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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 434^6 -2^6 434^6 434^6 434^6 437^4 1343 7:00:00 pm Option Chart
    May '26 449^6 -4^0 451^0 445^4 450^0 453^6 437341 11:10:56 pm Option Chart
    Jul '26 461^0 -4^4 462^0 457^0 461^2 465^4 246617 11:09:55 pm Option Chart
    Sep '26 463^0 -5^2 464^6 459^6 464^6 468^2 108753 11:09:55 pm Option Chart
    Dec '26 476^4 -5^2 478^0 473^2 477^0 481^6 188104 11:09:55 pm Option Chart
    Mar '27 486^6 -5^0 488^4 483^4 488^0 491^6 34865 11:06:57 pm Option Chart
    May '27 492^0 -5^2 493^4 490^2 491^2 497^2 6908 11:02:22 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1175^0 -5^4 1180^0 1175^0 1180^0 1180^4 132 7:00:00 pm Option Chart
    May '26 1191^2 -5^0 1196^2 1177^6 1185^4 1196^2 200556 11:11:00 pm Option Chart
    Jul '26 1203^6 -5^2 1209^0 1190^6 1198^6 1209^0 115309 11:05:27 pm Option Chart
    Aug '26 1190^4 -5^2 1196^0 1178^6 1182^4 1195^6 18848 11:02:24 pm Option Chart
    Sep '26 1152^6 -2^6 1154^2 1140^0 1145^4 1155^4 14723 11:09:55 pm Option Chart
    Nov '26 1145^4 -2^6 1146^6 1133^2 1135^0 1148^2 66822 11:02:13 pm Option Chart
    Jan '27 1154^2 -3^2 1155^6 1143^0 1151^4 1157^4 9092 11:02:53 pm Option Chart
    Mar '27 1151^4 -2^6 1151^4 1140^4 1147^2 1154^2 6141 10:34:44 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 609^6 +11^6 635^0 598^0 635^0 598^0 82 10:22:03 am Option Chart
    May '26 594^6 -8^4 600^0 585^4 600^0 603^2 168335 11:10:57 pm Option Chart
    Jul '26 605^4 -7^4 610^0 596^0 610^0 613^0 90712 11:09:59 pm Option Chart
    Sep '26 617^6 -7^4 619^2 609^4 611^4 625^2 27581 11:07:28 pm Option Chart
    Dec '26 632^2 -9^0 637^2 625^0 637^2 641^2 22303 11:02:33 pm Option Chart
    Mar '27 645^2 -8^2 647^0 637^0 642^0 653^4 5774 11:02:17 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 611^4  P +3^6 611^4 611^4 611^4 611^4 31 12:35:31 pm Option Chart
    May '26 612^4 -7^2 614^0 598^2 613^4 619^6 62816 11:07:03 pm Option Chart
    Jul '26 624^4 -8^4 627^0 611^4 625^6 633^0 37181 11:02:33 pm Option Chart
    Sep '26 639^0 -8^4 641^2 630^4 641^2 647^4 12980 11:02:09 pm Option Chart
    Dec '26 658^4 -7^4 659^4 649^4 659^4 666^0 7629 11:02:33 pm Option Chart
    Mar '27 669^4 -9^2 672^2 661^2 662^0 678^6 2449 11:02:33 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 637^4 0^0 637^4 634^4 637^4 634^4 1 8:39:43 am Option Chart
    May '26 633^2 -12^6 642^0 632^0 642^0 646^0 9945 10:54:53 pm Option Chart
    Jul '26 646^6 -12^0 656^0 642^0 656^0 658^6 5411 9:59:53 pm Option Chart
    Sep '26 662^0 -11^6 666^2 661^6 661^6 673^6 2601 10:52:44 pm Option Chart
    Dec '26 673^0 -11^2 679^2 673^0 679^2 684^2 884 7:03:08 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 310.00 +1.20 316.40 308.80 311.70 308.80 219 10:57:13 am Option Chart
    May '26 312.90 -0.60 315.20 312.50 314.50 313.50 97845 11:10:14 pm Option Chart
    Jul '26 315.30 -1.00 317.80 315.00 317.10 316.30 54466 11:02:06 pm Option Chart
    Aug '26 313.80 -0.90 315.80 313.40 315.40 314.70 12310 10:57:18 pm Option Chart
    Sep '26 311.40 -0.90 313.70 311.20 312.50 312.30 11524 11:09:59 pm Option Chart
    Oct '26 309.40 -0.50 311.30 309.20 310.50 309.90 9359 10:23:19 pm Option Chart
    Dec '26 312.70 -0.50 314.60 312.40 314.60 313.20 22086 10:57:18 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 64.51 -1.24 65.49 64.51 65.49 65.75 103 7:00:00 pm Option Chart
    May '26 65.71 -0.39 65.85 64.38 65.00 66.10 198853 11:11:27 pm Option Chart
    Jul '26 65.46 -0.25 65.59 64.13 64.65 65.71 112673 11:11:35 pm Option Chart
    Aug '26 64.50 -0.25 64.62 63.23 63.96 64.75 37359 11:02:13 pm Option Chart
    Sep '26 63.49 -0.40 63.81 62.74 62.94 63.89 34100 11:02:16 pm Option Chart
    Oct '26 62.78 -0.22 62.94 61.51 62.51 63.00 17362 10:58:29 pm Option Chart
    Dec '26 62.48 -0.07 62.52 61.35 61.92 62.55 45451 11:09:25 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by