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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 465^6  S -9^4 477^0 462^6 475^6 465^6 230748 1:19:59 pm Option Chart
    Sep '26 472^4  S -9^0 483^0 469^4 481^6 472^4 78490 1:19:58 pm Option Chart
    Dec '26 489^2  S -8^4 499^4 485^6 498^2 489^2 108414 1:19:58 pm Option Chart
    Mar '27 503^2  S -8^0 513^0 500^2 511^4 503^2 24146 1:19:56 pm Option Chart
    May '27 510^6  S -7^6 520^0 507^4 518^4 510^6 5721 1:19:55 pm Option Chart
    Jul '27 514^6  S -7^0 522^6 511^4 522^6 514^6 3413 1:18:19 pm Option Chart
    Sep '27 493^4  S -5^2 498^2 490^6 498^2 493^4 953 1:17:05 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 1199^6  S -9^6 1212^0 1196^0 1210^0 1199^6 96232 1:19:59 pm Option Chart
    Aug '26 1199^2  S -10^4 1212^0 1195^6 1210^0 1199^2 14158 1:19:50 pm Option Chart
    Sep '26 1185^2  S -12^0 1199^0 1182^4 1197^2 1185^2 13599 1:19:59 pm Option Chart
    Nov '26 1193^4  S -9^4 1205^2 1190^6 1202^4 1193^4 58205 1:19:55 pm Option Chart
    Jan '27 1205^0  S -8^6 1216^2 1202^2 1211^6 1205^0 11444 1:19:59 pm Option Chart
    Mar '27 1203^6  S -6^4 1213^6 1200^4 1208^6 1203^6 12590 1:19:23 pm Option Chart
    May '27 1205^4  S -5^6 1215^0 1202^2 1209^4 1205^4 3769 1:19:55 pm Option Chart
    Jul '27 1210^2  S -5^4 1219^6 1206^6 1212^6 1210^2 1520 1:18:56 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 660^4  S -6^6 672^6 655^4 668^2 660^4 70819 1:19:59 pm Option Chart
    Sep '26 673^4  S -6^6 685^2 668^2 680^6 673^4 26029 1:19:55 pm Option Chart
    Dec '26 692^2  S -6^4 703^2 687^0 699^2 692^2 19534 1:19:55 pm Option Chart
    Mar '27 707^4  S -6^0 717^6 702^4 715^0 707^4 5009 1:19:52 pm Option Chart
    May '27 714^4  S -5^2 723^4 709^2 718^0 714^4 1350 1:18:14 pm Option Chart
    Jul '27 713^0  S -4^0 720^0 707^6 715^4 713^0 908 1:15:02 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 698^6  S -5^0 712^2 694^4 704^0 698^6 26675 1:19:55 pm Option Chart
    Sep '26 709^2  S -4^6 722^0 704^6 713^6 709^2 15715 1:19:55 pm Option Chart
    Dec '26 723^4  S -3^6 735^0 718^4 728^6 723^4 10473 1:19:58 pm Option Chart
    Mar '27 733^6  S -3^2 744^0 728^4 738^0 733^6 1380 1:18:56 pm Option Chart
    May '27 738^0  S -2^4 747^6 734^0 737^6 738^0 455 1:19:52 pm Option Chart
    Jul '27 735^0  S -1^2 741^0 731^2 736^0 735^0 321 1:15:00 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 694^4  S -2^0 704^6 690^6 696^0 694^4 3636 1:19:59 pm Option Chart
    Sep '26 716^2  S -1^6 726^4 712^2 718^0 716^2 3075 1:19:59 pm Option Chart
    Dec '26 734^6  S -2^0 745^0 730^6 736^6 734^6 1344 1:19:55 pm Option Chart
    Mar '27 748^2  S -2^0 757^2 744^0 751^2 748^2 199 1:14:59 pm Option Chart
    May '27 751^0  S +2^0 755^4 746^0 746^0 751^0 46 1:17:04 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 330.90  S -1.40 334.20 328.80 332.50 330.90 53757 1:19:59 pm Option Chart
    Aug '26 325.30  S -1.00 328.10 323.00 326.50 325.30 19247 1:19:59 pm Option Chart
    Sep '26 322.30  S -1.50 324.90 320.40 324.90 322.30 11390 1:19:44 pm Option Chart
    Oct '26 320.30  S -1.50 322.90 318.20 322.90 320.30 8530 1:19:59 pm Option Chart
    Dec '26 324.40  S -1.10 327.00 322.00 325.30 324.40 29690 1:19:59 pm Option Chart
    Jan '27 325.80  S -0.80 327.50 323.40 327.50 325.80 6692 1:19:59 pm Option Chart
    Mar '27 325.80  S -0.10 325.90 323.30 325.30 325.80 3029 1:19:59 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 74.66  S -0.78 76.32 74.51 75.45 74.66 67096 1:19:57 pm Option Chart
    Aug '26 72.98  S -0.59 74.46 72.82 73.51 72.98 19840 1:19:56 pm Option Chart
    Sep '26 71.66  S -0.54 73.05 71.53 72.34 71.66 10129 1:19:56 pm Option Chart
    Oct '26 70.57  S -0.54 71.92 70.45 71.00 70.57 5525 1:19:57 pm Option Chart
    Dec '26 69.87  S -0.55 71.20 69.77 70.20 69.87 28584 1:19:56 pm Option Chart
    Jan '27 69.28  S -0.50 70.51 69.17 69.56 69.28 7235 1:19:55 pm Option Chart
    Mar '27 68.66  S -0.46 69.73 68.55 69.00 68.66 3973 1:18:25 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by