Futures

Corn

Name	Contract	Last	Change	Percent	High	Low	Time
Corn	July 25 (CN25)	4.44	-0.03	-0.68%	4.495	4.43	05/31/2025
Corn	July 25 (CN25)	4.44	-0.03	-0.68%	4.495	4.43	05/31/2025
Corn	September 25 (CU25)	4.2325	-0.04	-0.95%	4.29	4.225	05/31/2025
Corn	December 25 (CZ25)	4.385	-0.0275	-0.63%	4.4275	4.38	05/31/2025
Corn	March 26 (CH26)	4.54	-0.0225	-0.50%	4.575	4.535	05/31/2025
Corn	May 26 (CK26)	4.63	-0.02	-0.43%	4.6625	4.625	05/31/2025
Corn	July 26 (CN26)	4.685	-0.015	-0.32%	4.71	4.68	05/31/2025
Corn	September 26 (CU26)	4.5575	0	0.00%	4.5625	4.5375	05/31/2025
Corn	December 26 (CZ26)	4.605	0.01	0.22%	4.6075	4.575	05/31/2025
Corn	March 27 (CH27)	4.72	0.0075	0.16%	4.7025	4.695	05/31/2025
Corn	May 27 (CK27)	4.7825	0.0075	0.16%	4.83	4.83	05/31/2025
Corn	July 27 (CN27)	4.8125	0.01	0.21%	4.835	4.835	05/31/2025
Corn	September 27 (CU27)	4.605	0.0225	0.49%	4.6125	4.5175	05/31/2025

Oats

Name	Contract	Last	Change	Percent	High	Low	Time
Oats	July 25 (ON25)	3.7875	0.0325	0.86%	3.8	3.73	05/31/2025
Oats	July 25 (ON25)	3.7875	0.0325	0.86%	3.8	3.73	05/31/2025
Oats	September 25 (OU25)	3.7475	0.055	1.47%	3.745	3.68	05/31/2025
Oats	December 25 (OZ25)	3.6475	0.05	1.37%	3.65	3.595	05/31/2025
Oats	March 26 (OH26)	3.6775	0.05	1.36%	3.545	3.545	05/31/2025
Oats	May 26 (OK26)	3.7375	0.05	1.34%	0	0	05/31/2025
Oats	July 26 (ON26)	3.5775	0.05	1.40%	3.54	3.54	05/31/2025
Oats	September 26 (OU26)	3.735	0.05	1.34%	0	0	05/31/2025
Oats	December 26 (OZ26)	3.76	0.05	1.33%	3.45	3.45	05/31/2025
Oats	July 27 (ON27)	3.76	0.05	1.33%	0	0	05/31/2025
Oats	September 27 (OU27)	3.7025	0.05	1.35%	3.45	3.45	05/31/2025

Soybean Meal

Name	Contract	Last	Change	Percent	High	Low	Time
Soybean Meal	July 25 (SMN25)	296.3	-0.1	-0.03%	298.9	295.6	05/31/2025
Soybean Meal	July 25 (SMN25)	296.3	-0.1	-0.03%	298.9	295.6	05/31/2025
Soybean Meal	July 25 (SMN25)	296.3	-0.1	-0.03%	298.9	295.6	05/31/2025
Soybean Meal	July 25 (SMN25)	296.3	-0.1	-0.03%	298.9	295.6	05/31/2025
Soybean Meal	August 25 (SMQ25)	300	0	0.00%	302.3	299.4	05/31/2025
Soybean Meal	September 25 (SMU25)	302.9	0	0.00%	305	302.5	05/31/2025
Soybean Meal	October 25 (SMV25)	304.4	0	0.00%	306.3	304	05/31/2025
Soybean Meal	December 25 (SMZ25)	308.7	-0.1	-0.03%	310.3	308.1	05/31/2025
Soybean Meal	December 25 (SMZ25)	308.7	-0.1	-0.03%	310.3	308.1	05/31/2025
Soybean Meal	January 26 (SMF26)	311.2	0	0.00%	312.6	310.8	05/31/2025

Soybean Oil

Name	Contract	Last	Change	Percent	High	Low	Time
Soybean Oil	July 25 (BON25)	0.4689	-0.015	-3.20%	0.4781	0.4643	05/31/2025
Soybean Oil	July 25 (BON25)	0.4689	-0.015	-3.20%	0.4781	0.4643	05/31/2025
Soybean Oil	July 25 (BON25)	0.4689	-0.015	-3.20%	0.4781	0.4643	05/31/2025
Soybean Oil	August 25 (BOQ25)	0.4711	-0.0149	-3.16%	0.4802	0.4667	05/31/2025
Soybean Oil	September 25 (BOU25)	0.4731	-0.0147	-3.11%	0.482	0.4689	05/31/2025
Soybean Oil	October 25 (BOV25)	0.474	-0.0143	-3.02%	0.484	0.47	05/31/2025
Soybean Oil	December 25 (BOZ25)	0.4765	-0.0137	-2.88%	0.4846	0.4724	05/31/2025
Soybean Oil	January 26 (BOF26)	0.4775	-0.0133	-2.79%	0.4851	0.4735	05/31/2025
Soybean Oil	March 26 (BOH26)	0.4776	-0.013	-2.72%	0.4847	0.474	05/31/2025
Soybean Oil	May 26 (BOK26)	0.4778	-0.0127	-2.66%	0.4846	0.4741	05/31/2025
Soybean Oil	July 26 (BON26)	0.4778	-0.0125	-2.62%	0.4846	0.4745	05/31/2025
Soybean Oil	August 26 (BOQ26)	0.4759	-0.0123	-2.58%	0.4855	0.4855	05/31/2025
Soybean Oil	September 26 (BOU26)	0.4736	-0.012	-2.53%	0.4785	0.4708	05/31/2025
Soybean Oil	October 26 (BOV26)	0.4708	-0.0116	-2.46%	0.475	0.4698	05/31/2025

Soybeans

Name	Contract	Last	Change	Percent	High	Low	Time
Soybeans	July 25 (SN25)	10.4175	-0.1	-0.96%	10.505	10.4025	05/31/2025
Soybeans	July 25 (SN25)	10.4175	-0.1	-0.96%	10.505	10.4025	05/31/2025
Soybeans	August 25 (SQ25)	10.3675	-0.1175	-1.13%	10.4675	10.3575	05/31/2025
Soybeans	September 25 (SU25)	10.18	-0.12	-1.18%	10.2975	10.165	05/31/2025
Soybeans	November 25 (SX25)	10.2675	-0.105	-1.02%	10.3625	10.2475	05/31/2025
Soybeans	January 26 (SF26)	10.4075	-0.1	-0.96%	10.495	10.385	05/31/2025
Soybeans	March 26 (SH26)	10.4925	-0.095	-0.91%	10.575	10.47	05/31/2025
Soybeans	May 26 (SK26)	10.585	-0.0925	-0.87%	10.655	10.5625	05/31/2025
Soybeans	July 26 (SN26)	10.6675	-0.0925	-0.87%	10.74	10.645	05/31/2025
Soybeans	August 26 (SQ26)	10.61	-0.09	-0.85%	10.7825	10.71	05/31/2025
Soybeans	September 26 (SU26)	10.4175	-0.0675	-0.65%	10.485	10.4825	05/31/2025
Soybeans	November 26 (SX26)	10.3925	-0.055	-0.53%	10.4475	10.365	05/31/2025
Soybeans	January 27 (SF27)	10.5	-0.0525	-0.50%	10.63	10.5675	05/31/2025
Soybeans	March 27 (SH27)	10.51	-0.0525	-0.50%	10.6975	10.6975	05/31/2025

Wheat - HRS

Name	Contract	Last	Change	Percent	High	Low	Time
Wheat - HRS	July 25 (MWEN25)	6.255	0	0.00%	6.27	6.1125	05/31/2025
Wheat - HRS	July 25 (MWEN25)	6.255	0	0.00%	6.27	6.1125	05/31/2025
Wheat - HRS	July 25 (MWEN25)	6.255	0	0.00%	6.27	6.1125	05/31/2025
Wheat - HRS	September 25 (MWEU25)	6.3725	0	0.00%	6.3825	6.28	05/31/2025
Wheat - HRS	December 25 (MWEZ25)	6.535	0	0.00%	6.5425	6.46	05/31/2025
Wheat - HRS	March 26 (MWEH26)	6.685	0	0.00%	6.695	6.62	05/31/2025
Wheat - HRS	May 26 (MWEK26)	6.7625	0	0.00%	6.76	6.71	05/31/2025
Wheat - HRS	July 26 (MWEN26)	6.8125	0	0.00%	6.8075	6.77	05/31/2025
Wheat - HRS	September 26 (MWEU26)	6.75	0	0.00%	6.75	6.74	05/31/2025
Wheat - HRS	December 26 (MWEZ26)	6.8325	0	0.00%	6.85	6.85	05/31/2025

Wheat - HRW

Name	Contract	Last	Change	Percent	High	Low	Time
Wheat - HRW	July 25 (KWN25)	5.3325	0.015	0.28%	5.3725	5.3	05/31/2025
Wheat - HRW	July 25 (KWN25)	5.3325	0.015	0.28%	5.3725	5.3	05/31/2025
Wheat - HRW	July 25 (KWN25)	5.3325	0.015	0.28%	5.3725	5.3	05/31/2025
Wheat - HRW	September 25 (KWU25)	5.47	0.0125	0.23%	5.5125	5.44	05/31/2025
Wheat - HRW	December 25 (KWZ25)	5.6875	0.0125	0.22%	5.7275	5.6575	05/31/2025
Wheat - HRW	March 26 (KWH26)	5.8725	0.005	0.09%	5.9175	5.845	05/31/2025
Wheat - HRW	May 26 (KWK26)	5.975	0.0025	0.04%	6.025	5.95	05/31/2025
Wheat - HRW	July 26 (KWN26)	6.05	0.0025	0.04%	6.065	6.0325	05/31/2025
Wheat - HRW	September 26 (KWU26)	6.165	0.0025	0.04%	6.085	6.0675	05/31/2025
Wheat - HRW	December 26 (KWZ26)	6.33	0.0025	0.04%	6.2875	6.2875	05/31/2025
Wheat - HRW	March 27 (KWH27)	6.435	0.0025	0.04%	6.885	6.8	05/31/2025
Wheat - HRW	May 27 (KWK27)	6.4025	0.0025	0.04%	0	0	05/31/2025
Wheat - HRW	July 27 (KWN27)	6.2325	0.0025	0.04%	0	0	05/31/2025

Wheat SRW

Name	Contract	Last	Change	Percent	High	Low	Time
Wheat SRW	July 25 (WN25)	5.34	0	0.00%	5.385	5.3125	05/31/2025
Wheat SRW	July 25 (WN25)	5.34	0	0.00%	5.385	5.3125	05/31/2025
Wheat SRW	September 25 (WU25)	5.4825	-0.005	-0.09%	5.5325	5.455	05/31/2025
Wheat SRW	December 25 (WZ25)	5.71	-0.005	-0.09%	5.76	5.6825	05/31/2025
Wheat SRW	March 26 (WH26)	5.91	-0.0125	-0.21%	5.965	5.89	05/31/2025
Wheat SRW	May 26 (WK26)	6.025	-0.02	-0.33%	6.09	6.0125	05/31/2025
Wheat SRW	July 26 (WN26)	6.11	-0.02	-0.33%	6.17	6.095	05/31/2025
Wheat SRW	September 26 (WU26)	6.2325	-0.0225	-0.36%	6.275	6.2175	05/31/2025
Wheat SRW	December 26 (WZ26)	6.395	-0.0225	-0.35%	6.4375	6.3775	05/31/2025
Wheat SRW	March 27 (WH27)	6.5225	-0.02	-0.31%	6.5725	6.5575	05/31/2025
Wheat SRW	May 27 (WK27)	6.575	-0.0175	-0.27%	6.64	6.64	05/31/2025
Wheat SRW	July 27 (WN27)	6.47	-0.0175	-0.27%	6.315	6.315	05/31/2025
Wheat SRW	July 25 (WN25)	5.34	0	0.00%	5.385	5.3125	05/31/2025

Copyright © 2022. All market data is provided by StoneX. All prices delayed 10 minutes.

CME Group

Back to Top

Privacy Overview

This website uses cookies to improve your experience while you navigate through the website. Out of these, the cookies that are categorized as necessary are stored on your browser as they are essential for the working of basic functionalities of the website. We also use third-party cookies that help us analyze and understand how you use this website. These cookies will be stored in your browser only with your consent. You also have the option to opt-out of these cookies. But opting out of some of these cookies may affect your browsing experience.

Necessary

Always Enabled

Necessary cookies are absolutely essential for the website to function properly. These cookies ensure basic functionalities and security features of the website, anonymously.

Cookie	Duration	Description
cookielawinfo-checkbox-analytics	11 months	This cookie is set by GDPR Cookie Consent plugin. The cookie is used to store the user consent for the cookies in the category "Analytics".
cookielawinfo-checkbox-functional	11 months	The cookie is set by GDPR cookie consent to record the user consent for the cookies in the category "Functional".
cookielawinfo-checkbox-necessary	11 months	This cookie is set by GDPR Cookie Consent plugin. The cookies is used to store the user consent for the cookies in the category "Necessary".
cookielawinfo-checkbox-others	11 months	This cookie is set by GDPR Cookie Consent plugin. The cookie is used to store the user consent for the cookies in the category "Other.
cookielawinfo-checkbox-performance	11 months	This cookie is set by GDPR Cookie Consent plugin. The cookie is used to store the user consent for the cookies in the category "Performance".
viewed_cookie_policy	11 months	The cookie is set by the GDPR Cookie Consent plugin and is used to store whether or not user has consented to the use of cookies. It does not store any personal data.

Others