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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Sep '26 512^0  P 0^0 517^4 507^2 508^0 512^0 57487 1:19:26 pm Option Chart
    Dec '26 536^4  P 0^0 541^2 530^6 531^4 536^4 385759 1:19:58 pm Option Chart
    Mar '27 551^2  P 0^0 554^6 544^4 545^2 551^2 124246 1:19:58 pm Option Chart
    May '27 557^0  P 0^0 560^4 550^4 551^2 557^0 49159 1:19:57 pm Option Chart
    Jul '27 557^4  P 0^0 561^2 551^6 552^4 557^4 42705 1:19:58 pm Option Chart
    Sep '27 527^4  P 0^0 531^4 524^6 525^0 527^4 14961 1:19:55 pm Option Chart
    Dec '27 527^0  P 0^0 531^0 523^6 525^0 527^0 17221 1:19:50 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Sep '26 1276^2  P 0^0 1278^2 1257^4 1257^4 1276^2 7549 1:19:12 pm Option Chart
    Nov '26 1288^0  P 0^0 1290^0 1269^2 1270^0 1288^0 153473 1:19:58 pm Option Chart
    Jan '27 1302^6  P 0^0 1305^0 1284^2 1284^6 1302^6 51816 1:19:58 pm Option Chart
    Mar '27 1306^4  P 0^0 1308^4 1289^6 1290^2 1306^4 37865 1:19:58 pm Option Chart
    May '27 1310^4  P 0^0 1312^4 1294^4 1294^6 1310^4 25756 1:19:57 pm Option Chart
    Jul '27 1312^0  P 0^0 1314^4 1296^2 1296^6 1312^0 16723 1:19:56 pm Option Chart
    Aug '27 1294^0  P 0^0 1296^4 1278^6 1280^2 1294^0 1698 1:19:56 pm Option Chart
    Sep '27 1254^2  P 0^0 1256^4 1242^2 1242^4 1254^2 1009 1:18:29 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Sep '26 767^0  P 0^0 773^0 737^4 739^4 767^0 9986 1:19:56 pm Option Chart
    Dec '26 784^0  P 0^0 790^2 754^6 758^2 784^0 129935 1:19:58 pm Option Chart
    Mar '27 797^6  P 0^0 803^2 771^0 773^4 797^6 57460 1:19:58 pm Option Chart
    May '27 802^6  P 0^0 807^0 776^4 778^6 802^6 20593 1:19:52 pm Option Chart
    Jul '27 792^2  P 0^0 794^6 765^6 769^4 792^2 14583 1:19:54 pm Option Chart
    Sep '27 792^0  P 0^0 794^2 767^4 770^2 792^0 4671 1:19:55 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Sep '26 827^6  P 0^0 832^4 798^4 799^0 827^6 6798 1:12:02 pm Option Chart
    Dec '26 844^2  P 0^0 852^0 816^2 821^2 844^2 52734 1:19:55 pm Option Chart
    Mar '27 856^6  P 0^0 863^4 828^6 833^2 856^6 23702 1:19:55 pm Option Chart
    May '27 859^4  P 0^0 864^4 834^4 834^4 859^4 11297 1:19:44 pm Option Chart
    Jul '27 845^6  P 0^0 851^0 823^4 828^6 845^6 7286 1:18:37 pm Option Chart
    Sep '27 842^0  P 0^0 847^4 825^4 827^0 842^0 1678 1:15:00 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Sep '26 745^2  P 0^0 753^2 725^6 725^6 745^2 1668 1:19:39 pm Option Chart
    Dec '26 769^2  P 0^0 779^4 750^4 754^0 769^2 11344 1:19:59 pm Option Chart
    Mar '27 787^6  P 0^0 797^6 762^6 772^0 787^6 1954 1:19:59 pm Option Chart
    May '27 797^4  P 0^0 806^6 786^2 789^6 797^4 458 1:19:59 pm Option Chart
    Jul '27 801^2  P 0^0 808^0 783^0 790^0 801^2 165 1:14:59 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Sep '26 338.20  P 0.00 341.70 327.40 328.50 338.20 11368 1:19:49 pm Option Chart
    Oct '26 342.50  P 0.00 345.70 331.40 333.10 342.50 46746 1:19:59 pm Option Chart
    Dec '26 348.90  P 0.00 352.20 337.80 339.60 348.90 117017 1:19:58 pm Option Chart
    Jan '27 350.50  P 0.00 353.60 340.30 342.70 350.50 41475 1:19:55 pm Option Chart
    Mar '27 350.90  P 0.00 354.00 342.20 344.20 350.90 26804 1:19:55 pm Option Chart
    May '27 351.70  P 0.00 354.70 343.40 346.60 351.70 16114 1:19:55 pm Option Chart
    Jul '27 353.20  P 0.00 356.10 345.70 348.30 353.20 11119 1:19:51 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Sep '26 70.59  P 0.00 70.89 68.72 68.81 70.59 17471 1:18:23 pm Option Chart
    Oct '26 70.82  P 0.00 71.08 68.93 69.12 70.82 57671 1:19:59 pm Option Chart
    Dec '26 71.06  P 0.00 71.28 69.20 69.39 71.06 139808 1:19:59 pm Option Chart
    Jan '27 70.99  P 0.00 71.22 69.21 69.36 70.99 41176 1:19:56 pm Option Chart
    Mar '27 70.92  P 0.00 71.12 69.23 69.31 70.92 32285 1:19:47 pm Option Chart
    May '27 70.81  P 0.00 71.02 69.22 69.32 70.81 19461 1:18:55 pm Option Chart
    Jul '27 70.59  P 0.00 70.81 69.08 69.18 70.59 14600 1:19:03 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by