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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 465^4  S -4^2 469^2 464^0 469^0 465^4 143589 1:19:58 pm Option Chart
    Jul '26 476^0  S -4^0 479^4 474^4 479^2 476^0 75992 1:19:58 pm Option Chart
    Sep '26 478^0  S -4^0 481^6 476^4 481^0 478^0 35261 1:19:58 pm Option Chart
    Dec '26 490^6  S -3^6 494^0 489^4 493^4 490^6 43004 1:19:55 pm Option Chart
    Mar '27 500^2  S -3^6 503^2 499^2 503^0 500^2 6162 1:19:50 pm Option Chart
    May '27 506^0  S -3^4 509^0 505^0 509^0 506^0 1126 1:19:50 pm Option Chart
    Jul '27 508^4  S -3^4 512^0 507^6 512^0 508^4 498 1:18:29 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 1161^2  S -7^2 1176^0 1159^4 1166^0 1161^2 84788 1:19:58 pm Option Chart
    Jul '26 1176^4  S -6^6 1190^6 1175^0 1181^0 1176^4 48128 1:19:58 pm Option Chart
    Aug '26 1170^0  S -6^4 1184^2 1168^4 1175^0 1170^0 7956 1:19:57 pm Option Chart
    Sep '26 1142^6  S -5^0 1155^2 1141^0 1148^0 1142^6 5036 1:19:13 pm Option Chart
    Nov '26 1141^0  S -5^2 1152^6 1138^4 1144^6 1141^0 25233 1:19:57 pm Option Chart
    Jan '27 1151^4  S -5^2 1163^0 1148^6 1154^6 1151^4 4950 1:18:27 pm Option Chart
    Mar '27 1147^2  S -5^4 1158^4 1143^6 1151^2 1147^2 2904 1:19:50 pm Option Chart
    May '27 1149^0  S -6^0 1160^4 1146^6 1154^4 1149^0 2235 1:19:40 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 595^2  S -12^6 609^2 594^6 608^0 595^2 61836 1:19:59 pm Option Chart
    Jul '26 607^2  S -12^2 621^0 606^4 619^4 607^2 39037 1:19:56 pm Option Chart
    Sep '26 620^6  S -12^0 635^0 620^2 632^2 620^6 14757 1:19:55 pm Option Chart
    Dec '26 637^6  S -12^2 650^6 637^2 649^2 637^6 6387 1:19:16 pm Option Chart
    Mar '27 651^2  S -12^2 663^2 650^2 662^2 651^2 1716 1:19:01 pm Option Chart
    May '27 656^4  S -12^4 666^2 656^4 665^0 656^4 152 11:18:24 am Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 606^2  S -21^0 629^4 603^2 628^2 606^2 32964 1:19:59 pm Option Chart
    Jul '26 621^2  S -21^0 644^2 618^2 642^2 621^2 20105 1:19:59 pm Option Chart
    Sep '26 635^6  S -21^0 658^4 633^0 657^2 635^6 8128 1:19:55 pm Option Chart
    Dec '26 654^6  S -21^0 676^6 652^2 676^6 654^6 3628 1:19:30 pm Option Chart
    Mar '27 668^0  S -21^0 689^0 665^4 686^6 668^0 1318 1:19:23 pm Option Chart
    May '27 672^6  S -21^0 690^4 672^6 690^4 672^6 65 11:18:16 am Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 628^0  S -15^6 643^6 626^0 643^0 628^0 3008 1:19:59 pm Option Chart
    Jul '26 641^6  S -15^6 657^4 640^2 655^2 641^6 1979 1:19:59 pm Option Chart
    Sep '26 658^0  S -15^4 673^0 656^0 673^0 658^0 842 1:19:59 pm Option Chart
    Dec '26 671^4  S -14^6 686^2 670^2 685^6 671^4 424 1:19:59 pm Option Chart
    Mar '27 679^2  S -14^4 692^6 678^0 692^6 679^2 170 1:19:59 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 328.00  S -4.50 335.10 324.10 331.70 328.00 98530 1:19:57 pm Option Chart
    Jul '26 324.40  S -4.00 330.10 321.50 327.90 324.40 65100 1:19:57 pm Option Chart
    Aug '26 321.30  S -3.60 326.70 318.80 324.70 321.30 13847 1:19:57 pm Option Chart
    Sep '26 318.00  S -3.80 323.40 316.30 321.70 318.00 8011 1:19:57 pm Option Chart
    Oct '26 315.00  S -4.00 320.50 313.90 319.00 315.00 7117 1:19:57 pm Option Chart
    Dec '26 318.10  S -3.40 322.90 316.70 321.60 318.10 19755 1:19:56 pm Option Chart
    Jan '27 318.00  S -3.00 322.00 316.70 321.70 318.00 2411 1:17:49 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 65.51  S +0.10 66.50 65.02 65.25 65.51 66324 1:19:59 pm Option Chart
    Jul '26 65.30  S +0.07 66.25 64.78 65.02 65.30 44534 1:19:57 pm Option Chart
    Aug '26 64.42  S +0.08 65.32 63.85 64.00 64.42 12665 1:19:28 pm Option Chart
    Sep '26 63.58  S +0.04 64.46 63.04 63.44 63.58 7801 1:19:52 pm Option Chart
    Oct '26 62.70  S +0.01 63.54 62.22 62.47 62.70 4632 1:19:34 pm Option Chart
    Dec '26 62.27  S 0.00 63.15 61.80 61.96 62.27 15643 1:19:57 pm Option Chart
    Jan '27 61.96  S +0.02 62.77 61.58 61.63 61.96 3149 1:19:21 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by