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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 425^4  P 0^0 427^6 424^0 426^2 425^4 138533 1:19:59 pm Option Chart
    Mar '26 437^4  P 0^0 439^0 435^2 437^4 437^4 183060 1:19:59 pm Option Chart
    May '26 444^6  P 0^0 446^0 442^4 445^0 444^6 35668 1:19:59 pm Option Chart
    Jul '26 450^6  P 0^0 451^6 448^2 450^6 450^6 32265 1:19:55 pm Option Chart
    Sep '26 447^4  P 0^0 448^4 445^4 448^2 447^4 7389 1:19:45 pm Option Chart
    Dec '26 460^0  P 0^0 461^2 458^2 460^2 460^0 11865 1:19:55 pm Option Chart
    Mar '27 473^2  P 0^0 474^2 471^6 474^2 473^2 247 1:17:00 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 1125^0  P 0^0 1127^4 1113^2 1122^4 1125^0 113166 1:19:59 pm Option Chart
    Mar '26 1134^2  P 0^0 1136^4 1123^4 1132^4 1134^2 44529 1:19:56 pm Option Chart
    May '26 1143^2  P 0^0 1145^2 1133^2 1141^2 1143^2 21114 1:19:56 pm Option Chart
    Jul '26 1149^2  P 0^0 1151^2 1139^6 1150^0 1149^2 17430 1:19:54 pm Option Chart
    Aug '26 1138^0  P 0^0 1140^4 1130^2 1139^0 1138^0 1450 1:19:19 pm Option Chart
    Sep '26 1112^0  P 0^0 1115^2 1106^2 1115^0 1112^0 1626 1:19:15 pm Option Chart
    Nov '26 1112^0  P 0^0 1116^2 1107^2 1115^0 1112^0 7495 1:19:56 pm Option Chart
    Jan '27 1121^2  P 0^0 1125^0 1117^0 1125^0 1121^2 296 1:19:09 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 527^0  P 0^0 532^4 522^6 528^2 527^0 28994 1:19:57 pm Option Chart
    Mar '26 539^6  P 0^0 545^0 535^6 541^4 539^6 66487 1:19:57 pm Option Chart
    May '26 548^2  P 0^0 553^2 545^0 549^6 548^2 21519 1:19:55 pm Option Chart
    Jul '26 557^0  P 0^0 561^4 553^6 559^0 557^0 6961 1:19:55 pm Option Chart
    Sep '26 569^0  P 0^0 573^4 566^0 570^6 569^0 2753 1:19:30 pm Option Chart
    Dec '26 584^4  P 0^0 589^0 582^0 585^0 584^4 1375 1:18:36 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 511^0  P 0^0 513^2 503^4 506^0 511^0 11282 1:19:24 pm Option Chart
    Mar '26 526^2  P 0^0 528^6 519^4 522^6 526^2 36203 1:19:57 pm Option Chart
    May '26 538^2  P 0^0 541^0 532^0 535^4 538^2 9957 1:19:55 pm Option Chart
    Jul '26 550^6  P 0^0 553^2 544^4 548^6 550^6 4949 1:19:30 pm Option Chart
    Sep '26 564^6  P 0^0 567^2 559^0 562^4 564^6 1838 1:18:36 pm Option Chart
    Dec '26 582^6  P 0^0 585^2 577^0 579^0 582^6 591 1:18:36 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 565^0  P 0^0 575^0 564^4 572^0 565^0 2325 1:19:55 pm Option Chart
    Mar '26 575^2  P 0^0 583^2 575^0 579^0 575^2 5127 1:19:58 pm Option Chart
    May '26 585^4  P 0^0 592^6 584^6 588^6 585^4 752 1:19:47 pm Option Chart
    Jul '26 598^0  P 0^0 605^2 597^0 600^4 598^0 364 1:19:59 pm Option Chart
    Sep '26 613^2  P 0^0 621^4 613^0 616^4 613^2 208 1:19:59 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 315.10  P 0.00 315.80 312.60 313.80 315.10 39322 1:19:59 pm Option Chart
    Jan '26 319.20  P 0.00 319.90 316.60 317.50 319.20 62548 1:19:57 pm Option Chart
    Mar '26 324.70  P 0.00 325.30 321.90 322.70 324.70 32251 1:19:59 pm Option Chart
    May '26 330.30  P 0.00 331.00 327.50 329.10 330.30 12941 1:19:59 pm Option Chart
    Jul '26 335.70  P 0.00 336.40 332.70 333.40 335.70 13063 1:19:59 pm Option Chart
    Aug '26 336.10  P 0.00 336.70 333.40 333.60 336.10 2766 1:19:30 pm Option Chart
    Sep '26 335.00  P 0.00 335.50 332.80 333.60 335.00 4023 1:18:27 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 50.26  P 0.00 50.76 49.60 50.67 50.26 29868 1:19:54 pm Option Chart
    Jan '26 50.58  P 0.00 51.08 49.90 50.96 50.58 73038 1:19:55 pm Option Chart
    Mar '26 51.12  P 0.00 51.58 50.45 51.55 51.12 31520 1:19:59 pm Option Chart
    May '26 51.47  P 0.00 51.91 50.84 51.86 51.47 13317 1:19:55 pm Option Chart
    Jul '26 51.61  P 0.00 52.06 51.01 51.95 51.61 12916 1:19:34 pm Option Chart
    Aug '26 51.38  P 0.00 51.78 50.80 51.78 51.38 1412 1:17:54 pm Option Chart
    Sep '26 51.16  P 0.00 51.61 50.55 51.55 51.16 995 1:17:54 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by