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

    Corn
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    May '26 461^0 +0^2 462^0 459^4 461^0 460^6 126 12:31:30 pm Option Chart
    Jul '26 475^4 +0^2 475^4 473^6 475^0 475^2 128853 8:17:26 pm Option Chart
    Sep '26 481^6 0^0 482^0 480^2 481^2 481^6 51275 8:06:45 pm Option Chart
    Dec '26 498^0 +0^2 498^2 496^4 497^4 497^6 78391 8:15:40 pm Option Chart
    Mar '27 511^4 0^0 511^6 510^2 511^0 511^4 19162 8:04:17 pm Option Chart
    May '27 519^2 +0^2 519^4 517^4 517^4 519^0 5623 8:01:20 pm Option Chart
    Jul '27 523^0 0^0 523^4 521^6 521^6 523^0 3835 7:59:03 pm Option Chart
    Soybeans
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    May '26 1199^2 -0^4 1209^2 1197^0 1197^0 1199^6 115 1:06:13 pm Option Chart
    Jul '26 1214^6 +1^6 1215^0 1211^2 1211^6 1213^0 101188 8:17:50 pm Option Chart
    Aug '26 1209^4 +1^4 1210^0 1206^6 1207^2 1208^0 12727 8:14:40 pm Option Chart
    Sep '26 1191^4 +1^2 1191^4 1189^2 1190^0 1190^2 8149 8:14:40 pm Option Chart
    Nov '26 1195^2 +0^4 1195^6 1193^0 1194^0 1194^6 47847 8:14:40 pm Option Chart
    Jan '27 1206^6 +0^4 1207^2 1204^4 1205^2 1206^2 8828 8:09:51 pm Option Chart
    Mar '27 1204^0 +1^6 1204^0 1201^0 1201^0 1202^2 8522 8:14:40 pm Option Chart
    May '27 1205^4 +1^6 1206^0 1201^6 1201^6 1203^6 3976 8:09:51 pm Option Chart
    Chicago Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    May '26 613^2 0^0 622^2 613^2 615^2 622^2 8 8:49:50 am Option Chart
    Jul '26 641^6 +7^6 642^0 636^6 639^2 634^0 71935 8:17:32 pm Option Chart
    Sep '26 656^4 +7^6 656^4 651^2 653^2 648^6 27283 8:17:07 pm Option Chart
    Dec '26 677^4 +7^4 677^6 672^0 672^0 670^0 18345 8:15:23 pm Option Chart
    Mar '27 695^0 +7^2 695^2 690^4 690^4 687^6 4140 8:05:23 pm Option Chart
    May '27 703^4 +7^2 703^4 699^4 701^6 696^2 1284 8:00:02 pm Option Chart
    KC Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    May '26 672^4  P -1^0 672^4 659^0 659^0 672^4 47 9:04:05 am Option Chart
    Jul '26 695^4 +9^2 696^2 690^6 693^0 686^2 29986 8:17:25 pm Option Chart
    Sep '26 706^6 +9^4 707^0 702^0 704^0 697^2 11314 8:17:25 pm Option Chart
    Dec '26 721^6 +9^0 722^2 717^4 720^0 712^6 10318 8:14:50 pm Option Chart
    Mar '27 731^4 +7^0 733^4 729^6 729^6 724^4 2046 7:09:06 pm Option Chart
    May '27 736^2 +7^4 736^4 736^2 736^4 728^6 488 7:00:01 pm Option Chart
    Minneapolis Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    May '26 669^6  P -8^0 671^6 669^6 671^6 669^6 4 9:53:35 am Option Chart
    Jul '26 695^0 +8^4 695^0 690^4 692^0 686^4 2741 8:03:00 pm Option Chart
    Sep '26 715^6 +7^6 716^0 709^2 709^2 708^0 1419 7:21:05 pm Option Chart
    Dec '26 736^0 +8^4 736^0 728^2 731^4 727^4 749 7:21:01 pm Option Chart
    Mar '27 744^6 +3^2 749^6 741^4 741^4 741^4 162 7:21:01 pm Option Chart
    Soybean Meal
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    May '26 335.60 +7.70 335.60 333.70 333.70 327.90 318 7:15:20 pm Option Chart
    Jul '26 325.10 +0.30 325.80 324.80 325.00 324.80 56075 8:17:44 pm Option Chart
    Aug '26 320.30 +0.10 321.00 320.20 320.40 320.20 17075 8:14:40 pm Option Chart
    Sep '26 317.10 -0.20 317.90 316.90 317.20 317.30 8488 8:14:40 pm Option Chart
    Oct '26 314.70 -0.10 315.30 314.50 314.70 314.80 7318 8:14:40 pm Option Chart
    Dec '26 318.40 0.00 319.00 318.10 318.50 318.40 20213 8:01:14 pm Option Chart
    Jan '27 319.60 +0.50 319.60 319.20 319.50 319.10 2812 7:40:37 pm Option Chart
    Soybean Oil
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    May '26 74.86 +0.18 76.32 74.37 76.32 74.68 29 12:04:55 pm Option Chart
    Jul '26 74.10 +0.36 74.21 73.72 73.77 73.74 87308 8:17:50 pm Option Chart
    Aug '26 72.66 +0.28 72.76 72.25 72.25 72.38 29479 8:15:48 pm Option Chart
    Sep '26 71.52 +0.23 71.61 71.19 71.27 71.29 18230 8:15:48 pm Option Chart
    Oct '26 70.50 +0.25 70.54 70.10 70.19 70.25 11580 8:14:40 pm Option Chart
    Dec '26 69.76 +0.22 69.82 69.41 69.41 69.54 38004 8:14:40 pm Option Chart
    Jan '27 69.21 +0.21 69.24 68.95 69.04 69.00 5254 8:14:40 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by