Futures

Corn

Name	Contract	Last	Change	Percent	High	Low	Time
Corn	December 25 (CZ25)	4.3675	-0.01	-0.23%	4.39	4.355	12/05/2025
Corn	December 25 (CZ25)	4.3675	-0.01	-0.23%	4.39	4.355	12/05/2025
Corn	December 25 (CZ25)	4.3675	-0.01	-0.23%	4.39	4.355	12/05/2025
Corn	December 25 (CZ25)	4.3675	-0.01	-0.23%	4.39	4.355	12/05/2025
Corn	March 26 (CH26)	4.4475	-0.025	-0.56%	4.48	4.44	12/05/2025
Corn	May 26 (CK26)	4.5225	-0.0225	-0.50%	4.55	4.5125	12/05/2025
Corn	July 26 (CN26)	4.5775	-0.0125	-0.27%	4.6025	4.5675	12/05/2025
Corn	September 26 (CU26)	4.5325	-0.01	-0.22%	4.555	4.5225	12/05/2025
Corn	December 26 (CZ26)	4.6425	-0.005	-0.11%	4.665	4.635	12/05/2025
Corn	March 27 (CH27)	4.7725	-0.0025	-0.05%	4.79	4.7625	12/05/2025
Corn	May 27 (CK27)	4.84	0.0025	0.05%	4.855	4.8275	12/05/2025
Corn	July 27 (CN27)	4.8725	0.005	0.10%	4.875	4.86	12/05/2025

Oats

Name	Contract	Last	Change	Percent	High	Low	Time
Oats	December 25 (OZ25)	2.965	-0.065	-2.19%	3.035	3.035	12/05/2025
Oats	December 25 (OZ25)	2.965	-0.065	-2.19%	3.035	3.035	12/05/2025
Oats	December 25 (OZ25)	2.965	-0.065	-2.19%	3.035	3.035	12/05/2025
Oats	December 25 (OZ25)	2.965	-0.065	-2.19%	3.035	3.035	12/05/2025
Oats	March 26 (OH26)	3.085	-0.065	-2.11%	3.1625	3.0825	12/05/2025
Oats	May 26 (OK26)	3.1525	-0.0525	-1.67%	3.195	3.1525	12/05/2025
Oats	July 26 (ON26)	3.2075	-0.0525	-1.64%	3.255	3.2525	12/05/2025
Oats	September 26 (OU26)	3.2025	-0.0525	-1.64%	3.26	3.26	12/05/2025
Oats	December 26 (OZ26)	3.2525	-0.0525	-1.61%	3.3775	3.3775	12/05/2025
Oats	July 27 (ON27)	3.2525	-0.0525	-1.61%	0	0	12/05/2025
Oats	September 27 (OU27)	3.195	-0.0525	-1.64%	3.45	3.45	12/05/2025

Soybean Meal

Name	Contract	Last	Change	Percent	High	Low	Time
Soybean Meal	December 25 (SMZ25)	304.7	-3.8	-1.25%	308.5	305	12/05/2025
Soybean Meal	December 25 (SMZ25)	304.7	-3.8	-1.25%	308.5	305	12/05/2025
Soybean Meal	December 25 (SMZ25)	304.7	-3.8	-1.25%	308.5	305	12/05/2025
Soybean Meal	December 25 (SMZ25)	304.7	-3.8	-1.25%	308.5	305	12/05/2025
Soybean Meal	December 25 (SMZ25)	304.7	-3.8	-1.25%	308.5	305	12/05/2025
Soybean Meal	December 25 (SMZ25)	304.7	-3.8	-1.25%	308.5	305	12/05/2025
Soybean Meal	December 25 (SMZ25)	304.7	-3.8	-1.25%	308.5	305	12/05/2025
Soybean Meal	December 25 (SMZ25)	304.7	-3.8	-1.25%	308.5	305	12/05/2025
Soybean Meal	December 25 (SMZ25)	304.7	-3.8	-1.25%	308.5	305	12/05/2025
Soybean Meal	January 26 (SMF26)	307.4	-3.8	-1.24%	311.6	307.1	12/05/2025

Soybean Oil

Name	Contract	Last	Change	Percent	High	Low	Time
Soybean Oil	December 25 (BOZ25)	0.5136	-0.0017	-0.33%	0.5136	0.5136	12/05/2025
Soybean Oil	December 25 (BOZ25)	0.5136	-0.0017	-0.33%	0.5136	0.5136	12/05/2025
Soybean Oil	December 25 (BOZ25)	0.5136	-0.0017	-0.33%	0.5136	0.5136	12/05/2025
Soybean Oil	December 25 (BOZ25)	0.5136	-0.0017	-0.33%	0.5136	0.5136	12/05/2025
Soybean Oil	December 25 (BOZ25)	0.5136	-0.0017	-0.33%	0.5136	0.5136	12/05/2025
Soybean Oil	December 25 (BOZ25)	0.5136	-0.0017	-0.33%	0.5136	0.5136	12/05/2025
Soybean Oil	December 25 (BOZ25)	0.5136	-0.0017	-0.33%	0.5136	0.5136	12/05/2025
Soybean Oil	January 26 (BOF26)	0.5169	-0.001	-0.19%	0.525	0.5167	12/05/2025
Soybean Oil	March 26 (BOH26)	0.522	-0.0009	-0.17%	0.53	0.5218	12/05/2025
Soybean Oil	May 26 (BOK26)	0.5254	-0.0009	-0.17%	0.5332	0.5251	12/05/2025
Soybean Oil	July 26 (BON26)	0.5268	-0.001	-0.19%	0.5342	0.5266	12/07/2025
Soybean Oil	August 26 (BOQ26)	0.5243	-0.001	-0.19%	0.5311	0.5241	12/05/2025
Soybean Oil	September 26 (BOU26)	0.522	-0.0009	-0.17%	0.5283	0.5217	12/05/2025
Soybean Oil	October 26 (BOV26)	0.5194	-0.0009	-0.17%	0.5255	0.5192	12/05/2025

Soybeans

Name	Contract	Last	Change	Percent	High	Low	Time
Soybeans	January 26 (SF26)	11.0525	-0.1425	-1.29%	11.21	11.045	12/05/2025
Soybeans	January 26 (SF26)	11.0525	-0.1425	-1.29%	11.21	11.045	12/05/2025
Soybeans	January 26 (SF26)	11.0525	-0.1425	-1.29%	11.21	11.045	12/05/2025
Soybeans	January 26 (SF26)	11.0525	-0.1425	-1.29%	11.21	11.045	12/05/2025
Soybeans	January 26 (SF26)	11.0525	-0.1425	-1.29%	11.21	11.045	12/05/2025
Soybeans	January 26 (SF26)	11.0525	-0.1425	-1.29%	11.21	11.045	12/05/2025
Soybeans	March 26 (SH26)	11.16	-0.1275	-1.14%	11.3	11.1525	12/05/2025
Soybeans	May 26 (SK26)	11.255	-0.1175	-1.04%	11.3875	11.245	12/05/2025
Soybeans	July 26 (SN26)	11.33	-0.1175	-1.04%	11.46	11.3225	12/05/2025
Soybeans	August 26 (SQ26)	11.2525	-0.1225	-1.09%	11.38	11.2475	12/05/2025
Soybeans	September 26 (SU26)	11.045	-0.11	-1.00%	11.1625	11.035	12/05/2025
Soybeans	November 26 (SX26)	11.04	-0.1075	-0.97%	11.1575	11.0275	12/05/2025
Soybeans	January 27 (SF27)	11.125	-0.105	-0.94%	11.24	11.1175	12/05/2025
Soybeans	March 27 (SH27)	11.1	-0.105	-0.95%	11.215	11.09	12/05/2025

Wheat - HRS

Name	Contract	Last	Change	Percent	High	Low	Time
Wheat - HRS	December 25 (MWEZ25)	5.815	0	0.00%	5.855	5.815	12/07/2025
Wheat - HRS	December 25 (MWEZ25)	5.815	0	0.00%	5.855	5.815	12/07/2025
Wheat - HRS	December 25 (MWEZ25)	5.815	0	0.00%	5.855	5.815	12/07/2025
Wheat - HRS	December 25 (MWEZ25)	5.815	0	0.00%	5.855	5.815	12/07/2025
Wheat - HRS	December 25 (MWEZ25)	5.815	0	0.00%	5.855	5.815	12/07/2025
Wheat - HRS	March 26 (MWEH26)	5.73	0	0.00%	5.77	5.725	12/05/2025
Wheat - HRS	May 26 (MWEK26)	5.8225	0	0.00%	5.85	5.8175	12/05/2025
Wheat - HRS	July 26 (MWEN26)	5.9475	0	0.00%	5.97	5.945	12/05/2025
Wheat - HRS	September 26 (MWEU26)	6.105	0	0.00%	6.1275	6.0925	12/05/2025
Wheat - HRS	December 26 (MWEZ26)	6.3025	0	0.00%	6.3125	6.2975	12/05/2025
Wheat - HRS	December 25 (MWEZ25)	5.815	0	0.00%	5.855	5.815	12/07/2025
Wheat - HRS	December 25 (MWEZ25)	5.815	0	0.00%	5.855	5.815	12/07/2025
Wheat - HRS	March 26 (MWEH26)	5.73	0	0.00%	5.77	5.725	12/05/2025
Wheat - HRS	March 26 (MWEH26)	5.73	0	0.00%	5.77	5.725	12/05/2025
Wheat - HRS	May 26 (MWEK26)	5.8225	0	0.00%	5.85	5.8175	12/05/2025

Wheat - HRW

Name	Contract	Last	Change	Percent	High	Low	Time
Wheat - HRW	December 25 (KWZ25)	5.2325	-0.0625	-1.19%	5.2975	5.18	12/05/2025
Wheat - HRW	December 25 (KWZ25)	5.2325	-0.0625	-1.19%	5.2975	5.18	12/05/2025
Wheat - HRW	December 25 (KWZ25)	5.2325	-0.0625	-1.19%	5.2975	5.18	12/05/2025
Wheat - HRW	December 25 (KWZ25)	5.2325	-0.0625	-1.19%	5.2975	5.18	12/05/2025
Wheat - HRW	December 25 (KWZ25)	5.2325	-0.0625	-1.19%	5.2975	5.18	12/05/2025
Wheat - HRW	March 26 (KWH26)	5.3125	-0.0275	-0.52%	5.365	5.3	12/05/2025
Wheat - HRW	May 26 (KWK26)	5.4275	-0.025	-0.46%	5.475	5.4125	12/05/2025
Wheat - HRW	July 26 (KWN26)	5.5525	-0.0275	-0.50%	5.6	5.54	12/05/2025
Wheat - HRW	September 26 (KWU26)	5.7025	-0.0275	-0.48%	5.75	5.6875	12/05/2025
Wheat - HRW	December 26 (KWZ26)	5.89	-0.0275	-0.47%	5.935	5.8875	12/05/2025
Wheat - HRW	March 27 (KWH27)	6.0525	-0.025	-0.41%	6.055	6.05	12/05/2025
Wheat - HRW	May 27 (KWK27)	6.1225	-0.02	-0.33%	6.1375	6.12	12/05/2025
Wheat - HRW	July 27 (KWN27)	6.0725	-0.0175	-0.29%	6	6	12/05/2025

Wheat SRW

Name	Contract	Last	Change	Percent	High	Low	Time
Wheat SRW	December 25 (WZ25)	5.375	-0.035	-0.65%	5.39	5.37	12/05/2025
Wheat SRW	December 25 (WZ25)	5.375	-0.035	-0.65%	5.39	5.37	12/05/2025
Wheat SRW	December 25 (WZ25)	5.375	-0.035	-0.65%	5.39	5.37	12/05/2025
Wheat SRW	December 25 (WZ25)	5.375	-0.035	-0.65%	5.39	5.37	12/05/2025
Wheat SRW	March 26 (WH26)	5.3575	-0.045	-0.84%	5.4175	5.3425	12/05/2025
Wheat SRW	May 26 (WK26)	5.43	-0.0425	-0.78%	5.485	5.4175	12/05/2025
Wheat SRW	July 26 (WN26)	5.51	-0.0425	-0.77%	5.565	5.5	12/05/2025
Wheat SRW	September 26 (WU26)	5.63	-0.0425	-0.75%	5.685	5.62	12/05/2025
Wheat SRW	December 26 (WZ26)	5.7875	-0.0425	-0.73%	5.8425	5.7775	12/05/2025
Wheat SRW	March 27 (WH27)	5.915	-0.0425	-0.72%	5.96	5.915	12/05/2025
Wheat SRW	May 27 (WK27)	5.96	-0.045	-0.76%	5.96	5.955	12/05/2025
Wheat SRW	July 27 (WN27)	5.915	-0.0425	-0.72%	5.9525	5.915	12/05/2025

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