Grains

Grains

Livestock

Energies

Metals

Treasuries

Currencies

Indexes

Refresh

Corn

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '25	457^6	-4^0	460^6	457^4	460^2	461^6	7219	12:25:18 am	Option	Chart
Jul '25	464^2	-4^0	467^6	463^6	466^4	468^2	2081	12:24:35 am	Option	Chart
Sep '25	438^6	-3^2	441^4	438^2	440^0	442^0	1288	12:28:10 am	Option	Chart
Dec '25	446^0	-3^4	449^2	446^0	448^2	449^4	2066	12:17:09 am	Option	Chart
Mar '26	459^4	-3^2	462^2	459^2	462^0	462^6	309	12:24:35 am	Option	Chart
May '26	467^0	-3^2	469^6	467^0	469^4	470^2	105	12:18:16 am	Option	Chart
Jul '26	471^2	-3^2	473^6	471^2	473^6	474^4	101	11:04:38 pm	Option	Chart

Soybeans

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '25	1030^4	-3^6	1032^4	1029^6	1032^0	1034^2	12324	12:27:25 am	Option	Chart
Jul '25	1046^0	-3^2	1048^0	1045^0	1047^4	1049^2	9607	12:26:50 am	Option	Chart
Aug '25	1044^2	-3^4	1046^4	1043^6	1045^6	1047^6	680	11:48:45 pm	Option	Chart
Sep '25	1031^4	-3^2	1034^0	1031^0	1034^0	1034^6	421	11:19:54 pm	Option	Chart
Nov '25	1035^6	-3^4	1038^2	1035^2	1038^0	1039^2	2359	12:26:07 am	Option	Chart
Jan '26	1047^2	-3^6	1049^2	1047^2	1047^6	1051^0	342	11:06:06 pm	Option	Chart
Mar '26	1049^0	-3^2	1051^2	1047^2	1047^2	1052^2	139	11:04:38 pm	Option	Chart
May '26	1054^0	-2^6	1056^0	1054^0	1054^4	1056^6	96	10:28:07 pm	Option	Chart

Chicago Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '25	539^4	-1^0	542^6	539^0	541^6	540^4	2718	12:27:13 am	Option	Chart
Jul '25	553^0	-0^6	556^4	552^4	552^4	553^6	1468	12:20:54 am	Option	Chart
Sep '25	569^0	-0^4	572^2	568^6	571^0	569^4	510	11:31:47 pm	Option	Chart
Dec '25	592^2	-0^4	595^6	592^2	595^4	592^6	432	12:25:11 am	Option	Chart
Mar '26	611^6	-0^6	615^4	611^6	615^0	612^4	142	12:17:09 am	Option	Chart
May '26	624^6	+1^4	625^2	624^6	625^2	623^2	14	8:46:01 pm	Option	Chart

KC Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '25	565^6	+0^4	569^4	562^6	565^0	565^2	878	12:25:11 am	Option	Chart
Jul '25	577^2	+0^4	581^0	574^2	577^6	576^6	734	11:41:54 pm	Option	Chart
Sep '25	591^4	+0^4	595^2	590^2	591^4	591^0	157	11:31:05 pm	Option	Chart
Dec '25	614^2	+0^4	617^6	614^2	614^2	613^6	75	11:04:37 pm	Option	Chart
Mar '26	633^0	+0^2	636^4	633^0	635^4	632^6	35	11:04:37 pm	Option	Chart
May '26	637^2  P	-5^4	637^2	635^4	637^0	637^2	9	9:58:14 am	Option	Chart

Minneapolis Wheat

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '25	594^0	0^0	597^6	593^2	593^2	594^0	281	12:17:09 am	Option	Chart
Jul '25	610^0	0^0	613^0	609^2	610^4	610^0	205	10:32:42 pm	Option	Chart
Sep '25	623^4	-0^4	626^4	623^4	624^4	624^0	69	11:04:37 pm	Option	Chart
Dec '25	641^0	0^0	641^2	641^0	641^2	641^0	59	11:04:37 pm	Option	Chart
Mar '26	659^6	+2^4	659^6	659^6	659^6	657^2	28	8:08:49 pm	Option	Chart

Soybean Meal

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '25	291.60	-0.70	292.70	291.30	291.80	292.30	3832	12:27:10 am	Option	Chart
Jul '25	298.60	-0.50	299.50	298.20	298.40	299.10	3347	12:11:57 am	Option	Chart
Aug '25	300.40	-0.60	300.80	300.00	300.00	301.00	1599	12:11:49 am	Option	Chart
Sep '25	301.90	-0.70	302.30	301.30	301.30	302.60	757	12:11:49 am	Option	Chart
Oct '25	303.10	-0.70	303.60	302.80	303.50	303.80	210	12:11:49 am	Option	Chart
Dec '25	307.10	-0.80	307.70	306.90	307.30	307.90	590	12:17:02 am	Option	Chart
Jan '26	309.30	-0.40	309.50	308.80	309.20	309.70	40	10:04:54 pm	Option	Chart

Soybean Oil

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '25	47.57	+0.13	47.66	47.14	47.17	47.44	6622	12:29:12 am	Option	Chart
Jul '25	47.95	+0.10	48.04	47.56	47.58	47.85	3801	12:26:50 am	Option	Chart
Aug '25	47.90	+0.07	47.98	47.36	47.36	47.83	1420	11:34:38 pm	Option	Chart
Sep '25	47.87	+0.13	47.87	47.42	47.60	47.74	953	11:34:38 pm	Option	Chart
Oct '25	47.60	-0.01	47.72	47.28	47.48	47.61	767	11:47:17 pm	Option	Chart
Dec '25	47.72	+0.01	47.80	47.38	47.51	47.71	1596	12:26:50 am	Option	Chart
Jan '26	47.86	+0.08	47.86	47.53	47.53	47.78	430	11:34:38 pm	Option	Chart

Text size