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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 467^2  P 0^0 467^4 458^4 462^2 467^2 167733 1:19:59 pm Option Chart
    Jul '26 478^2  P 0^0 478^6 470^0 473^2 478^2 102263 1:19:57 pm Option Chart
    Sep '26 479^2  P 0^0 479^4 472^0 475^6 479^2 42514 1:19:55 pm Option Chart
    Dec '26 491^4  P 0^0 491^6 484^4 488^4 491^4 60134 1:19:59 pm Option Chart
    Mar '27 500^0  P 0^0 500^4 493^6 497^0 500^0 11210 1:19:45 pm Option Chart
    May '27 505^0  P 0^0 505^2 499^0 503^2 505^0 1205 1:18:34 pm Option Chart
    Jul '27 507^2  P 0^0 507^6 501^4 505^0 507^2 797 1:19:26 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 1225^2  P 0^0 1229^6 1209^2 1229^0 1225^2 133552 1:19:59 pm Option Chart
    Jul '26 1237^4  P 0^0 1242^4 1222^4 1242^4 1237^4 77040 1:19:57 pm Option Chart
    Aug '26 1218^2  P 0^0 1222^4 1205^6 1222^4 1218^2 11832 1:19:47 pm Option Chart
    Sep '26 1169^6  P 0^0 1175^4 1161^6 1175^0 1169^6 9168 1:19:48 pm Option Chart
    Nov '26 1161^4  P 0^0 1167^6 1154^4 1167^2 1161^4 32312 1:19:55 pm Option Chart
    Jan '27 1170^2  P 0^0 1176^2 1164^0 1176^0 1170^2 6346 1:19:56 pm Option Chart
    Mar '27 1164^4  P 0^0 1170^4 1160^0 1170^4 1164^4 5830 1:19:55 pm Option Chart
    May '27 1166^0  P 0^0 1170^6 1161^2 1169^6 1166^0 2063 1:19:30 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 613^6  P 0^0 614^2 594^2 599^0 613^6 79618 1:19:59 pm Option Chart
    Jul '26 624^4  P 0^0 625^0 605^6 610^0 624^4 38416 1:19:59 pm Option Chart
    Sep '26 637^2  P 0^0 637^6 619^0 622^6 637^2 14098 1:19:59 pm Option Chart
    Dec '26 653^6  P 0^0 654^0 635^6 637^6 653^6 8157 1:19:32 pm Option Chart
    Mar '27 667^0  P 0^0 667^2 650^4 651^0 667^0 1412 1:18:13 pm Option Chart
    May '27 671^6  P 0^0 671^6 656^0 656^0 671^6 213 1:17:48 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 630^0  P 0^0 633^4 607^4 613^2 630^0 37017 1:19:59 pm Option Chart
    Jul '26 643^6  P 0^0 646^6 621^6 626^2 643^6 20736 1:19:59 pm Option Chart
    Sep '26 658^4  P 0^0 661^0 637^2 640^4 658^4 8028 1:19:56 pm Option Chart
    Dec '26 677^0  P 0^0 680^0 656^4 658^2 677^0 3247 1:19:55 pm Option Chart
    Mar '27 690^4  P 0^0 693^4 671^6 676^0 690^4 750 1:17:21 pm Option Chart
    May '27 694^2  P 0^0 696^6 678^0 680^4 694^2 86 11:58:24 am Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 645^4  P 0^0 650^0 631^0 635^0 645^4 5687 1:19:56 pm Option Chart
    Jul '26 659^2  P 0^0 664^0 645^0 650^0 659^2 3869 1:19:55 pm Option Chart
    Sep '26 675^2  P 0^0 679^6 661^6 665^2 675^2 1831 1:19:48 pm Option Chart
    Dec '26 689^0  P 0^0 694^0 676^0 677^0 689^0 1083 1:17:42 pm Option Chart
    Mar '27 696^2  P 0^0 700^0 684^0 685^0 696^2 243 1:17:42 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 322.70  P 0.00 323.10 315.10 319.10 322.70 64146 1:19:55 pm Option Chart
    Jul '26 324.20  P 0.00 324.60 317.60 321.20 324.20 36286 1:19:47 pm Option Chart
    Aug '26 320.90  P 0.00 321.40 315.50 318.90 320.90 7309 1:19:49 pm Option Chart
    Sep '26 317.00  P 0.00 317.70 312.60 316.80 317.00 5399 1:19:09 pm Option Chart
    Oct '26 312.80  P 0.00 313.90 309.60 313.30 312.80 3648 1:18:54 pm Option Chart
    Dec '26 315.50  P 0.00 316.60 312.60 314.90 315.50 12093 1:19:56 pm Option Chart
    Jan '27 315.00  P 0.00 315.90 312.50 315.10 315.00 1784 1:17:14 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 67.44  P 0.00 67.85 66.72 67.85 67.44 77023 1:19:57 pm Option Chart
    Jul '26 67.12  P 0.00 67.56 66.50 67.56 67.12 53703 1:19:57 pm Option Chart
    Aug '26 66.24  P 0.00 66.65 65.67 66.65 66.24 13539 1:19:37 pm Option Chart
    Sep '26 65.39  P 0.00 65.72 64.85 65.35 65.39 8695 1:19:37 pm Option Chart
    Oct '26 64.49  P 0.00 64.83 63.98 64.36 64.49 4176 1:19:37 pm Option Chart
    Dec '26 64.00  P 0.00 64.33 63.46 64.29 64.00 14190 1:19:57 pm Option Chart
    Jan '27 63.52  P 0.00 63.81 63.07 63.40 63.52 2279 1:19:11 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by