Futures

Corn

Name	Contract	Last	Change	Percent	High	Low	Time
Corn	July 25 (CN25)	4.12	-0.005	-0.12%	4.14	4.12	07/10/2025
Corn	July 25 (CN25)	4.12	-0.005	-0.12%	4.14	4.12	07/10/2025
Corn	September 25 (CU25)	3.9725	-0.02	-0.50%	3.9925	3.9625	07/10/2025
Corn	December 25 (CZ25)	4.135	-0.02	-0.48%	4.155	4.125	07/10/2025
Corn	March 26 (CH26)	4.3075	-0.015	-0.35%	4.325	4.2975	07/10/2025
Corn	May 26 (CK26)	4.415	-0.015	-0.34%	4.435	4.405	07/10/2025
Corn	July 26 (CN26)	4.495	-0.0175	-0.39%	4.51	4.4875	07/10/2025
Corn	September 26 (CU26)	4.4425	-0.0125	-0.28%	4.4575	4.435	07/10/2025
Corn	December 26 (CZ26)	4.5175	-0.0075	-0.17%	4.525	4.505	07/10/2025
Corn	March 27 (CH27)	4.64	-0.01	-0.22%	4.6425	4.6325	07/10/2025
Corn	May 27 (CK27)	4.7025	0	0.00%	4.7025	4.6975	07/09/2025
Corn	July 27 (CN27)	4.7275	-0.005	-0.11%	4.7275	4.72	07/09/2025
Corn	September 27 (CU27)	4.6125	0.05	1.08%	4.6125	4.5175	04/03/2025

Oats

Name	Contract	Last	Change	Percent	High	Low	Time
Oats	July 25 (ON25)	4	0.12	3.00%	4	4	07/02/2025
Oats	July 25 (ON25)	4	0.12	3.00%	4	4	07/02/2025
Oats	September 25 (OU25)	3.7	-0.035	-0.95%	3.7175	3.7	07/10/2025
Oats	December 25 (OZ25)	3.6425	-0.045	-1.24%	3.66	3.6425	07/10/2025
Oats	March 26 (OH26)	3.8475	0	0.00%	3.8475	3.8475	07/07/2025
Oats	May 26 (OK26)	0	0	0.00%	0	0	07/10/2025
Oats	July 26 (ON26)	3.54	0	0.00%	3.54	3.54	12/03/2024
Oats	September 26 (OU26)	0	0	0.00%	0	0	07/10/2025
Oats	December 26 (OZ26)	3.45	-0.005	-0.14%	3.45	3.45	01/10/2025
Oats	July 27 (ON27)	0	0	0.00%	0	0	07/10/2025
Oats	September 27 (OU27)	3.45	-0.36	-10.43%	3.45	3.45	01/10/2025

Soybean Meal

Name	Contract	Last	Change	Percent	High	Low	Time
Soybean Meal	July 25 (SMN25)	265.1	-1	-0.38%	265.1	265.1	07/10/2025
Soybean Meal	July 25 (SMN25)	265.1	-1	-0.38%	265.1	265.1	07/10/2025
Soybean Meal	July 25 (SMN25)	265.1	-1	-0.38%	265.1	265.1	07/10/2025
Soybean Meal	July 25 (SMN25)	265.1	-1	-0.38%	265.1	265.1	07/10/2025
Soybean Meal	August 25 (SMQ25)	269.1	-0.3	-0.11%	269.8	267.6	07/10/2025
Soybean Meal	September 25 (SMU25)	273	-0.3	-0.11%	273.7	271.5	07/10/2025
Soybean Meal	October 25 (SMV25)	276.5	-0.2	-0.07%	277.7	275	07/10/2025
Soybean Meal	December 25 (SMZ25)	282.7	-0.2	-0.07%	283.7	281.2	07/10/2025
Soybean Meal	December 25 (SMZ25)	282.7	-0.2	-0.07%	283.7	281.2	07/10/2025
Soybean Meal	January 26 (SMF26)	286.4	-0.3	-0.10%	287.1	285	07/10/2025

Soybean Oil

Name	Contract	Last	Change	Percent	High	Low	Time
Soybean Oil	July 25 (BON25)	0.5355	-0.0056	-1.05%	0.542	0.5344	07/09/2025
Soybean Oil	July 25 (BON25)	0.5355	-0.0056	-1.05%	0.542	0.5344	07/09/2025
Soybean Oil	July 25 (BON25)	0.5355	-0.0056	-1.05%	0.542	0.5344	07/09/2025
Soybean Oil	August 25 (BOQ25)	0.5366	0.0037	0.69%	0.539	0.5343	07/10/2025
Soybean Oil	September 25 (BOU25)	0.5355	0.0035	0.65%	0.5378	0.5313	07/10/2025
Soybean Oil	October 25 (BOV25)	0.534	0.0029	0.54%	0.5366	0.531	07/10/2025
Soybean Oil	December 25 (BOZ25)	0.5359	0.0032	0.60%	0.538	0.533	07/10/2025
Soybean Oil	January 26 (BOF26)	0.5361	0.0016	0.30%	0.5395	0.5349	07/10/2025
Soybean Oil	March 26 (BOH26)	0.5358	0.0021	0.39%	0.5382	0.5339	07/10/2025
Soybean Oil	May 26 (BOK26)	0.5334	0.0017	0.32%	0.5355	0.5315	07/10/2025
Soybean Oil	July 26 (BON26)	0.53	0.0014	0.26%	0.5323	0.5282	07/10/2025
Soybean Oil	August 26 (BOQ26)	0.5231	-0.0007	-0.13%	0.524	0.5231	07/10/2025
Soybean Oil	September 26 (BOU26)	0.5192	-0.0052	-1.00%	0.5192	0.5187	07/09/2025
Soybean Oil	October 26 (BOV26)	0.5138	-0.0049	-0.95%	0.5138	0.513	07/09/2025

Soybeans

Name	Contract	Last	Change	Percent	High	Low	Time
Soybeans	July 25 (SN25)	10.185	-0.0575	-0.56%	10.235	10.17	07/09/2025
Soybeans	July 25 (SN25)	10.185	-0.0575	-0.56%	10.235	10.17	07/09/2025
Soybeans	August 25 (SQ25)	10.055	-0.035	-0.35%	10.085	10.0175	07/10/2025
Soybeans	September 25 (SU25)	9.9675	-0.0075	-0.08%	9.975	9.92	07/10/2025
Soybeans	November 25 (SX25)	10.0825	0.01	0.10%	10.095	10.0225	07/10/2025
Soybeans	January 26 (SF26)	10.2525	0.0125	0.12%	10.26	10.1925	07/10/2025
Soybeans	March 26 (SH26)	10.3875	0.0125	0.12%	10.3925	10.3275	07/10/2025
Soybeans	May 26 (SK26)	10.51	0.0175	0.17%	10.5125	10.4525	07/10/2025
Soybeans	July 26 (SN26)	10.6	0.0175	0.17%	10.6025	10.545	07/10/2025
Soybeans	August 26 (SQ26)	10.5325	-0.02	-0.19%	10.55	10.5225	07/10/2025
Soybeans	September 26 (SU26)	10.39	-0.03	-0.29%	10.39	10.39	07/10/2025
Soybeans	November 26 (SX26)	10.43	0.01	0.10%	10.44	10.4	07/10/2025
Soybeans	January 27 (SF27)	10.5425	-0.05	-0.47%	10.5425	10.5425	07/09/2025
Soybeans	March 27 (SH27)	10.86	0.06	0.55%	10.86	10.86	07/03/2025

Wheat - HRS

Name	Contract	Last	Change	Percent	High	Low	Time
Wheat - HRS	July 25 (MWEN25)	5.9825	-0.0475	-0.79%	5.985	5.9775	07/01/2025
Wheat - HRS	July 25 (MWEN25)	5.9825	-0.0475	-0.79%	5.985	5.9775	07/01/2025
Wheat - HRS	July 25 (MWEN25)	5.9825	-0.0475	-0.79%	5.985	5.9775	07/01/2025
Wheat - HRS	September 25 (MWEU25)	6.345	0.03	0.47%	6.345	6.26	07/10/2025
Wheat - HRS	December 25 (MWEZ25)	6.55	0.05	0.76%	6.55	6.45	07/10/2025
Wheat - HRS	March 26 (MWEH26)	6.665	0.01	0.15%	6.665	6.6225	07/10/2025
Wheat - HRS	May 26 (MWEK26)	6.75	0.0125	0.19%	6.75	6.75	07/10/2025
Wheat - HRS	July 26 (MWEN26)	6.79	0.005	0.07%	6.79	6.79	07/10/2025
Wheat - HRS	September 26 (MWEU26)	6.77	0.02	0.30%	6.77	6.77	07/08/2025
Wheat - HRS	December 26 (MWEZ26)	6.9	-0.025	-0.36%	6.9	6.9	07/07/2025

Wheat - HRW

Name	Contract	Last	Change	Percent	High	Low	Time
Wheat - HRW	July 25 (KWN25)	5.08	0.045	0.89%	5.08	5.015	07/09/2025
Wheat - HRW	July 25 (KWN25)	5.08	0.045	0.89%	5.08	5.015	07/09/2025
Wheat - HRW	July 25 (KWN25)	5.08	0.045	0.89%	5.08	5.015	07/09/2025
Wheat - HRW	September 25 (KWU25)	5.2325	-0.0075	-0.14%	5.235	5.19	07/10/2025
Wheat - HRW	December 25 (KWZ25)	5.4675	-0.01	-0.18%	5.4725	5.43	07/10/2025
Wheat - HRW	March 26 (KWH26)	5.69	-0.01	-0.18%	5.6925	5.655	07/10/2025
Wheat - HRW	May 26 (KWK26)	5.8275	-0.01	-0.17%	5.83	5.7975	07/10/2025
Wheat - HRW	July 26 (KWN26)	5.93	-0.01	-0.17%	5.9325	5.9	07/10/2025
Wheat - HRW	September 26 (KWU26)	6.07	-0.005	-0.08%	6.085	6.0425	07/09/2025
Wheat - HRW	December 26 (KWZ26)	6.245	-0.0075	-0.12%	6.26	6.22	07/09/2025
Wheat - HRW	March 27 (KWH27)	6.8	0.0125	0.18%	6.8	6.8	06/20/2025
Wheat - HRW	May 27 (KWK27)	0	0	0.00%	0	0	07/10/2025
Wheat - HRW	July 27 (KWN27)	0	0	0.00%	0	0	07/10/2025

Wheat SRW

Name	Contract	Last	Change	Percent	High	Low	Time
Wheat SRW	July 25 (WN25)	5.43	0	0.00%	5.45	5.43	07/09/2025
Wheat SRW	July 25 (WN25)	5.43	0	0.00%	5.45	5.43	07/09/2025
Wheat SRW	September 25 (WU25)	5.4425	-0.0275	-0.51%	5.47	5.41	07/10/2025
Wheat SRW	December 25 (WZ25)	5.645	-0.0275	-0.49%	5.6725	5.6125	07/10/2025
Wheat SRW	March 26 (WH26)	5.8275	-0.025	-0.43%	5.835	5.795	07/10/2025
Wheat SRW	May 26 (WK26)	5.94	-0.0225	-0.38%	5.945	5.9075	07/10/2025
Wheat SRW	July 26 (WN26)	6.02	-0.02	-0.33%	6.025	5.9875	07/10/2025
Wheat SRW	September 26 (WU26)	6.11	-0.0525	-0.86%	6.135	6.11	07/10/2025
Wheat SRW	December 26 (WZ26)	6.2675	-0.055	-0.88%	6.305	6.2675	07/10/2025
Wheat SRW	March 27 (WH27)	6.3775	-0.06	-0.94%	6.4125	6.3775	07/10/2025
Wheat SRW	May 27 (WK27)	6.425	-0.01	-0.16%	6.425	6.425	07/02/2025
Wheat SRW	July 27 (WN27)	6.2875	-0.0175	-0.28%	6.2875	6.2875	07/02/2025
Wheat SRW	July 25 (WN25)	5.43	0	0.00%	5.45	5.43	07/09/2025

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