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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 454^2  S -3^4 460^0 448^4 457^4 454^2 175031 1:19:59 pm Option Chart
    Jul '26 465^0  S -3^2 470^6 459^2 468^2 465^0 110459 1:19:59 pm Option Chart
    Sep '26 467^2  S -3^0 472^6 461^6 469^4 467^2 45598 1:19:58 pm Option Chart
    Dec '26 481^2  S -3^0 486^2 476^0 484^4 481^2 67079 1:19:59 pm Option Chart
    Mar '27 492^0  S -3^0 497^0 486^6 495^0 492^0 11368 1:19:36 pm Option Chart
    May '27 498^6  S -2^6 503^2 493^2 502^4 498^6 1444 1:19:41 pm Option Chart
    Jul '27 502^0  S -3^0 506^4 496^4 505^6 502^0 1897 1:19:50 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 1168^4  S -2^4 1174^6 1153^0 1171^4 1168^4 103067 1:19:59 pm Option Chart
    Jul '26 1184^4  S -1^4 1190^0 1169^0 1186^6 1184^4 86192 1:19:55 pm Option Chart
    Aug '26 1180^4  S -3^0 1186^6 1167^0 1184^2 1180^4 19083 1:19:51 pm Option Chart
    Sep '26 1156^0  S -2^2 1161^0 1145^6 1157^0 1156^0 12894 1:19:44 pm Option Chart
    Nov '26 1155^4  S -2^0 1160^4 1145^6 1155^6 1155^4 48267 1:19:59 pm Option Chart
    Jan '27 1165^2  S -2^2 1170^0 1156^4 1166^6 1165^2 6920 1:19:47 pm Option Chart
    Mar '27 1159^6  S -1^4 1163^4 1151^4 1159^4 1159^6 6673 1:19:51 pm Option Chart
    May '27 1162^0  S -1^2 1164^0 1154^0 1163^0 1162^0 2167 1:19:55 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 597^4  S -18^6 622^6 593^2 618^0 597^4 96510 1:19:58 pm Option Chart
    Jul '26 608^6  S -17^6 633^0 605^2 628^0 608^6 59576 1:19:59 pm Option Chart
    Sep '26 621^4  S -16^6 644^4 618^2 640^2 621^4 26581 1:19:55 pm Option Chart
    Dec '26 638^4  S -16^0 660^4 635^2 656^4 638^4 16535 1:19:55 pm Option Chart
    Mar '27 652^2  S -14^4 672^2 648^6 667^4 652^2 2228 1:19:59 pm Option Chart
    May '27 657^6  S -13^0 674^2 654^2 673^2 657^6 97 1:14:37 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 613^6  S -21^6 643^0 610^0 636^0 613^6 46744 1:19:55 pm Option Chart
    Jul '26 628^2  S -20^4 656^0 624^6 649^2 628^2 30722 1:19:55 pm Option Chart
    Sep '26 642^0  S -19^6 667^6 638^6 662^0 642^0 12519 1:19:55 pm Option Chart
    Dec '26 659^2  S -18^6 684^0 656^2 684^0 659^2 7785 1:19:56 pm Option Chart
    Mar '27 672^0  S -17^2 692^6 668^6 690^0 672^0 2139 1:19:55 pm Option Chart
    May '27 677^0  S -15^6 678^2 676^6 678^2 677^0 223 9:20:27 am Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 642^0  S -16^4 661^2 640^0 657^2 642^0 4626 1:19:58 pm Option Chart
    Jul '26 656^6  S -16^0 674^6 654^4 670^0 656^6 4143 1:19:58 pm Option Chart
    Sep '26 672^6  S -15^4 689^4 670^4 685^0 672^6 1062 1:19:30 pm Option Chart
    Dec '26 686^6  S -12^4 700^0 684^0 698^0 686^6 626 1:19:30 pm Option Chart
    Mar '27 697^0  S -10^6 707^6 693^4 706^0 697^0 174 1:18:42 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 318.20  S +1.80 319.00 312.50 317.00 318.20 74494 1:19:56 pm Option Chart
    Jul '26 316.70  S +2.40 317.10 311.80 315.00 316.70 59312 1:19:55 pm Option Chart
    Aug '26 314.50  S +2.30 315.00 310.70 312.90 314.50 8813 1:19:55 pm Option Chart
    Sep '26 311.80  S +1.80 312.50 308.90 310.80 311.80 9534 1:19:55 pm Option Chart
    Oct '26 309.80  S +1.50 310.60 307.40 309.10 309.80 9732 1:19:58 pm Option Chart
    Dec '26 313.30  S +1.80 314.10 310.80 312.20 313.30 20667 1:19:56 pm Option Chart
    Jan '27 313.50  S +2.00 314.30 311.20 311.50 313.50 3039 1:19:00 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 67.11  S -1.77 69.10 66.97 68.95 67.11 90818 1:19:59 pm Option Chart
    Jul '26 67.19  S -1.69 69.08 67.08 68.98 67.19 66532 1:19:55 pm Option Chart
    Aug '26 66.48  S -1.54 68.20 66.36 68.17 66.48 11075 1:19:05 pm Option Chart
    Sep '26 65.65  S -1.42 67.17 65.50 66.95 65.65 9345 1:19:05 pm Option Chart
    Oct '26 64.70  S -1.31 66.11 64.51 66.11 64.70 6102 1:19:30 pm Option Chart
    Dec '26 64.03  S -1.27 65.40 63.88 65.25 64.03 29192 1:19:56 pm Option Chart
    Jan '27 63.53  S -1.19 64.82 63.37 64.82 63.53 4782 1:19:55 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by