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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 448^0 +2^2 448^4 445^0 445^0 445^6 15611 5:48:27 am Option Chart
    May '26 456^0 +2^2 456^4 452^6 453^2 453^6 5635 5:47:38 am Option Chart
    Jul '26 462^2 +2^0 463^0 459^2 459^2 460^2 3823 5:46:17 am Option Chart
    Sep '26 454^4 +1^2 455^2 452^0 452^0 453^2 1089 5:41:55 am Option Chart
    Dec '26 465^4 +1^4 466^0 463^0 463^0 464^0 1774 5:40:04 am Option Chart
    Mar '27 478^4 +1^4 478^4 475^6 476^0 477^0 151 4:59:39 am Option Chart
    May '27 485^2 +1^4 485^2 482^6 483^0 483^6 16 3:34:45 am Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 1048^4  P 0^0 1053^0 1047^4 1047^4 1048^4 74 1:05:12 pm Option Chart
    Mar '26 1066^4 +4^0 1067^4 1061^4 1062^0 1062^4 11947 5:48:53 am Option Chart
    May '26 1078^4 +4^0 1079^6 1074^0 1074^2 1074^4 4070 5:48:53 am Option Chart
    Jul '26 1091^6 +4^0 1092^6 1087^0 1088^4 1087^6 3133 5:48:53 am Option Chart
    Aug '26 1088^2 +4^2 1089^4 1083^6 1085^4 1084^0 287 5:44:03 am Option Chart
    Sep '26 1073^0 +5^0 1073^0 1068^0 1068^2 1068^0 282 5:02:49 am Option Chart
    Nov '26 1075^4 +3^6 1076^6 1071^6 1071^6 1071^6 1005 5:43:04 am Option Chart
    Jan '27 1086^0 +3^4 1086^2 1082^6 1083^4 1082^4 34 3:50:58 am Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 523^6 +6^4 525^2 517^0 517^2 517^2 8845 5:47:05 am Option Chart
    May '26 534^6 +6^0 536^0 528^6 528^6 528^6 1956 5:48:30 am Option Chart
    Jul '26 546^4 +5^6 547^6 541^4 541^4 540^6 910 5:38:27 am Option Chart
    Sep '26 559^6 +5^2 561^0 555^0 555^2 554^4 480 5:38:25 am Option Chart
    Dec '26 577^2 +4^4 579^0 572^0 573^4 572^6 269 5:38:31 am Option Chart
    Mar '27 591^4 +3^0 591^4 589^0 589^0 588^4 7 1:29:56 am Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 538^4 +8^2 540^6 530^0 530^0 530^2 7373 5:47:47 am Option Chart
    May '26 549^0 +6^0 551^4 543^0 543^0 543^0 4161 5:38:25 am Option Chart
    Jul '26 562^0 +5^4 564^2 555^0 555^0 556^4 2002 5:46:17 am Option Chart
    Sep '26 576^2 +5^2 577^0 570^0 570^0 571^0 342 5:37:17 am Option Chart
    Dec '26 597^0 +6^2 597^0 590^6 590^6 590^6 270 4:59:26 am Option Chart
    Mar '27 611^0 +5^0 611^0 605^6 605^6 606^0 18 3:16:32 am Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 571^4 +4^0 572^0 567^4 567^4 567^4 110 5:03:48 am Option Chart
    May '26 581^4 +3^4 581^6 578^2 578^2 578^0 56 5:03:48 am Option Chart
    Jul '26 593^4 +3^2 594^6 591^6 591^6 590^2 42 5:12:48 am Option Chart
    Sep '26 610^0 +3^6 613^0 608^6 609^2 606^2 31 5:12:48 am Option Chart
    Dec '26 630^6 +5^6 631^4 628^2 628^2 625^0 5 2:27:57 am Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 300.00  P 0.00 302.50 300.00 302.10 300.00 525 11:34:19 am Option Chart
    Mar '26 302.90 -0.80 303.90 301.80 303.00 303.70 7720 5:47:06 am Option Chart
    May '26 306.50 -0.70 307.40 305.30 306.70 307.20 2694 5:47:06 am Option Chart
    Jul '26 311.40 -0.60 313.40 310.20 313.40 312.00 1724 5:41:33 am Option Chart
    Aug '26 312.90 -0.60 315.00 311.80 314.60 313.50 346 5:41:22 am Option Chart
    Sep '26 313.60 -0.80 314.40 312.80 313.80 314.40 112 5:42:00 am Option Chart
    Oct '26 314.60 -0.20 314.70 313.30 314.40 314.80 64 5:26:04 am Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 49.03  P -0.23 49.03 48.49 48.84 49.03 534 10:10:04 am Option Chart
    Mar '26 50.25 +0.56 50.29 49.80 49.80 49.69 11131 5:47:45 am Option Chart
    May '26 50.76 +0.56 50.80 50.18 50.18 50.20 8240 5:45:44 am Option Chart
    Jul '26 51.08 +0.52 51.11 50.55 50.56 50.56 5639 5:47:45 am Option Chart
    Aug '26 50.94 +0.49 50.97 50.38 50.38 50.45 744 5:45:39 am Option Chart
    Sep '26 50.74 +0.43 50.78 50.20 50.20 50.31 601 5:38:10 am Option Chart
    Oct '26 50.49 +0.41 50.51 50.07 50.07 50.08 575 5:11:45 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by