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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 440^6  S +4^4 441^6 434^4 437^0 440^6 874 12:57:45 pm Option Chart
    Mar '26 448^0  S +4^2 449^0 443^4 443^6 448^0 168072 1:19:59 pm Option Chart
    May '26 455^4  S +4^2 456^2 451^2 451^2 455^4 56265 1:19:59 pm Option Chart
    Jul '26 461^0  S +4^0 461^4 456^6 457^0 461^0 48885 1:19:45 pm Option Chart
    Sep '26 454^6  S +2^0 455^4 451^4 452^6 454^6 27142 1:19:45 pm Option Chart
    Dec '26 465^6  S +1^6 466^4 462^4 463^4 465^6 21527 1:19:38 pm Option Chart
    Mar '27 478^4  S +1^4 479^0 475^2 476^0 478^4 1354 1:19:13 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 1087^2  S -6^4 1094^6 1084^4 1093^6 1087^2 161542 1:19:58 pm Option Chart
    Mar '26 1098^2  S -7^4 1106^6 1096^0 1105^6 1098^2 116193 1:19:55 pm Option Chart
    May '26 1108^6  S -8^0 1117^6 1106^6 1116^6 1108^6 35323 1:19:55 pm Option Chart
    Jul '26 1118^0  S -7^6 1126^0 1116^4 1125^0 1118^0 20434 1:19:52 pm Option Chart
    Aug '26 1111^4  S -7^4 1119^6 1110^2 1118^2 1111^4 2343 1:19:52 pm Option Chart
    Sep '26 1092^4  S -7^2 1100^4 1091^4 1100^0 1092^4 2270 1:18:57 pm Option Chart
    Nov '26 1094^6  S -6^6 1102^2 1093^2 1099^4 1094^6 9256 1:19:58 pm Option Chart
    Jan '27 1103^6  S -7^0 1110^6 1102^4 1110^6 1103^6 462 1:19:40 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 536^2  S +0^2 536^2 535^0 535^4 536^2 16 12:41:35 pm Option Chart
    Mar '26 534^4  S -0^2 537^6 531^2 535^4 534^4 52461 1:19:58 pm Option Chart
    May '26 542^0  S -0^2 545^0 539^0 542^6 542^0 18608 1:19:55 pm Option Chart
    Jul '26 550^0  S -0^2 553^0 547^0 550^6 550^0 11748 1:19:59 pm Option Chart
    Sep '26 562^2  S -0^4 565^2 559^2 562^4 562^2 3126 1:19:05 pm Option Chart
    Dec '26 578^0  S -0^2 581^0 575^0 578^0 578^0 2274 1:14:59 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 521^0  P 0^0 521^6 519^6 521^6 521^0 8 1:16:48 pm Option Chart
    Mar '26 527^0  S +0^4 530^4 523^4 527^0 527^0 24953 1:19:56 pm Option Chart
    May '26 538^4  S +0^4 541^6 534^6 538^2 538^4 10755 1:19:55 pm Option Chart
    Jul '26 550^4  S -0^2 554^2 547^0 551^0 550^4 5828 1:19:06 pm Option Chart
    Sep '26 565^4  S 0^0 568^4 562^2 566^6 565^4 1528 1:16:00 pm Option Chart
    Dec '26 584^4  S -0^2 586^6 581^4 585^0 584^4 436 1:14:59 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 581^4  P 0^0 581^4 581^4 581^4 581^4 1 8:31:46 am Option Chart
    Mar '26 576^4 +5^2 580^0 570^4 570^4 571^2 2549 1:19:59 pm Option Chart
    May '26 585^6 +5^0 586^2 580^2 580^2 580^6 574 1:19:59 pm Option Chart
    Jul '26 598^0 +5^0 601^6 593^2 594^4 593^0 174 1:19:59 pm Option Chart
    Sep '26 613^2 +4^6 617^2 609^2 611^6 608^4 142 1:19:59 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 298.20  S -5.40 301.90 298.20 301.80 298.20 222 12:33:09 pm Option Chart
    Jan '26 301.30  S -5.00 307.20 301.20 306.30 301.30 74375 1:19:56 pm Option Chart
    Mar '26 306.80  S -4.30 312.10 306.60 311.10 306.80 56100 1:19:55 pm Option Chart
    May '26 312.20  S -3.60 317.10 312.00 316.60 312.20 23801 1:19:55 pm Option Chart
    Jul '26 318.10  S -2.80 322.40 317.90 322.00 318.10 13418 1:19:22 pm Option Chart
    Aug '26 319.50  S -2.20 323.60 319.40 322.40 319.50 2216 1:19:06 pm Option Chart
    Sep '26 320.20  S -1.60 323.90 319.70 322.20 320.20 3243 1:18:58 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 50.73  S -0.17 50.91 50.60 50.91 50.73 34 10:47:42 am Option Chart
    Jan '26 51.02  S -0.16 51.41 50.83 51.18 51.02 84803 1:19:55 pm Option Chart
    Mar '26 51.53  S -0.16 51.92 51.35 51.79 51.53 67520 1:19:55 pm Option Chart
    May '26 51.88  S -0.16 52.27 51.71 52.04 51.88 17821 1:19:30 pm Option Chart
    Jul '26 52.03  S -0.16 52.40 51.86 52.06 52.03 14486 1:19:26 pm Option Chart
    Aug '26 51.80  S -0.16 52.15 51.66 51.91 51.80 761 1:18:51 pm Option Chart
    Sep '26 51.56  S -0.16 51.92 51.41 51.68 51.56 1151 1:18:54 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by