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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 446^6  S +2^6 447^2 443^6 443^6 446^6 135937 1:19:59 pm Option Chart
    May '26 454^0  S +2^6 454^4 451^0 451^0 454^0 51340 1:19:59 pm Option Chart
    Jul '26 459^6  S +2^6 460^2 456^6 456^6 459^6 24140 1:19:55 pm Option Chart
    Sep '26 452^4  S +2^0 453^2 450^2 450^4 452^4 8679 1:19:55 pm Option Chart
    Dec '26 463^6  S +2^0 464^2 461^6 461^6 463^6 12963 1:19:29 pm Option Chart
    Mar '27 476^6  S +1^6 477^0 474^2 474^2 476^6 515 1:19:17 pm Option Chart
    May '27 483^4  S +1^4 483^6 481^0 481^0 483^4 115 1:19:05 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 1052^6  S +10^6 1055^0 1044^6 1044^6 1052^6 234 12:54:26 pm Option Chart
    Mar '26 1067^0  S +10^6 1070^4 1056^4 1056^6 1067^0 120105 1:19:59 pm Option Chart
    May '26 1078^6  S +10^6 1081^4 1067^4 1068^0 1078^6 52763 1:19:55 pm Option Chart
    Jul '26 1090^2  S +10^0 1092^6 1079^6 1080^2 1090^2 24694 1:19:55 pm Option Chart
    Aug '26 1086^4  S +8^6 1089^0 1078^0 1078^0 1086^4 3280 1:19:08 pm Option Chart
    Sep '26 1071^4  S +8^0 1074^2 1063^4 1064^0 1071^4 1602 1:17:47 pm Option Chart
    Nov '26 1075^2  S +7^4 1078^2 1067^2 1067^4 1075^2 9047 1:19:22 pm Option Chart
    Jan '27 1085^4  S +7^2 1087^4 1079^2 1079^2 1085^4 287 1:19:22 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 518^0  S +7^4 520^2 509^2 510^4 518^0 69424 1:19:57 pm Option Chart
    May '26 528^0  S +6^6 529^6 520^0 520^2 528^0 32355 1:19:55 pm Option Chart
    Jul '26 539^2  S +6^4 540^4 531^2 533^0 539^2 16068 1:19:55 pm Option Chart
    Sep '26 553^2  S +6^4 554^2 545^4 545^6 553^2 5327 1:19:54 pm Option Chart
    Dec '26 571^6  S +6^0 572^6 565^4 565^4 571^6 5351 1:19:54 pm Option Chart
    Mar '27 587^4  S +5^2 588^4 582^6 582^6 587^4 400 1:14:59 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 531^4  S +10^0 532^4 520^2 522^4 531^4 32336 1:19:57 pm Option Chart
    May '26 543^2  S +10^0 544^0 532^2 532^4 543^2 12407 1:19:55 pm Option Chart
    Jul '26 556^0  S +10^0 557^0 544^6 545^2 556^0 8071 1:19:55 pm Option Chart
    Sep '26 571^0  S +10^2 571^6 560^0 560^0 571^0 1823 1:19:30 pm Option Chart
    Dec '26 590^6  S +10^4 591^4 580^0 580^0 590^6 2219 1:19:30 pm Option Chart
    Mar '27 606^6  S +10^4 607^0 601^4 601^4 606^6 142 1:14:59 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 570^4  S +3^2 575^4 567^0 567^0 570^4 3334 1:19:59 pm Option Chart
    May '26 581^0  S +3^2 586^0 577^4 577^4 581^0 1640 1:19:59 pm Option Chart
    Jul '26 593^2  S +3^4 598^2 591^4 591^6 593^2 444 1:19:56 pm Option Chart
    Sep '26 610^0  S +4^2 614^4 607^0 607^0 610^0 198 1:18:01 pm Option Chart
    Dec '26 625^2  S 0^0 632^2 625^2 625^4 625^2 31 1:10:21 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 301.50  S +6.80 301.80 294.70 294.70 301.50 303 1:16:27 pm Option Chart
    Mar '26 305.40  S +5.90 306.00 298.80 299.40 305.40 65005 1:19:59 pm Option Chart
    May '26 309.40  S +5.60 309.90 303.20 303.80 309.40 33444 1:19:55 pm Option Chart
    Jul '26 313.90  S +5.30 314.30 308.10 308.30 313.90 18180 1:19:55 pm Option Chart
    Aug '26 315.30  S +5.10 315.70 310.00 310.00 315.30 3417 1:19:39 pm Option Chart
    Sep '26 315.90  S +4.70 316.50 311.40 311.40 315.90 2193 1:19:39 pm Option Chart
    Oct '26 316.10  S +4.40 316.70 311.70 311.70 316.10 1159 1:19:15 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 48.82  S -0.18 49.02 48.82 49.02 48.82 97 9:56:51 am Option Chart
    Mar '26 49.31  S -0.09 50.01 49.24 49.40 49.31 64188 1:19:59 pm Option Chart
    May '26 49.84  S -0.11 50.56 49.76 49.94 49.84 31195 1:19:59 pm Option Chart
    Jul '26 50.19  S -0.12 50.91 50.13 50.30 50.19 16242 1:19:30 pm Option Chart
    Aug '26 50.10  S -0.10 50.79 50.05 50.17 50.10 2553 1:18:46 pm Option Chart
    Sep '26 49.96  S -0.10 50.61 49.92 50.07 49.96 3222 1:19:08 pm Option Chart
    Oct '26 49.76  S -0.08 50.41 49.72 49.83 49.76 1157 1:18:28 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by