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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '24 405^6  S -7^0 413^0 405^2 412^2 405^6 151252 1:19:57 pm Option Chart
    Mar '25 424^2  S -6^4 431^0 424^0 430^4 424^2 57035 1:19:58 pm Option Chart
    May '25 435^2  S -6^2 441^6 434^6 441^0 435^2 23356 1:19:58 pm Option Chart
    Jul '25 442^0  S -5^6 448^0 441^4 447^0 442^0 16720 1:19:30 pm Option Chart
    Sep '25 439^6  S -4^4 444^0 439^0 444^0 439^6 5954 1:17:17 pm Option Chart
    Dec '25 445^6  S -4^0 449^4 444^6 449^0 445^6 6296 1:19:30 pm Option Chart
    Mar '26 456^6  S -3^6 459^4 456^2 459^4 456^6 73 1:14:59 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Nov '24 1013^2  S -0^6 1018^2 1006^6 1015^0 1013^2 107381 1:19:59 pm Option Chart
    Jan '25 1031^2  S -0^6 1036^4 1025^0 1032^4 1031^2 32941 1:19:57 pm Option Chart
    Mar '25 1045^2  S -0^4 1050^0 1039^0 1046^0 1045^2 18392 1:19:57 pm Option Chart
    May '25 1059^2  S -0^4 1064^2 1053^4 1060^2 1059^2 7335 1:19:50 pm Option Chart
    Jul '25 1069^6  S -0^4 1074^4 1063^4 1070^6 1069^6 5420 1:19:30 pm Option Chart
    Aug '25 1069^4  S -0^6 1074^6 1064^0 1071^2 1069^4 941 1:18:19 pm Option Chart
    Sep '25 1059^6  S -1^2 1065^4 1056^4 1061^4 1059^6 411 1:18:48 pm Option Chart
    Nov '25 1063^0  S -0^4 1067^6 1057^6 1063^4 1063^0 1878 1:19:24 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '24 565^4  S -10^2 577^2 564^0 575^6 565^4 48642 1:19:59 pm Option Chart
    Mar '25 585^0  S -10^2 596^6 583^4 595^0 585^0 15825 1:19:59 pm Option Chart
    May '25 596^0  S -10^4 607^6 594^4 606^0 596^0 8319 1:19:59 pm Option Chart
    Jul '25 602^0  S -10^2 612^2 600^6 612^2 602^0 2764 1:19:59 pm Option Chart
    Sep '25 613^2  S -10^0 622^4 612^0 622^4 613^2 995 1:19:38 pm Option Chart
    Dec '25 629^0  S -9^4 638^2 627^6 638^2 629^0 270 1:18:24 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '24 564^4  S -14^0 580^2 564^0 578^4 564^4 27293 1:19:59 pm Option Chart
    Mar '25 578^2  S -13^4 593^4 578^0 592^2 578^2 11095 1:19:55 pm Option Chart
    May '25 586^2  S -13^2 600^4 585^6 599^6 586^2 3949 1:19:54 pm Option Chart
    Jul '25 591^0  S -13^0 604^0 590^6 604^0 591^0 2206 1:18:47 pm Option Chart
    Sep '25 601^4  S -12^4 614^2 601^0 614^2 601^4 395 1:18:24 pm Option Chart
    Dec '25 616^4  S -12^2 629^0 616^4 629^0 616^4 64 1:14:59 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '24 607^6  S -8^6 616^0 606^2 614^0 607^6 3742 1:29:55 pm Option Chart
    Mar '25 629^6  S -8^2 637^4 628^4 637^4 629^6 1422 1:29:55 pm Option Chart
    May '25 641^2  S -8^0 648^0 640^2 646^6 641^2 367 1:24:21 pm Option Chart
    Jul '25 649^4  S -7^0 655^2 648^4 655^2 649^4 268 1:10:06 pm Option Chart
    Sep '25 656^0  S -5^0 660^4 655^2 660^2 656^0 111 11:47:23 am Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Oct '24 319.90  S +2.00 321.80 316.90 318.00 319.90 30566 1:19:55 pm Option Chart
    Dec '24 321.60  S +0.20 323.80 319.60 321.40 321.60 68408 1:19:56 pm Option Chart
    Jan '25 322.80  S -0.50 325.10 321.10 323.50 322.80 20709 1:19:55 pm Option Chart
    Mar '25 325.30  S -1.10 327.80 324.00 326.50 325.30 14493 1:19:42 pm Option Chart
    May '25 327.90  S -1.40 330.50 326.70 329.30 327.90 5953 1:19:51 pm Option Chart
    Jul '25 331.00  S -1.60 333.70 329.80 332.90 331.00 4466 1:19:50 pm Option Chart
    Aug '25 331.70  S -1.60 334.40 330.70 334.40 331.70 526 1:16:26 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Oct '24 41.75  S +0.76 41.99 40.69 41.02 41.75 29261 1:19:57 pm Option Chart
    Dec '24 40.93  S +0.62 41.19 40.01 40.31 40.93 80657 1:19:57 pm Option Chart
    Jan '25 40.95  S +0.56 41.18 40.11 40.40 40.95 21261 1:19:54 pm Option Chart
    Mar '25 41.09  S +0.49 41.30 40.33 40.60 41.09 14683 1:19:26 pm Option Chart
    May '25 41.34  S +0.45 41.54 40.63 40.85 41.34 6438 1:19:30 pm Option Chart
    Jul '25 41.53  S +0.43 41.71 40.85 41.10 41.53 4318 1:19:30 pm Option Chart
    Aug '25 41.50  S +0.40 41.68 40.85 41.10 41.50 252 1:16:29 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by