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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 428^2 -1^2 429^0 427^0 429^0 429^4 225268 9:55:48 pm Option Chart
    May '26 436^0 -1^0 436^4 434^4 436^2 437^0 102316 9:55:38 pm Option Chart
    Jul '26 442^4 -0^6 443^0 441^0 443^0 443^2 66760 9:55:27 pm Option Chart
    Sep '26 441^2 -1^2 442^2 440^0 442^2 442^4 39448 9:50:00 pm Option Chart
    Dec '26 456^0 -1^2 456^4 454^4 456^4 457^2 51194 9:55:27 pm Option Chart
    Mar '27 468^0 -1^4 469^2 467^2 469^2 469^4 5285 8:57:17 pm Option Chart
    May '27 473^6 -1^6 474^6 473^6 474^6 475^4 1026 8:03:06 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1098^4 +6^2 1099^4 1086^6 1090^2 1092^2 378556 9:56:23 pm Option Chart
    May '26 1111^6 +7^0 1113^0 1100^0 1102^6 1104^6 228243 9:56:11 pm Option Chart
    Jul '26 1123^2 +6^4 1124^4 1112^0 1115^6 1116^6 168883 9:56:11 pm Option Chart
    Aug '26 1113^2 +4^6 1113^6 1103^4 1107^0 1108^4 29643 9:51:45 pm Option Chart
    Sep '26 1084^2 +0^4 1086^0 1077^0 1081^6 1083^6 23823 9:56:10 pm Option Chart
    Nov '26 1086^0 -1^4 1088^6 1080^0 1084^4 1087^4 97654 9:54:42 pm Option Chart
    Jan '27 1096^6 -1^6 1098^6 1091^2 1096^2 1098^4 6298 9:52:34 pm Option Chart
    Mar '27 1099^0 -0^4 1100^6 1093^4 1098^4 1099^4 4898 9:49:49 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 524^4 -2^2 527^4 522^6 527^0 526^6 72577 9:55:47 pm Option Chart
    May '26 533^6 -2^4 536^4 532^2 536^2 536^2 41564 9:54:54 pm Option Chart
    Jul '26 544^4 -2^6 547^4 543^0 547^2 547^2 16786 9:48:41 pm Option Chart
    Sep '26 557^2 -3^0 560^4 556^2 560^4 560^2 4245 9:55:33 pm Option Chart
    Dec '26 576^2 -2^6 578^6 574^4 578^6 579^0 5024 9:47:46 pm Option Chart
    Mar '27 592^2 -3^0 593^4 591^4 593^4 595^2 223 8:22:02 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 528^0 -2^2 531^0 526^4 530^0 530^2 867 9:55:59 pm Option Chart
    May '26 540^4 -2^2 543^2 538^6 542^6 542^6 22919 9:56:08 pm Option Chart
    Jul '26 554^2 -2^4 557^0 552^6 557^0 556^6 8441 9:48:48 pm Option Chart
    Sep '26 569^6 -2^2 572^0 568^0 571^6 572^0 3054 7:10:02 pm Option Chart
    Dec '26 589^4 -3^4 592^2 589^4 592^2 593^0 2859 8:22:02 pm Option Chart
    Mar '27 609^0 -0^6 609^6 606^6 609^0 609^6 113 1:14:56 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 565^6 -0^2 565^6 565^0 565^6 566^0 3846 9:14:39 pm Option Chart
    May '26 579^2 -0^2 579^4 579^0 579^4 579^4 3024 9:34:36 pm Option Chart
    Jul '26 593^0 -0^2 593^6 593^0 593^2 593^2 1013 9:01:13 pm Option Chart
    Sep '26 611^2 +1^2 611^2 610^0 610^0 610^0 376 7:15:33 pm Option Chart
    Dec '26 629^0 +0^4 631^0 628^2 631^0 628^4 212 1:19:52 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 297.90 +1.70 298.10 295.50 296.50 296.20 138712 9:56:25 pm Option Chart
    May '26 301.90 +1.60 302.10 299.30 300.30 300.30 83334 9:56:23 pm Option Chart
    Jul '26 306.30 +1.50 306.40 303.70 304.70 304.80 52526 9:54:00 pm Option Chart
    Aug '26 307.10 +1.20 307.20 304.70 305.90 305.90 15289 9:55:38 pm Option Chart
    Sep '26 307.10 +1.00 307.20 304.70 306.00 306.10 11170 9:55:27 pm Option Chart
    Oct '26 306.40 +0.80 306.40 304.30 305.70 305.60 9183 9:46:46 pm Option Chart
    Dec '26 309.20 +0.40 309.50 307.30 308.70 308.80 19029 9:48:48 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 55.65 -0.01 55.98 55.22 55.59 55.66 135047 9:56:25 pm Option Chart
    May '26 56.17 -0.01 56.50 55.75 56.18 56.18 98193 9:56:25 pm Option Chart
    Jul '26 56.32 -0.08 56.71 55.97 56.26 56.40 48324 9:52:51 pm Option Chart
    Aug '26 55.97 -0.09 56.30 55.63 55.97 56.06 11795 9:56:10 pm Option Chart
    Sep '26 55.53 -0.13 55.84 55.22 55.63 55.66 5779 9:52:18 pm Option Chart
    Oct '26 55.11 -0.13 55.44 54.79 55.19 55.24 5058 9:49:13 pm Option Chart
    Dec '26 54.98 -0.19 55.30 54.69 54.99 55.17 17547 9:51:59 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by