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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 415^4  S +2^6 416^6 406^2 411^6 415^4 183885 1:19:58 pm Option Chart
    Sep '26 422^6  S +2^0 424^4 414^4 420^0 422^6 131633 1:19:56 pm Option Chart
    Dec '26 441^6  S +1^4 443^6 434^2 439^2 441^6 127394 1:19:59 pm Option Chart
    Mar '27 455^4  S +1^0 457^4 448^4 452^6 455^4 36224 1:19:55 pm Option Chart
    May '27 464^4  S +0^6 466^2 458^0 462^0 464^4 9876 1:19:48 pm Option Chart
    Jul '27 471^2  S +1^0 472^6 464^6 468^6 471^2 5833 1:19:01 pm Option Chart
    Sep '27 463^4  S +2^2 464^4 457^0 459^2 463^4 1352 1:17:51 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 1119^2  S +5^6 1119^6 1102^4 1111^0 1119^2 90210 1:19:59 pm Option Chart
    Aug '26 1123^4  S +4^6 1124^0 1107^6 1115^4 1123^4 24138 1:19:47 pm Option Chart
    Sep '26 1121^6  S +4^0 1122^4 1107^4 1115^6 1121^6 16141 1:19:48 pm Option Chart
    Nov '26 1134^6  S +2^6 1136^4 1121^6 1129^0 1134^6 89020 1:19:58 pm Option Chart
    Jan '27 1149^4  S +2^4 1151^0 1136^4 1144^2 1149^4 16306 1:19:55 pm Option Chart
    Mar '27 1157^0  S +2^4 1159^0 1145^0 1150^0 1157^0 11938 1:19:45 pm Option Chart
    May '27 1165^2  S +3^0 1165^6 1152^6 1158^6 1165^2 5762 1:19:45 pm Option Chart
    Jul '27 1173^0  S +3^0 1173^6 1161^2 1166^6 1173^0 3033 1:19:45 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 589^6  S +5^2 591^0 571^0 582^4 589^6 91841 1:19:58 pm Option Chart
    Sep '26 600^4  S +4^6 601^2 582^2 594^2 600^4 86856 1:19:59 pm Option Chart
    Dec '26 616^6  S +4^6 617^4 598^4 610^2 616^6 27115 1:19:55 pm Option Chart
    Mar '27 630^2  S +4^2 631^0 613^2 623^0 630^2 10694 1:19:56 pm Option Chart
    May '27 639^2  S +3^6 639^6 623^0 632^2 639^2 4957 1:19:56 pm Option Chart
    Jul '27 646^2  S +4^0 646^6 630^2 638^0 646^2 2014 1:19:55 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 640^0  S +5^4 642^0 621^4 633^6 640^0 33130 1:19:58 pm Option Chart
    Sep '26 645^2  S +4^4 646^2 627^6 640^2 645^2 36598 1:19:55 pm Option Chart
    Dec '26 658^4  S +4^4 659^6 641^0 653^4 658^4 14858 1:19:56 pm Option Chart
    Mar '27 669^2  S +3^6 670^4 652^6 663^0 669^2 3221 1:19:56 pm Option Chart
    May '27 676^6  S +3^4 677^6 660^2 669^6 676^6 1677 1:19:56 pm Option Chart
    Jul '27 681^4  S +4^4 682^0 665^2 674^0 681^4 999 1:15:01 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 616^0  S -2^2 618^2 609^4 618^2 616^0 5003 1:19:56 pm Option Chart
    Sep '26 639^6  S -2^2 643^4 634^2 642^4 639^6 8181 1:19:58 pm Option Chart
    Dec '26 662^0  S -2^6 667^4 657^0 664^0 662^0 2266 1:19:58 pm Option Chart
    Mar '27 680^4  S -2^6 688^2 677^2 682^0 680^4 750 1:19:13 pm Option Chart
    May '27 690^2  S -1^4 698^0 687^0 691^0 690^2 221 1:18:02 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 302.00  S +0.70 303.90 300.50 301.30 302.00 54347 1:19:59 pm Option Chart
    Aug '26 302.90  S +0.80 304.60 301.50 302.50 302.90 25106 1:19:51 pm Option Chart
    Sep '26 303.10  S +0.90 304.70 301.40 302.40 303.10 13013 1:19:59 pm Option Chart
    Oct '26 302.40  S +1.00 303.50 300.20 301.60 302.40 8414 1:19:55 pm Option Chart
    Dec '26 305.60  S +0.80 306.70 303.50 304.30 305.60 48349 1:19:55 pm Option Chart
    Jan '27 307.50  S +0.80 308.50 305.30 306.40 307.50 10242 1:19:55 pm Option Chart
    Mar '27 310.20  S 0.00 311.70 308.40 310.00 310.20 3784 1:19:58 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 74.37  S +0.09 74.43 72.37 73.50 74.37 79507 1:19:59 pm Option Chart
    Aug '26 72.72  S -0.14 72.78 70.91 72.16 72.72 47475 1:19:55 pm Option Chart
    Sep '26 71.26  S -0.27 71.31 69.62 70.78 71.26 22614 1:18:54 pm Option Chart
    Oct '26 70.05  S -0.33 70.12 68.51 69.78 70.05 14890 1:19:50 pm Option Chart
    Dec '26 69.31  S -0.36 69.38 67.82 69.00 69.31 68917 1:19:55 pm Option Chart
    Jan '27 68.91  S -0.36 68.95 67.43 68.73 68.91 12060 1:19:55 pm Option Chart
    Mar '27 68.51  S -0.39 68.55 67.09 68.19 68.51 5537 1:19:39 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by