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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 421^6  S -2^0 427^6 421^2 423^6 421^6 134684 1:19:59 pm Option Chart
    May '26 429^6  S -1^4 435^4 429^4 431^2 429^6 49403 1:19:55 pm Option Chart
    Jul '26 436^2  S -1^4 441^6 436^0 438^0 436^2 38403 1:19:59 pm Option Chart
    Sep '26 436^0  S -0^4 440^0 435^4 437^0 436^0 19795 1:19:45 pm Option Chart
    Dec '26 449^6  S -0^6 453^2 449^4 450^4 449^6 18714 1:19:59 pm Option Chart
    Mar '27 462^4  S -1^0 465^6 462^4 463^4 462^4 1985 1:19:27 pm Option Chart
    May '27 469^4  S -0^4 472^4 469^2 470^6 469^4 975 1:19:26 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1064^4  S +11^4 1069^2 1053^0 1053^2 1064^4 122623 1:19:59 pm Option Chart
    May '26 1075^0  S +11^0 1079^6 1063^4 1064^0 1075^0 59209 1:19:56 pm Option Chart
    Jul '26 1087^2  S +11^0 1091^6 1075^4 1076^0 1087^2 33179 1:19:55 pm Option Chart
    Aug '26 1084^0  S +11^0 1088^0 1074^0 1074^0 1084^0 4964 1:19:13 pm Option Chart
    Sep '26 1068^4  S +10^2 1071^6 1058^0 1058^0 1068^4 3518 1:19:22 pm Option Chart
    Nov '26 1074^4  S +10^4 1077^2 1063^2 1064^0 1074^4 16384 1:19:46 pm Option Chart
    Jan '27 1085^0  S +10^0 1087^4 1076^0 1076^0 1085^0 862 1:19:01 pm Option Chart
    Mar '27 1087^0  S +9^4 1089^0 1079^6 1079^6 1087^0 1425 1:19:21 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 507^6  S -2^4 516^6 507^0 510^6 507^6 52371 1:19:57 pm Option Chart
    May '26 519^0  S -2^6 528^0 518^4 523^0 519^0 19195 1:19:57 pm Option Chart
    Jul '26 531^4  S -2^4 539^4 531^0 534^6 531^4 11593 1:19:55 pm Option Chart
    Sep '26 546^0  S -2^6 554^2 545^6 548^6 546^0 3737 1:19:40 pm Option Chart
    Dec '26 565^6  S -2^4 573^2 565^6 568^4 565^6 2064 1:16:59 pm Option Chart
    Mar '27 582^4  S -2^2 586^4 582^4 584^4 582^4 175 1:16:59 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 519^6  S -3^2 529^0 518^4 524^0 519^6 29721 1:19:55 pm Option Chart
    May '26 530^6  S -3^6 540^0 530^2 535^0 530^6 13298 1:19:55 pm Option Chart
    Jul '26 543^2  S -3^6 552^0 542^6 548^0 543^2 7186 1:19:55 pm Option Chart
    Sep '26 558^4  S -4^0 566^4 558^2 561^6 558^4 1282 1:16:59 pm Option Chart
    Dec '26 578^6  S -4^0 587^6 578^4 583^0 578^6 1005 1:19:55 pm Option Chart
    Mar '27 598^6  P 0^0 601^6 598^6 601^6 598^6 407 4:11:34 am Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 563^6  S +1^6 568^0 561^6 561^6 563^6 3247 1:19:56 pm Option Chart
    May '26 575^2  S +1^6 579^0 573^2 574^0 575^2 1839 1:19:55 pm Option Chart
    Jul '26 586^4  S +1^2 589^2 585^0 585^0 586^4 559 1:15:11 pm Option Chart
    Sep '26 603^2  S +1^2 606^0 602^4 605^0 603^2 115 1:15:11 pm Option Chart
    Dec '26 622^0  S 0^0 625^4 622^2 625^4 622^0 5 1:15:00 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 291.40  S -0.20 295.50 291.10 291.80 291.40 71847 1:19:59 pm Option Chart
    May '26 295.20  S -0.60 299.30 295.00 296.00 295.20 36921 1:19:58 pm Option Chart
    Jul '26 300.10  S -0.90 304.50 299.80 301.00 300.10 25553 1:19:58 pm Option Chart
    Aug '26 302.00  S -1.10 306.40 301.80 303.80 302.00 4176 1:19:53 pm Option Chart
    Sep '26 303.30  S -1.20 307.70 303.10 305.50 303.30 1885 1:19:53 pm Option Chart
    Oct '26 303.90  S -1.30 308.30 303.80 306.10 303.90 1437 1:18:56 pm Option Chart
    Dec '26 307.90  S -1.20 312.10 307.60 309.20 307.90 6920 1:19:55 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 54.01  S +1.45 54.12 52.37 52.52 54.01 97167 1:19:59 pm Option Chart
    May '26 54.54  S +1.43 54.64 52.93 53.08 54.54 40621 1:19:55 pm Option Chart
    Jul '26 54.84  S +1.42 54.91 53.25 53.35 54.84 23982 1:19:55 pm Option Chart
    Aug '26 54.60  S +1.37 54.67 53.11 53.13 54.60 6658 1:18:59 pm Option Chart
    Sep '26 54.31  S +1.32 54.34 52.88 52.89 54.31 3812 1:19:36 pm Option Chart
    Oct '26 53.99  S +1.30 54.01 52.55 52.59 53.99 2501 1:18:59 pm Option Chart
    Dec '26 53.95  S +1.30 53.98 52.50 52.56 53.95 9909 1:19:36 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by