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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 428^2  S -2^2 431^4 427^2 430^0 428^2 142165 1:19:58 pm Option Chart
    May '26 436^0  S -2^0 439^2 435^2 437^6 436^0 61156 1:19:59 pm Option Chart
    Jul '26 442^0  S -1^6 444^6 441^2 443^4 442^0 37553 1:19:55 pm Option Chart
    Sep '26 441^2  S -0^6 443^0 440^2 441^6 441^2 11735 1:19:45 pm Option Chart
    Dec '26 455^0  S -0^2 456^2 453^6 455^0 455^0 13928 1:19:55 pm Option Chart
    Mar '27 467^4  S -0^2 468^4 466^4 467^6 467^4 2052 1:19:27 pm Option Chart
    May '27 473^4  S -0^4 475^0 473^0 473^6 473^4 296 1:19:59 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1061^6  S -6^0 1076^2 1059^6 1067^6 1061^6 88479 1:19:59 pm Option Chart
    May '26 1074^0  S -5^4 1087^6 1072^2 1079^4 1074^0 43275 1:19:59 pm Option Chart
    Jul '26 1087^4  S -5^0 1100^6 1085^6 1092^2 1087^4 27989 1:19:36 pm Option Chart
    Aug '26 1086^0  S -4^4 1098^2 1084^2 1091^0 1086^0 2738 1:19:48 pm Option Chart
    Sep '26 1072^4  S -3^6 1083^2 1071^2 1076^2 1072^4 1799 1:18:08 pm Option Chart
    Nov '26 1079^0  S -3^0 1088^6 1077^4 1081^4 1079^0 13322 1:19:45 pm Option Chart
    Jan '27 1090^2  S -3^0 1099^2 1088^6 1093^0 1090^2 811 1:17:20 pm Option Chart
    Mar '27 1092^4  S -2^6 1099^4 1091^4 1093^0 1092^4 837 1:14:56 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 522^4  S -7^0 533^2 521^4 532^0 522^4 74529 1:19:57 pm Option Chart
    May '26 532^6  S -6^2 542^4 532^0 541^2 532^6 32470 1:19:55 pm Option Chart
    Jul '26 545^2  S -5^6 554^0 544^4 552^6 545^2 21050 1:19:55 pm Option Chart
    Sep '26 559^4  S -5^4 567^6 558^6 566^2 559^4 4502 1:18:48 pm Option Chart
    Dec '26 579^2  S -5^0 587^0 578^4 585^6 579^2 5444 1:18:14 pm Option Chart
    Mar '27 595^6  S -4^4 602^4 595^0 602^4 595^6 380 1:14:06 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 529^6  S -11^0 544^0 529^0 542^0 529^6 43176 1:19:59 pm Option Chart
    May '26 540^4  S -10^0 553^6 540^0 551^2 540^4 22533 1:19:55 pm Option Chart
    Jul '26 553^4  S -9^4 565^6 553^0 564^0 553^4 12849 1:19:59 pm Option Chart
    Sep '26 568^6  S -9^4 580^4 568^0 578^6 568^6 2288 1:19:55 pm Option Chart
    Dec '26 589^4  S -9^0 600^0 588^6 598^0 589^4 2859 1:18:04 pm Option Chart
    Mar '27 606^0  S -8^4 616^0 606^0 615^0 606^0 125 10:56:18 am Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 569^6  S -5^2 578^0 569^2 575^0 569^6 3168 1:19:59 pm Option Chart
    May '26 581^4  S -5^2 589^2 581^2 586^0 581^4 1603 1:19:59 pm Option Chart
    Jul '26 593^0  S -6^0 600^4 593^0 599^0 593^0 580 1:16:08 pm Option Chart
    Sep '26 610^0  S -5^6 617^4 610^0 616^0 610^0 414 1:16:16 pm Option Chart
    Dec '26 629^0 -5^6 636^4 628^0 635^0 634^6 319 1:15:49 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 294.30  S -5.60 302.30 293.70 300.30 294.30 96301 1:19:59 pm Option Chart
    May '26 297.90  S -4.20 304.10 297.40 302.30 297.90 52259 1:19:59 pm Option Chart
    Jul '26 303.00  S -3.70 308.60 302.60 306.70 303.00 28113 1:19:59 pm Option Chart
    Aug '26 304.60  S -3.50 309.80 304.30 308.10 304.60 5417 1:19:59 pm Option Chart
    Sep '26 305.50  S -3.40 310.50 305.20 308.90 305.50 2606 1:18:35 pm Option Chart
    Oct '26 305.80  S -3.20 310.60 305.50 309.00 305.80 2400 1:19:59 pm Option Chart
    Dec '26 309.50  S -3.00 314.10 309.20 312.50 309.50 4832 1:19:59 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 53.89  S -0.10 54.71 53.78 54.08 53.89 70688 1:19:59 pm Option Chart
    May '26 54.42  S -0.10 55.23 54.32 54.65 54.42 39733 1:19:55 pm Option Chart
    Jul '26 54.77  S -0.08 55.54 54.67 54.92 54.77 25630 1:19:55 pm Option Chart
    Aug '26 54.58  S -0.04 55.29 54.48 54.77 54.58 4847 1:19:25 pm Option Chart
    Sep '26 54.31  S -0.01 54.96 54.19 54.45 54.31 2866 1:19:25 pm Option Chart
    Oct '26 54.00  S +0.03 54.62 53.90 54.00 54.00 2870 1:19:34 pm Option Chart
    Dec '26 53.98  S +0.03 54.57 53.89 53.99 53.98 8497 1:19:34 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by