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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 444^2 -4^6 447^2 442^2 447^0 449^0 47731 12:09:38 am Option Chart
    Jul '26 455^0 -5^0 458^0 452^6 457^6 460^0 37526 12:06:31 am Option Chart
    Sep '26 458^2 -5^6 462^2 456^2 462^2 464^0 13732 11:53:23 pm Option Chart
    Dec '26 471^6 -6^2 476^2 469^4 476^0 478^0 23514 11:58:18 pm Option Chart
    Mar '27 483^6 -6^2 488^2 481^6 488^0 490^0 2895 12:15:11 am Option Chart
    May '27 491^0 -6^2 495^2 488^6 493^6 497^2 849 9:01:31 pm Option Chart
    Jul '27 495^0 -6^2 498^6 493^0 498^0 501^2 838 11:49:07 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 1156^0 -2^2 1157^6 1140^4 1152^0 1158^2 28333 12:14:20 am Option Chart
    Jul '26 1172^0 -2^4 1174^2 1156^6 1165^0 1174^4 22868 12:10:23 am Option Chart
    Aug '26 1167^2 -3^2 1169^0 1153^4 1165^0 1170^4 2944 12:10:23 am Option Chart
    Sep '26 1147^0 -3^6 1149^2 1134^4 1141^0 1150^6 1850 11:52:30 pm Option Chart
    Nov '26 1147^0 -4^0 1149^6 1135^0 1141^0 1151^0 12655 12:10:23 am Option Chart
    Jan '27 1156^6 -4^0 1159^4 1145^0 1154^0 1160^6 2327 12:11:50 am Option Chart
    Mar '27 1151^0 -5^0 1154^0 1141^6 1148^0 1156^0 1766 11:06:04 pm Option Chart
    May '27 1153^0 -5^6 1156^0 1144^4 1155^0 1158^6 591 11:06:04 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 580^6 -17^2 589^0 579^0 589^0 598^0 15319 12:15:30 am Option Chart
    Jul '26 591^6 -16^4 600^0 590^0 599^0 608^2 8150 12:15:11 am Option Chart
    Sep '26 605^0 -16^2 612^6 603^2 612^6 621^2 3058 12:15:11 am Option Chart
    Dec '26 623^0 -15^6 635^0 621^2 635^0 638^6 3524 12:02:42 am Option Chart
    Mar '27 638^0 -15^4 640^6 636^6 639^4 653^4 280 11:40:30 pm Option Chart
    May '27 644^0 -16^6 645^2 644^0 645^2 660^6 18 7:54:10 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 589^2 -18^2 600^0 587^4 600^0 607^4 3843 12:14:44 am Option Chart
    Jul '26 605^2 -17^6 615^2 603^2 615^2 623^0 3436 12:05:21 am Option Chart
    Sep '26 619^6 -17^4 630^2 618^0 630^2 637^2 905 11:54:04 pm Option Chart
    Dec '26 638^6 -17^6 650^0 637^4 650^0 656^4 918 11:19:08 pm Option Chart
    Mar '27 654^4 -16^4 659^4 652^4 659^4 671^0 224 11:59:25 pm Option Chart
    May '27 678^2 +0^4 680^0 672^2 680^0 677^6 278 1:14:56 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 628^4 -12^4 638^6 627^0 638^6 641^0 736 11:47:28 pm Option Chart
    Jul '26 643^0 -12^2 653^0 641^6 652^4 655^2 704 11:48:48 pm Option Chart
    Sep '26 659^2 -11^6 668^6 657^6 668^2 671^0 209 11:48:22 pm Option Chart
    Dec '26 678^4 -7^2 683^0 674^6 683^0 685^6 185 12:09:08 am Option Chart
    Mar '27 687^6 -9^6 693^0 687^0 693^0 697^4 78 8:32:05 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 314.10 +2.30 314.70 311.70 312.50 311.80 7989 12:13:19 am Option Chart
    Jul '26 313.00 +1.90 313.70 311.20 311.50 311.10 9370 12:11:50 am Option Chart
    Aug '26 311.10 +1.70 311.50 309.60 310.00 309.40 1765 12:11:24 am Option Chart
    Sep '26 308.10 +1.40 308.30 306.80 306.90 306.70 1386 12:11:50 am Option Chart
    Oct '26 305.10 +1.30 305.20 304.00 304.20 303.80 1227 12:00:54 am Option Chart
    Dec '26 308.40 +1.30 308.50 307.30 307.70 307.10 4169 12:11:50 am Option Chart
    Jan '27 309.00 +1.40 309.10 308.00 308.90 307.60 432 9:57:00 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 67.20 -2.52 67.92 66.22 67.92 69.72 22291 12:15:27 am Option Chart
    Jul '26 66.87 -2.53 67.29 65.90 66.62 69.40 23622 12:15:11 am Option Chart
    Aug '26 65.78 -2.47 66.22 64.75 65.75 68.25 5259 12:00:03 am Option Chart
    Sep '26 64.73 -2.44 65.23 63.82 65.00 67.17 4343 12:08:27 am Option Chart
    Oct '26 63.69 -2.38 64.06 62.79 63.99 66.07 3757 12:11:50 am Option Chart
    Dec '26 63.08 -2.29 63.86 62.22 63.29 65.37 9985 12:11:50 am Option Chart
    Jan '27 62.66 -2.23 63.16 61.60 62.95 64.89 1945 12:08:27 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by