^2	443^4	444^0	12127	4:28:59 am	Option	Chart
May '26	452^4	+0^2	453^2	450^4	452^0	452^2	3647	4:13:10 am	Option	Chart
Jul '26	458^6	+0^4	459^2	456^6	457^6	458^2	4343	4:28:28 am	Option	Chart
Sep '26	455^2	0^0	455^4	453^4	455^2	455^2	2201	4:13:10 am	Option	Chart
Dec '26	467^6	+0^4	467^6	465^6	467^0	467^2	1690	4:10:31 am	Option	Chart
Mar '27	480^2	+0^4	480^2	478^0	478^0	479^6	120	2:06:16 am	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Jan '26	1130^0	+5^4	1130^4	1114^2	1120^0	1124^4	46665	4:28:54 am	Option	Chart
Mar '26	1141^2	+5^2	1141^6	1126^2	1132^0	1136^0	15471	4:27:19 am	Option	Chart
May '26	1151^0	+4^4	1151^0	1136^4	1142^2	1146^4	4190	4:06:45 am	Option	Chart
Jul '26	1157^2	+4^0	1157^2	1143^2	1149^0	1153^2	4633	4:27:19 am	Option	Chart
Aug '26	1145^2	+3^2	1145^6	1133^0	1137^4	1142^0	1058	4:06:45 am	Option	Chart
Sep '26	1117^4	+1^6	1117^4	1106^4	1111^0	1115^6	858	4:27:19 am	Option	Chart
Nov '26	1116^4	+1^4	1117^0	1106^2	1109^6	1115^0	1668	4:24:06 am	Option	Chart
Jan '27	1124^2	+0^2	1124^4	1116^4	1117^4	1124^0	38	1:00:01 am	Option	Chart

Chicago Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	529^6	+2^4	531^6	525^6	526^6	527^2	2945	4:28:06 am	Option	Chart
Mar '26	544^6	+3^2	546^6	540^4	541^0	541^4	5165	4:28:54 am	Option	Chart
May '26	555^0	+3^0	557^0	551^0	553^6	552^0	680	4:20:23 am	Option	Chart
Jul '26	565^4	+3^0	567^4	561^2	563^2	562^4	472	4:04:00 am	Option	Chart
Sep '26	578^6	+3^0	580^6	575^0	576^6	575^6	82	4:28:54 am	Option	Chart
Dec '26	595^2	+2^4	597^4	592^0	593^6	592^6	38	3:00:37 am	Option	Chart

KC Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	516^6	+1^4	519^2	514^0	517^0	515^2	1027	4:29:06 am	Option	Chart
Mar '26	532^2	+1^2	535^0	529^6	531^4	531^0	1941	4:28:54 am	Option	Chart
May '26	544^6	+1^2	547^4	542^2	544^2	543^4	260	4:28:54 am	Option	Chart
Jul '26	557^6	+1^2	560^6	555^6	560^6	556^4	618	4:20:06 am	Option	Chart
Sep '26	572^6	+1^2	575^0	571^0	573^4	571^4	88	4:28:15 am	Option	Chart
Dec '26	591^4	+1^4	594^0	589^2	591^0	590^0	191	4:27:35 am	Option	Chart

Minneapolis Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	568^4	+3^6	568^4	564^6	565^2	564^6	49	3:42:45 am	Option	Chart
Mar '26	580^4	+4^2	580^4	577^0	577^0	576^2	48	3:42:45 am	Option	Chart
May '26	588^2	+1^2	589^0	587^4	589^0	587^0	27	7:43:59 pm	Option	Chart
Jul '26	600^4	+1^4	600^4	600^4	600^4	599^0	16	7:43:59 pm	Option	Chart
Sep '26	615^4  P	0^0	625^4	615^4	625^4	615^4	182	12:39:26 pm	Option	Chart

Soybean Meal

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	323.20	+0.70	323.40	319.80	322.00	322.50	3334	4:28:54 am	Option	Chart
Jan '26	325.40	+0.80	325.60	321.90	323.40	324.60	3061	4:27:19 am	Option	Chart
Mar '26	328.90	+1.10	329.00	325.10	327.10	327.80	1854	4:25:53 am	Option	Chart
May '26	332.80	+0.90	333.00	329.20	331.30	331.90	544	4:26:18 am	Option	Chart
Jul '26	337.20	+0.90	337.20	333.60	335.10	336.30	377	4:23:49 am	Option	Chart
Aug '26	337.40	+0.70	337.50	334.10	334.10	336.70	127	4:27:08 am	Option	Chart
Sep '26	336.30	+0.30	336.70	333.30	333.30	336.00	76	4:21:17 am	Option	Chart

Soybean Oil

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Dec '25	50.27	+0.12	50.33	49.77	50.05	50.15	3876	4:27:32 am	Option	Chart
Jan '26	50.60	+0.11	50.66	50.10	50.37	50.49	2451	4:26:18 am	Option	Chart
Mar '26	51.16	+0.12	51.20	50.67	50.95	51.04	1840	4:29:00 am	Option	Chart
May '26	51.57	+0.11	51.61	51.13	51.43	51.46	858	4:25:25 am	Option	Chart
Jul '26	51.78	+0.11	51.83	51.29	51.63	51.67	932	4:25:25 am	Option	Chart
Aug '26	51.59	+0.14	51.59	51.10	51.36	51.45	91	4:06:26 am	Option	Chart
Sep '26	51.35	+0.11	51.37	51.01	51.18	51.24	70	12:24:39 am	Option	Chart

Text size