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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 431^6  S +0^4 432^6 429^4 431^0 431^6 206405 1:19:59 pm Option Chart
    May '26 442^0  S +0^2 442^6 439^6 441^0 442^0 184215 1:19:59 pm Option Chart
    Jul '26 450^0  S +0^2 450^4 447^2 449^2 450^0 78189 1:19:58 pm Option Chart
    Sep '26 450^4  S +1^0 450^4 447^6 449^0 450^4 25621 1:19:50 pm Option Chart
    Dec '26 464^4  S +0^4 464^4 462^0 463^0 464^4 37986 1:19:59 pm Option Chart
    Mar '27 476^2  S +0^4 476^2 474^0 474^2 476^2 2618 1:19:22 pm Option Chart
    May '27 482^2  S 0^0 482^2 480^2 481^2 482^2 175 1:19:49 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1133^0  S -4^2 1139^4 1122^0 1136^0 1133^0 133131 1:19:58 pm Option Chart
    May '26 1148^4  S -3^6 1155^2 1137^6 1150^4 1148^4 115223 1:19:56 pm Option Chart
    Jul '26 1160^4  S -3^2 1167^0 1150^2 1162^0 1160^4 48737 1:19:48 pm Option Chart
    Aug '26 1148^6  S -3^4 1155^2 1140^2 1151^2 1148^6 6585 1:19:48 pm Option Chart
    Sep '26 1116^4  S -3^0 1121^6 1110^4 1117^6 1116^4 6247 1:19:52 pm Option Chart
    Nov '26 1113^4  S -2^6 1119^0 1109^4 1115^0 1113^4 35421 1:19:56 pm Option Chart
    Jan '27 1123^2  S -2^4 1128^0 1119^0 1124^0 1123^2 2279 1:18:47 pm Option Chart
    Mar '27 1122^4  S -2^2 1127^0 1119^0 1120^4 1122^4 2323 1:19:24 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 548^6  S -3^6 553^0 545^6 552^0 548^6 158851 1:19:58 pm Option Chart
    May '26 548^4  S -10^0 558^6 548^0 558^2 548^4 155410 1:19:59 pm Option Chart
    Jul '26 557^0  S -9^4 566^6 556^4 565^6 557^0 50636 1:19:56 pm Option Chart
    Sep '26 568^6  S -9^4 579^0 568^4 578^0 568^6 12100 1:19:58 pm Option Chart
    Dec '26 586^2  S -9^4 596^0 585^6 594^6 586^2 7735 1:19:56 pm Option Chart
    Mar '27 601^0  S -10^0 610^4 600^4 610^4 601^0 380 1:17:12 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 542^4  S -11^4 553^6 541^4 552^4 542^4 42541 1:19:56 pm Option Chart
    May '26 553^6  S -12^2 565^4 552^6 565^0 553^6 62481 1:19:59 pm Option Chart
    Jul '26 567^2  S -11^2 577^6 565^6 577^0 567^2 26491 1:19:55 pm Option Chart
    Sep '26 582^0  S -10^6 592^2 580^2 592^0 582^0 5851 1:19:30 pm Option Chart
    Dec '26 603^0  S -10^6 613^0 601^2 611^2 603^0 2327 1:18:29 pm Option Chart
    Mar '27 619^0  S -11^4 626^4 617^6 626^4 619^0 151 1:14:52 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 571^6  S -5^6 577^0 570^0 575^4 571^6 5159 1:19:59 pm Option Chart
    May '26 584^0  S -5^6 589^4 582^2 587^4 584^0 6595 1:19:59 pm Option Chart
    Jul '26 597^0  S -6^6 603^4 595^2 603^2 597^0 1724 1:19:59 pm Option Chart
    Sep '26 614^2  S -6^2 620^0 612^4 618^0 614^2 971 1:19:59 pm Option Chart
    Dec '26 633^2  S -5^6 637^6 631^0 636^0 633^2 266 1:15:00 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 309.20  S +1.30 310.70 304.20 307.90 309.20 79958 1:19:58 pm Option Chart
    May '26 313.50  S +0.70 314.80 309.00 312.40 313.50 74044 1:19:55 pm Option Chart
    Jul '26 317.50  S +0.60 318.60 313.40 316.40 317.50 38401 1:19:57 pm Option Chart
    Aug '26 317.70  S +0.80 318.70 314.20 316.90 317.70 6472 1:18:55 pm Option Chart
    Sep '26 316.80  S +0.80 317.80 313.90 315.50 316.80 7360 1:19:16 pm Option Chart
    Oct '26 315.40  S +1.10 316.00 313.00 314.30 315.40 6946 1:18:55 pm Option Chart
    Dec '26 318.00  S +1.50 318.40 315.50 315.60 318.00 11730 1:19:57 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 57.08  S -0.46 57.66 56.62 57.40 57.08 78756 1:19:58 pm Option Chart
    May '26 57.47  S -0.44 58.02 57.05 58.01 57.47 75211 1:19:56 pm Option Chart
    Jul '26 57.56  S -0.46 58.09 57.22 58.00 57.56 37708 1:19:58 pm Option Chart
    Aug '26 57.22  S -0.45 57.67 56.91 57.64 57.22 10278 1:19:56 pm Option Chart
    Sep '26 56.76  S -0.45 57.30 56.43 57.30 56.76 5124 1:19:56 pm Option Chart
    Oct '26 56.24  S -0.44 56.70 55.95 56.70 56.24 4435 1:19:56 pm Option Chart
    Dec '26 56.08  S -0.39 56.47 55.73 56.47 56.08 14925 1:19:57 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by