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

    Corn
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Jul '23 605^6 -3^2 614^0 605^4 609^0 609^0 17845 5:12:07 am Option Chart
    Sep '23 537^2 +1^6 542^0 536^4 536^4 535^4 6044 5:11:53 am Option Chart
    Dec '23 543^0 +1^6 548^0 542^0 543^0 541^2 14682 5:12:07 am Option Chart
    Mar '24 552^2 +2^2 556^6 551^2 552^0 550^0 1128 5:07:04 am Option Chart
    May '24 556^6 +1^2 561^6 555^2 555^2 555^4 591 4:58:25 am Option Chart
    Jul '24 559^0 +1^6 563^0 557^2 557^2 557^2 465 5:07:04 am Option Chart
    Sep '24 522^6 +0^4 522^6 522^6 522^6 522^2 52 7:01:35 pm Option Chart
    Soybeans
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Jul '23 1349^0 -3^4 1361^4 1347^6 1353^2 1352^4 13980 5:13:04 am Option Chart
    Aug '23 1261^2 -1^2 1272^4 1260^4 1263^0 1262^4 2034 5:12:07 am Option Chart
    Sep '23 1192^2 -0^2 1203^0 1190^2 1194^6 1192^4 1220 4:51:34 am Option Chart
    Nov '23 1182^6 -1^0 1195^0 1181^6 1188^2 1183^6 9024 5:12:11 am Option Chart
    Jan '24 1192^6 -0^4 1203^6 1191^2 1197^6 1193^2 648 5:09:01 am Option Chart
    Mar '24 1191^6 -1^2 1202^0 1190^0 1192^4 1193^0 597 4:48:14 am Option Chart
    May '24 1196^4 0^0 1204^2 1196^2 1200^0 1196^4 398 4:03:44 am Option Chart
    Jul '24 1199^2 -1^0 1208^4 1197^2 1204^0 1200^2 166 5:06:16 am Option Chart
    Chicago Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Jul '23 619^4 +0^4 628^6 617^0 621^4 619^0 9755 5:12:37 am Option Chart
    Sep '23 632^2 0^0 641^2 630^0 633^0 632^2 3076 5:11:21 am Option Chart
    Dec '23 652^2 +0^2 660^4 649^4 652^0 652^0 1109 5:11:34 am Option Chart
    Mar '24 666^6 -0^6 675^0 665^2 668^6 667^4 286 4:08:51 am Option Chart
    May '24 676^0 -0^2 683^2 673^6 680^4 676^2 147 3:16:42 am Option Chart
    Jul '24 682^0 -0^4 687^2 679^4 681^6 682^4 121 5:06:00 am Option Chart
    KC Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Jul '23 815^0 +2^6 827^6 811^6 812^6 812^2 2340 5:12:07 am Option Chart
    Sep '23 809^4 +2^2 821^6 807^0 808^0 807^2 776 4:21:20 am Option Chart
    Dec '23 806^6 +3^2 817^6 803^4 804^2 803^4 424 4:06:16 am Option Chart
    Mar '24 801^4 +2^2 812^6 801^4 806^0 799^2 46 4:06:16 am Option Chart
    May '24 804^0 +10^4 804^0 799^4 799^4 793^4 12 11:59:50 pm Option Chart
    Jul '24 788^0 +9^2 788^0 780^6 780^6 778^6 6 11:59:50 pm Option Chart
    Minneapolis Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Jul '23 810^6 +3^0 819^0 805^4 805^6 807^6 499 3:26:56 am Option Chart
    Sep '23 810^0 +4^2 816^2 806^6 807^0 805^6 133 3:00:11 am Option Chart
    Dec '23 816^2 +4^2 822^6 807^4 807^4 812^0 28 2:18:06 am Option Chart
    Mar '24 823^2 +4^0 829^0 823^2 827^6 819^2 10 2:18:06 am Option Chart
    May '24 819^4  P 0^0 819^4 819^4 819^4 819^4 6 11:35:25 am Option Chart
    Soybean Meal
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Jul '23 398.00 +0.20 401.70 397.60 398.50 397.80 4825 5:13:01 am Option Chart
    Aug '23 392.40 +0.40 395.90 392.40 392.50 392.00 2104 5:12:07 am Option Chart
    Sep '23 382.20 +1.00 385.30 381.70 381.80 381.20 1437 5:11:21 am Option Chart
    Oct '23 372.00 +1.60 374.50 371.60 371.70 370.40 234 4:27:51 am Option Chart
    Dec '23 368.70 +1.00 372.00 367.70 367.70 367.70 2002 5:08:41 am Option Chart
    Jan '24 366.70 +1.10 369.60 366.30 366.80 365.60 130 4:57:35 am Option Chart
    Mar '24 361.20 +0.40 364.80 361.20 362.30 360.80 79 4:45:18 am Option Chart
    Soybean Oil
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Jul '23 49.15 -0.35 49.89 49.08 49.61 49.50 7163 5:12:34 am Option Chart
    Aug '23 49.18 -0.29 49.88 49.12 49.56 49.47 2296 4:55:41 am Option Chart
    Sep '23 49.04 -0.22 49.70 49.02 49.36 49.26 1411 4:43:47 am Option Chart
    Oct '23 48.75 -0.17 49.34 48.64 48.91 48.92 942 4:38:10 am Option Chart
    Dec '23 48.55 -0.22 49.23 48.51 48.74 48.77 2431 5:10:51 am Option Chart
    Jan '24 48.46 -0.20 49.10 48.41 48.66 48.66 198 4:46:49 am Option Chart
    Mar '24 48.36 -0.11 48.87 48.29 48.63 48.47 61 4:38:10 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by