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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '26 479^6  S -20^4 504^6 470^2 500^0 479^6 531894 1:19:59 pm Option Chart
    Mar '27 494^2  S -21^0 519^2 485^2 515^2 494^2 250750 1:19:58 pm Option Chart
    May '27 502^0  S -20^2 526^0 493^0 522^0 502^0 100498 1:19:55 pm Option Chart
    Jul '27 507^4  S -19^0 530^0 499^4 526^2 507^4 138053 1:19:57 pm Option Chart
    Sep '27 500^6  S -8^0 512^2 494^4 509^0 500^6 56123 1:19:58 pm Option Chart
    Dec '27 511^6  S -6^0 521^0 506^2 517^6 511^6 68327 1:19:57 pm Option Chart
    Mar '28 525^6  S -5^0 534^0 520^2 533^0 525^6 3643 1:19:32 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Nov '26 1292^0  S +4^4 1299^2 1269^6 1286^2 1292^0 270889 1:19:59 pm Option Chart
    Jan '27 1308^6  S +4^4 1315^2 1286^4 1302^6 1308^6 145561 1:19:58 pm Option Chart
    Mar '27 1318^6  S +4^6 1324^2 1296^0 1313^2 1318^6 73862 1:19:56 pm Option Chart
    May '27 1327^0  S +4^0 1333^0 1305^0 1320^6 1327^0 29805 1:19:46 pm Option Chart
    Jul '27 1332^4  S +3^6 1338^2 1311^4 1326^0 1332^4 36897 1:19:59 pm Option Chart
    Aug '27 1314^6  S +4^0 1320^0 1294^0 1308^4 1314^6 5948 1:19:13 pm Option Chart
    Sep '27 1275^2  S +5^0 1279^6 1255^2 1269^0 1275^2 2289 1:18:02 pm Option Chart
    Nov '27 1263^2  S +5^2 1267^6 1242^4 1256^4 1263^2 17284 1:19:59 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '26 671^0  S -12^2 687^4 661^4 683^6 671^0 102349 1:19:58 pm Option Chart
    Mar '27 685^2  S -12^4 701^6 675^6 698^4 685^2 55221 1:19:57 pm Option Chart
    May '27 692^0  S -12^0 707^6 683^0 703^4 692^0 25510 1:19:48 pm Option Chart
    Jul '27 695^0  S -10^0 708^0 686^2 704^4 695^0 16227 1:19:48 pm Option Chart
    Sep '27 701^4  S -8^4 713^2 692^6 709^0 701^4 5964 1:19:55 pm Option Chart
    Dec '27 712^4  S -7^2 722^4 704^0 718^6 712^4 1024 1:19:56 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '26 719^2  S -17^0 741^4 709^0 737^4 719^2 49102 1:19:56 pm Option Chart
    Mar '27 731^6  S -17^2 754^2 721^2 750^0 731^6 31169 1:19:59 pm Option Chart
    May '27 736^6  S -16^4 757^2 726^6 754^0 736^6 12404 1:18:36 pm Option Chart
    Jul '27 737^2  S -13^6 754^6 727^4 753^6 737^2 11140 1:17:47 pm Option Chart
    Sep '27 743^4  S -12^0 758^4 734^0 755^2 743^4 2555 1:19:52 pm Option Chart
    Dec '27 753^4  S -10^6 765^0 744^0 763^6 753^4 1022 1:14:09 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '26 695^2  S -10^6 708^0 690^0 706^0 695^2 4970 1:19:59 pm Option Chart
    Mar '27 713^2  S -10^2 725^6 708^2 723^4 713^2 1983 1:19:59 pm Option Chart
    May '27 725^0  S -9^6 737^0 720^0 737^0 725^0 413 1:15:40 pm Option Chart
    Jul '27 734^0  S -7^2 741^4 728^2 735^0 734^0 275 1:14:59 pm Option Chart
    Sep '27 732^0  S -2^6 734^0 722^6 732^6 732^0 117 1:14:59 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Oct '26 368.70  S +8.00 369.90 360.00 363.30 368.70 142 1:06:36 pm Option Chart
    Dec '26 365.60  S +8.00 366.40 352.60 357.60 365.60 126627 1:19:59 pm Option Chart
    Jan '27 363.70  S +6.20 364.40 352.20 357.30 363.70 62783 1:19:58 pm Option Chart
    Mar '27 361.90  S +4.70 362.50 351.60 357.00 361.90 38813 1:19:55 pm Option Chart
    May '27 361.90  S +3.70 362.80 352.80 358.20 361.90 17303 1:19:57 pm Option Chart
    Jul '27 364.00  S +3.20 364.90 355.40 360.50 364.00 14208 1:19:55 pm Option Chart
    Aug '27 360.20  S +2.80 361.20 352.50 357.60 360.20 2490 1:19:20 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Oct '26 67.72  S +0.10 67.88 67.72 67.85 67.72 146 11:00:00 am Option Chart
    Dec '26 68.02  S +0.10 68.48 67.40 67.91 68.02 67697 1:19:59 pm Option Chart
    Jan '27 68.23  S +0.11 68.68 67.63 68.12 68.23 28350 1:19:22 pm Option Chart
    Mar '27 68.48  S +0.10 68.92 67.90 68.37 68.48 18095 1:19:35 pm Option Chart
    May '27 68.69  S +0.09 69.10 68.11 68.57 68.69 8760 1:19:52 pm Option Chart
    Jul '27 68.74  S +0.10 69.12 68.13 68.62 68.74 5934 1:19:55 pm Option Chart
    Aug '27 68.34  S +0.11 68.66 67.75 68.20 68.34 1084 1:19:22 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by