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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 417^4  S -3^4 422^0 415^0 419^6 417^4 156098 1:19:56 pm Option Chart
    Sep '26 425^2  S -4^2 430^4 423^0 428^6 425^2 121846 1:19:55 pm Option Chart
    Dec '26 444^0  S -4^6 449^4 441^6 447^6 444^0 127147 1:19:58 pm Option Chart
    Mar '27 457^6  S -5^2 463^4 455^6 462^0 457^6 29674 1:19:55 pm Option Chart
    May '27 466^4  S -5^4 472^4 464^6 471^4 466^4 11634 1:19:56 pm Option Chart
    Jul '27 473^0  S -5^2 478^4 471^2 477^4 473^0 8273 1:19:56 pm Option Chart
    Sep '27 466^0  S -5^4 471^6 464^4 469^2 466^0 1987 1:19:12 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 1122^6  S -9^2 1134^6 1118^4 1132^0 1122^6 71930 1:19:59 pm Option Chart
    Aug '26 1128^2  S -8^4 1139^2 1123^6 1136^0 1128^2 23457 1:19:49 pm Option Chart
    Sep '26 1128^4  S -8^0 1139^4 1124^2 1133^0 1128^4 20178 1:19:43 pm Option Chart
    Nov '26 1142^6  S -6^4 1152^6 1138^0 1149^2 1142^6 101232 1:19:57 pm Option Chart
    Jan '27 1156^4  S -6^4 1166^2 1152^0 1161^2 1156^4 13185 1:19:55 pm Option Chart
    Mar '27 1163^2  S -6^4 1172^4 1159^2 1169^0 1163^2 10905 1:19:50 pm Option Chart
    May '27 1170^6  S -6^4 1179^6 1166^6 1176^0 1170^6 3974 1:19:14 pm Option Chart
    Jul '27 1177^2  S -7^0 1186^6 1174^2 1182^2 1177^2 3677 1:18:51 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 605^6  S -7^0 618^2 601^2 613^2 605^6 42823 1:19:55 pm Option Chart
    Sep '26 614^0  S -7^2 626^4 609^6 622^0 614^0 81941 1:19:58 pm Option Chart
    Dec '26 630^2  S -6^4 642^0 627^0 637^2 630^2 40280 1:19:55 pm Option Chart
    Mar '27 644^2  S -4^6 654^2 641^6 649^6 644^2 18376 1:19:43 pm Option Chart
    May '27 652^6  S -3^6 661^2 650^6 657^2 652^6 6306 1:19:55 pm Option Chart
    Jul '27 658^0  S -3^0 665^4 656^4 660^0 658^0 1632 1:15:44 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 644^0  S -8^4 657^2 639^6 652^4 644^0 15726 1:19:58 pm Option Chart
    Sep '26 651^2  S -8^4 664^4 647^0 660^4 651^2 29876 1:19:59 pm Option Chart
    Dec '26 665^6  S -8^0 678^4 661^2 675^2 665^6 12544 1:19:57 pm Option Chart
    Mar '27 678^0  S -7^0 689^6 673^6 685^0 678^0 5256 1:19:00 pm Option Chart
    May '27 686^0  S -5^6 695^2 681^6 692^0 686^0 1497 1:19:00 pm Option Chart
    Jul '27 689^2  S -4^4 698^0 685^0 693^2 689^2 591 1:15:00 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 623^0  S -2^4 636^2 619^0 625^4 623^0 2987 1:19:59 pm Option Chart
    Sep '26 647^6  S -0^4 659^2 643^0 648^0 647^6 7563 1:19:59 pm Option Chart
    Dec '26 670^4  S +0^2 680^6 665^0 670^0 670^4 1942 1:19:59 pm Option Chart
    Mar '27 689^2  S +0^2 695^4 684^4 690^0 689^2 147 1:19:57 pm Option Chart
    May '27 698^4  S +0^6 697^6 694^0 697^0 698^4 5 1:19:55 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 301.30  S -3.50 306.80 299.20 306.30 301.30 67427 1:19:57 pm Option Chart
    Aug '26 301.30  S -3.70 306.60 299.80 306.50 301.30 40846 1:19:47 pm Option Chart
    Sep '26 300.80  S -3.30 305.60 299.80 305.10 300.80 21789 1:19:38 pm Option Chart
    Oct '26 300.00  S -2.90 305.50 299.40 305.50 300.00 12221 1:19:42 pm Option Chart
    Dec '26 303.30  S -2.80 307.70 302.90 306.00 303.30 52063 1:19:57 pm Option Chart
    Jan '27 305.40  S -2.80 308.80 304.80 308.80 305.40 10850 1:19:20 pm Option Chart
    Mar '27 308.90  S -2.90 312.00 308.10 311.30 308.90 5789 1:19:16 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 69.69  S -1.85 71.60 68.00 71.58 69.69 128814 1:19:59 pm Option Chart
    Aug '26 68.43  S -1.70 70.15 66.80 70.13 68.43 94933 1:19:54 pm Option Chart
    Sep '26 67.38  S -1.50 68.92 65.90 68.51 67.38 46142 1:19:54 pm Option Chart
    Oct '26 66.40  S -1.42 67.79 65.10 67.60 66.40 31360 1:19:54 pm Option Chart
    Dec '26 65.80  S -1.37 67.17 64.62 67.13 65.80 119078 1:19:59 pm Option Chart
    Jan '27 65.51  S -1.34 66.84 64.37 66.70 65.51 21200 1:19:55 pm Option Chart
    Mar '27 65.23  S -1.33 66.56 64.13 66.56 65.23 13400 1:19:54 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by