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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 450^0  P 0^0 453^0 448^6 451^0 450^0 90704 1:19:59 pm Option Chart
    May '26 458^2  P 0^0 461^0 457^2 459^0 458^2 29803 1:19:55 pm Option Chart
    Jul '26 464^2  P 0^0 466^2 463^2 464^2 464^2 21043 1:19:53 pm Option Chart
    Sep '26 458^2  P 0^0 458^4 456^4 457^2 458^2 11824 1:19:30 pm Option Chart
    Dec '26 468^4  P 0^0 468^4 467^2 467^6 468^4 10948 1:19:57 pm Option Chart
    Mar '27 481^2  P 0^0 481^2 480^0 480^0 481^2 308 1:19:30 pm Option Chart
    May '27 488^0  P 0^0 488^0 487^0 487^4 488^0 33 1:18:28 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 1058^6  P 0^0 1069^2 1057^0 1067^0 1058^6 35837 1:19:59 pm Option Chart
    Mar '26 1072^4  P 0^0 1082^4 1070^6 1080^4 1072^4 73404 1:19:58 pm Option Chart
    May '26 1084^2  P 0^0 1093^2 1082^4 1090^4 1084^2 18434 1:19:55 pm Option Chart
    Jul '26 1095^4  P 0^0 1104^0 1093^4 1101^0 1095^4 11878 1:19:46 pm Option Chart
    Aug '26 1092^4  P 0^0 1100^4 1090^2 1098^4 1092^4 1221 1:17:38 pm Option Chart
    Sep '26 1077^6  P 0^0 1083^6 1075^2 1083^0 1077^6 785 1:19:46 pm Option Chart
    Nov '26 1082^2  P 0^0 1088^6 1079^0 1086^2 1082^2 4436 1:19:46 pm Option Chart
    Jan '27 1092^2  P 0^0 1097^6 1089^2 1097^6 1092^2 137 1:19:51 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 519^0  P 0^0 524^4 517^0 522^4 519^0 34815 1:19:59 pm Option Chart
    May '26 530^6  P 0^0 535^0 528^6 533^2 530^6 14315 1:19:59 pm Option Chart
    Jul '26 542^4  P 0^0 546^6 540^4 545^2 542^4 6542 1:19:36 pm Option Chart
    Sep '26 556^2  P 0^0 560^0 554^4 558^6 556^2 1382 1:19:36 pm Option Chart
    Dec '26 574^4  P 0^0 577^0 572^4 575^6 574^4 828 1:19:30 pm Option Chart
    Mar '27 590^2  P 0^0 592^4 589^0 592^4 590^2 146 1:14:28 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 533^4  P 0^0 536^0 531^6 534^4 533^4 18904 1:19:58 pm Option Chart
    May '26 546^0  P 0^0 548^2 544^4 547^4 546^0 6970 1:19:55 pm Option Chart
    Jul '26 559^0  P 0^0 560^6 557^2 560^0 559^0 4010 1:19:23 pm Option Chart
    Sep '26 573^6  P 0^0 575^0 572^0 574^2 573^6 959 1:19:55 pm Option Chart
    Dec '26 593^0  P 0^0 594^2 591^2 593^2 593^0 467 1:17:07 pm Option Chart
    Mar '27 608^4  P -0^2 609^0 605^0 605^4 608^4 5 11:03:44 am Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 579^2  P 0^0 582^2 578^2 580^4 579^2 673 1:19:55 pm Option Chart
    May '26 589^4  P 0^0 592^2 589^0 591^4 589^4 231 1:19:55 pm Option Chart
    Jul '26 602^4  P 0^0 604^4 602^2 604^2 602^4 82 1:19:58 pm Option Chart
    Sep '26 618^2  P 0^0 619^6 618^0 619^6 618^2 62 1:19:58 pm Option Chart
    Dec '26 637^4  P +0^4 639^0 637^4 638^0 637^4 10 11:02:49 am Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 303.70  P 0.00 307.90 303.00 305.80 303.70 22086 1:19:45 pm Option Chart
    Mar '26 307.40  P 0.00 310.80 307.00 310.00 307.40 46727 1:19:59 pm Option Chart
    May '26 310.70  P 0.00 313.80 310.40 312.50 310.70 14833 1:19:55 pm Option Chart
    Jul '26 315.50  P 0.00 318.20 315.30 318.00 315.50 6362 1:19:34 pm Option Chart
    Aug '26 316.80  P 0.00 319.40 316.70 319.20 316.80 1309 1:17:31 pm Option Chart
    Sep '26 317.40  P 0.00 320.00 317.30 319.10 317.40 1018 1:19:34 pm Option Chart
    Oct '26 317.60  P 0.00 320.30 317.50 319.20 317.60 475 1:17:47 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 48.72  P 0.00 49.14 48.65 49.00 48.72 11372 1:19:32 pm Option Chart
    Mar '26 49.22  P 0.00 49.63 49.12 49.50 49.22 32354 1:19:57 pm Option Chart
    May '26 49.73  P 0.00 50.13 49.64 50.00 49.73 9457 1:19:59 pm Option Chart
    Jul '26 50.06  P 0.00 50.41 49.96 50.30 50.06 5492 1:19:38 pm Option Chart
    Aug '26 49.95  P 0.00 50.27 49.88 50.20 49.95 522 1:15:19 pm Option Chart
    Sep '26 49.81  P 0.00 50.14 49.70 50.14 49.81 502 1:17:31 pm Option Chart
    Oct '26 49.60  P 0.00 49.89 49.53 49.88 49.60 249 1:17:31 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by