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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 451^4  S -15^0 456^0 451^4 456^0 451^4 45 9:14:13 am Option Chart
    Jul '26 467^4  S -13^2 483^4 465^2 479^2 467^4 260138 1:19:59 pm Option Chart
    Sep '26 474^2  S -13^0 490^0 472^0 485^4 474^2 102460 1:19:59 pm Option Chart
    Dec '26 491^2  S -11^6 505^2 489^0 501^2 491^2 157317 1:19:56 pm Option Chart
    Mar '27 504^6  S -11^2 518^2 502^4 514^0 504^6 25115 1:19:45 pm Option Chart
    May '27 511^6  S -11^0 525^0 509^6 522^0 511^6 9535 1:19:55 pm Option Chart
    Jul '27 515^2  S -11^0 528^2 513^2 525^0 515^2 5016 1:18:49 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 1174^4  S -40^6 1210^2 1174^4 1210^2 1174^4 67 9:34:40 am Option Chart
    Jul '26 1192^4  S -36^4 1227^6 1181^4 1225^4 1192^4 251439 1:19:57 pm Option Chart
    Aug '26 1189^6  S -33^6 1222^4 1180^4 1220^4 1189^6 46230 1:19:56 pm Option Chart
    Sep '26 1175^2  S -28^2 1204^2 1166^0 1198^6 1175^2 24374 1:19:56 pm Option Chart
    Nov '26 1183^4  S -24^2 1209^4 1173^0 1205^0 1183^4 130470 1:19:57 pm Option Chart
    Jan '27 1195^4  S -23^6 1220^6 1185^2 1216^0 1195^4 18744 1:19:56 pm Option Chart
    Mar '27 1193^2  S -22^0 1216^0 1183^6 1209^4 1193^2 13460 1:19:56 pm Option Chart
    May '27 1195^4  S -20^4 1217^0 1185^6 1211^4 1195^4 4733 1:19:56 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 665^0  P 0^0 670^6 659^0 666^2 665^0 56 11:00:57 am Option Chart
    Jul '26 658^0  S -17^4 688^2 650^2 673^0 658^0 116858 1:19:56 pm Option Chart
    Sep '26 671^6  S -16^4 700^0 664^4 685^6 671^6 50192 1:19:55 pm Option Chart
    Dec '26 691^0  S -16^4 718^0 684^2 705^0 691^0 36532 1:19:38 pm Option Chart
    Mar '27 706^4  S -16^2 732^0 700^2 721^6 706^4 7438 1:19:34 pm Option Chart
    May '27 712^4  S -15^4 735^6 706^4 727^2 712^4 1695 1:19:35 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 714^0  P 0^0 714^0 714^0 714^0 714^0 12 9:04:05 am Option Chart
    Jul '26 705^2  S -19^4 732^4 699^2 723^2 705^2 41923 1:19:57 pm Option Chart
    Sep '26 716^0  S -20^0 743^2 710^6 734^6 716^0 22428 1:19:55 pm Option Chart
    Dec '26 730^4  S -19^4 756^6 725^2 747^4 730^4 13006 1:19:55 pm Option Chart
    Mar '27 740^6  S -19^0 765^0 736^0 755^2 740^6 3090 1:19:47 pm Option Chart
    May '27 744^0  S -18^4 767^4 740^4 757^0 744^0 1249 1:19:47 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 711^0  P 0^0 711^0 711^0 711^0 711^0 4 9:53:35 am Option Chart
    Jul '26 702^4  S -17^2 730^2 699^4 718^0 702^4 5161 1:19:59 pm Option Chart
    Sep '26 723^0  S -17^6 750^6 720^0 739^6 723^0 2637 1:19:59 pm Option Chart
    Dec '26 741^2  S -16^6 767^4 737^0 756^0 741^2 1156 1:19:59 pm Option Chart
    Mar '27 753^6  S -15^6 782^0 749^4 763^6 753^6 230 1:19:55 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 342.70  P 0.00 342.70 335.00 335.00 342.70 243 11:19:47 am Option Chart
    Jul '26 332.50  S -6.00 338.30 330.20 337.60 332.50 82155 1:19:59 pm Option Chart
    Aug '26 325.80  S -5.80 331.60 324.00 331.40 325.80 23280 1:19:59 pm Option Chart
    Sep '26 321.70  S -5.80 327.50 319.90 327.40 321.70 11255 1:19:53 pm Option Chart
    Oct '26 319.10  S -5.90 325.10 317.30 324.00 319.10 9060 1:19:59 pm Option Chart
    Dec '26 322.80  S -5.80 328.80 320.90 327.20 322.80 27141 1:19:55 pm Option Chart
    Jan '27 323.20  S -5.60 328.80 321.50 327.20 323.20 3935 1:19:53 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 75.26  P 0.00 77.05 75.26 76.38 75.26 151 12:32:47 pm Option Chart
    Jul '26 73.66  S -0.66 74.51 72.95 74.24 73.66 72967 1:19:59 pm Option Chart
    Aug '26 72.09  S -0.76 72.94 71.44 72.76 72.09 20559 1:19:59 pm Option Chart
    Sep '26 70.93  S -0.83 71.84 70.37 71.54 70.93 13743 1:19:59 pm Option Chart
    Oct '26 69.96  S -0.81 70.87 69.43 70.61 69.96 8600 1:19:59 pm Option Chart
    Dec '26 69.31  S -0.80 70.25 68.80 70.11 69.31 29319 1:19:59 pm Option Chart
    Jan '27 68.79  S -0.82 69.71 68.32 69.44 68.79 4917 1:19:55 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by