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

    Corn
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 434^2 -0^6 435^0 432^2 434^4 435^0 24668 6:27:25 am Option Chart
    May '26 442^4 -0^4 442^6 440^2 442^0 443^0 11077 6:28:18 am Option Chart
    Jul '26 449^0 -0^2 449^0 447^0 448^0 449^2 5706 6:28:16 am Option Chart
    Sep '26 447^2 +0^2 447^2 445^4 445^4 447^0 1458 6:27:09 am Option Chart
    Dec '26 461^4 +0^4 461^4 459^4 460^2 461^0 2945 6:27:09 am Option Chart
    Mar '27 473^4 +0^6 473^4 471^2 471^4 472^6 548 6:27:09 am Option Chart
    May '27 479^2 +0^4 479^2 477^4 477^4 478^6 28 6:27:09 am Option Chart
    Soybeans
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 1115^6 +3^4 1117^2 1102^0 1108^4 1112^2 36142 6:28:09 am Option Chart
    May '26 1130^2 +4^2 1131^4 1115^6 1123^0 1126^0 21576 6:28:09 am Option Chart
    Jul '26 1142^2 +5^0 1143^4 1127^4 1133^4 1137^2 14169 6:28:02 am Option Chart
    Aug '26 1131^2 +4^2 1132^2 1118^2 1122^6 1127^0 2356 6:27:55 am Option Chart
    Sep '26 1099^4 +2^0 1099^6 1089^0 1092^6 1097^4 2451 6:27:55 am Option Chart
    Nov '26 1099^2 +0^6 1099^4 1089^6 1095^0 1098^4 8076 6:28:09 am Option Chart
    Jan '27 1108^0 -0^2 1108^4 1099^4 1104^2 1108^2 572 6:14:49 am Option Chart
    Mar '27 1108^6 +0^2 1109^2 1099^6 1102^2 1108^4 207 6:07:47 am Option Chart
    Chicago Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 537^4 +2^2 537^4 531^2 534^6 535^2 9255 6:27:39 am Option Chart
    May '26 546^4 +2^4 546^4 540^2 544^6 544^0 4562 6:27:40 am Option Chart
    Jul '26 557^0 +2^2 557^0 550^6 553^6 554^6 2232 6:27:44 am Option Chart
    Sep '26 568^6 +1^4 569^2 563^2 566^2 567^2 742 6:16:51 am Option Chart
    Dec '26 587^0 +1^2 587^0 581^6 584^6 585^6 741 6:21:22 am Option Chart
    Mar '27 602^6 +1^2 602^6 598^6 600^0 601^4 47 6:25:25 am Option Chart
    KC Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 541^2 +2^6 541^2 535^0 537^6 538^4 2846 6:28:16 am Option Chart
    May '26 553^0 +2^4 553^0 547^0 550^0 550^4 1260 6:27:32 am Option Chart
    Jul '26 566^4 +2^4 566^4 560^6 563^2 564^0 1058 6:27:09 am Option Chart
    Sep '26 580^0 +1^2 581^0 575^2 575^6 578^6 252 6:15:58 am Option Chart
    Dec '26 601^2 +1^6 601^2 595^6 596^6 599^4 61 6:19:39 am Option Chart
    Mar '27 615^6  P 0^0 616^0 608^0 610^6 615^6 151 1:15:56 pm Option Chart
    Minneapolis Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 571^0 -0^4 571^0 567^6 570^0 571^4 138 6:21:59 am Option Chart
    May '26 583^2 -1^0 583^4 581^0 582^6 584^2 116 6:09:30 am Option Chart
    Jul '26 597^0 -1^0 597^2 595^0 595^2 598^0 19 5:46:58 am Option Chart
    Sep '26 614^2 -0^2 614^2 612^0 612^0 614^4 25 6:12:00 am Option Chart
    Dec '26 633^0  P 0^0 633^0 629^4 629^4 633^0 15 1:19:59 pm Option Chart
    Soybean Meal
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 306.30 +3.10 306.70 299.60 302.50 303.20 16955 6:28:10 am Option Chart
    May '26 310.20 +3.30 310.40 303.60 306.30 306.90 8245 6:28:10 am Option Chart
    Jul '26 314.50 +3.10 314.70 308.10 311.10 311.40 7415 6:27:34 am Option Chart
    Aug '26 314.90 +2.60 315.10 309.20 312.10 312.30 1461 6:27:26 am Option Chart
    Sep '26 314.20 +2.00 314.50 309.20 310.00 312.20 1365 6:26:05 am Option Chart
    Oct '26 312.90 +1.60 313.10 308.40 310.20 311.30 1203 6:25:40 am Option Chart
    Dec '26 315.50 +1.30 315.60 311.20 313.00 314.20 2072 6:27:34 am Option Chart
    Soybean Oil
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 55.56 -0.09 55.76 54.95 55.66 55.65 16708 6:28:15 am Option Chart
    May '26 56.08 -0.09 56.28 55.49 56.25 56.17 9178 6:28:09 am Option Chart
    Jul '26 56.30 -0.09 56.50 55.74 56.30 56.39 4341 6:28:10 am Option Chart
    Aug '26 55.95 -0.11 56.18 55.44 56.17 56.06 1423 6:17:15 am Option Chart
    Sep '26 55.54 -0.12 55.72 55.08 55.31 55.66 657 6:28:09 am Option Chart
    Oct '26 55.09 -0.14 55.30 54.67 54.96 55.23 805 6:17:15 am Option Chart
    Dec '26 54.99 -0.16 55.22 54.60 55.20 55.15 1761 6:27:34 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by