Grains
  • Grains
  • Livestock
  • Energies
  • Metals
  • Treasuries
  • Currencies
  • Indexes

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 412^6  P 0^0 417^4 411^2 414^2 412^6 221291 1:19:59 pm Option Chart
    Sep '26 421^6  P 0^0 427^0 420^0 424^0 421^6 236825 1:19:59 pm Option Chart
    Dec '26 441^4  P 0^0 446^2 439^6 443^0 441^4 207886 1:19:57 pm Option Chart
    Mar '27 456^4  P 0^0 460^6 455^2 457^4 456^4 33378 1:19:56 pm Option Chart
    May '27 465^4  P 0^0 469^2 464^2 466^0 465^4 11456 1:19:55 pm Option Chart
    Jul '27 471^6  P 0^0 475^2 470^4 472^0 471^6 7931 1:19:56 pm Option Chart
    Sep '27 465^4  P 0^0 468^0 464^0 466^0 465^4 2017 1:19:51 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 1126^2  P 0^0 1128^0 1118^6 1127^4 1126^2 54684 1:19:51 pm Option Chart
    Aug '26 1136^4  P 0^0 1139^0 1128^2 1139^0 1136^4 48121 1:19:55 pm Option Chart
    Sep '26 1141^4  P 0^0 1143^0 1132^4 1141^4 1141^4 13768 1:19:55 pm Option Chart
    Nov '26 1156^2  P 0^0 1158^6 1148^0 1157^4 1156^2 99125 1:19:59 pm Option Chart
    Jan '27 1170^4  P 0^0 1172^6 1162^0 1171^4 1170^4 12492 1:19:55 pm Option Chart
    Mar '27 1175^4  P 0^0 1177^2 1166^6 1174^6 1175^4 10263 1:19:55 pm Option Chart
    May '27 1181^0  P 0^0 1183^2 1173^2 1180^0 1181^0 4319 1:19:55 pm Option Chart
    Jul '27 1186^4  P 0^0 1189^0 1179^2 1186^0 1186^4 3017 1:19:55 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 578^2  P 0^0 589^6 574^0 588^4 578^2 26286 1:19:41 pm Option Chart
    Sep '26 589^6  P 0^0 600^4 584^6 600^0 589^6 62876 1:19:58 pm Option Chart
    Dec '26 607^2  P 0^0 617^0 602^4 617^0 607^2 26047 1:19:56 pm Option Chart
    Mar '27 622^0  P 0^0 632^0 617^2 632^0 622^0 9939 1:19:52 pm Option Chart
    May '27 631^4  P 0^0 639^6 627^0 639^6 631^4 2858 1:19:31 pm Option Chart
    Jul '27 638^0  P 0^0 644^6 633^4 644^6 638^0 1090 1:18:57 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 611^0  P 0^0 619^0 605^6 618^0 611^0 12052 1:19:54 pm Option Chart
    Sep '26 619^4  P 0^0 629^6 615^0 629^6 619^4 30825 1:19:55 pm Option Chart
    Dec '26 634^4  P 0^0 645^2 630^6 645^2 634^4 14666 1:19:56 pm Option Chart
    Mar '27 646^6  P 0^0 656^4 643^6 656^4 646^6 5739 1:19:16 pm Option Chart
    May '27 655^0  P 0^0 662^0 652^4 662^0 655^0 1853 1:19:55 pm Option Chart
    Jul '27 659^0  P 0^0 665^4 656^0 665^4 659^0 807 1:19:22 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 575^4  P 0^0 587^2 575^0 584^6 575^4 2012 1:18:49 pm Option Chart
    Sep '26 605^2  P 0^0 615^0 605^0 614^4 605^2 6409 1:19:55 pm Option Chart
    Dec '26 630^2  P 0^0 639^4 630^0 639^4 630^2 2070 1:19:55 pm Option Chart
    Mar '27 651^4  P 0^0 658^6 651^2 658^2 651^4 315 1:14:59 pm Option Chart
    May '27 665^0  P 0^0 665^4 665^0 665^2 665^0 72 1:19:59 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 307.00  P 0.00 308.40 303.40 308.20 307.00 35957 1:19:59 pm Option Chart
    Aug '26 304.20  P 0.00 306.00 301.50 306.00 304.20 47532 1:19:59 pm Option Chart
    Sep '26 302.30  P 0.00 303.30 300.40 303.30 302.30 12387 1:19:57 pm Option Chart
    Oct '26 301.10  P 0.00 302.10 299.60 301.70 301.10 9320 1:19:54 pm Option Chart
    Dec '26 304.50  P 0.00 305.40 302.80 304.90 304.50 42323 1:19:57 pm Option Chart
    Jan '27 305.70  P 0.00 306.70 304.10 306.00 305.70 7638 1:19:56 pm Option Chart
    Mar '27 308.30  P 0.00 309.40 307.00 307.70 308.30 4028 1:19:24 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 71.30  P 0.00 71.38 69.93 70.91 71.30 33344 1:19:58 pm Option Chart
    Aug '26 69.82  P 0.00 69.91 68.69 69.60 69.82 48878 1:19:58 pm Option Chart
    Sep '26 68.74  P 0.00 68.81 67.74 68.68 68.74 15763 1:19:56 pm Option Chart
    Oct '26 67.74  P 0.00 67.80 66.89 67.61 67.74 12155 1:19:58 pm Option Chart
    Dec '26 67.09  P 0.00 67.32 66.32 67.14 67.09 54347 1:19:58 pm Option Chart
    Jan '27 66.67  P 0.00 66.96 66.00 66.95 66.67 12928 1:19:58 pm Option Chart
    Mar '27 66.23  P 0.00 66.59 65.60 66.27 66.23 6790 1:19:56 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by