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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 431^6  P 0^0 433^4 423^0 423^0 431^6 152349 1:19:53 pm Option Chart
    Mar '26 445^2  P 0^0 446^6 437^4 437^6 445^2 290062 1:19:59 pm Option Chart
    May '26 453^0  P 0^0 454^4 445^6 446^2 453^0 70056 1:19:55 pm Option Chart
    Jul '26 458^0  P 0^0 459^6 451^4 452^0 458^0 32018 1:19:46 pm Option Chart
    Sep '26 453^2  P 0^0 454^6 448^0 448^2 453^2 8990 1:19:55 pm Option Chart
    Dec '26 465^2  P 0^0 466^6 460^4 461^0 465^2 12883 1:19:07 pm Option Chart
    Mar '27 478^4  P 0^0 479^6 474^0 474^6 478^4 557 1:19:47 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 1131^4  P 0^0 1135^2 1122^6 1125^4 1131^4 95589 1:19:56 pm Option Chart
    Mar '26 1140^6  P 0^0 1144^0 1132^0 1134^6 1140^6 47236 1:19:57 pm Option Chart
    May '26 1150^4  P 0^0 1153^4 1141^6 1145^0 1150^4 27510 1:19:56 pm Option Chart
    Jul '26 1158^4  P 0^0 1161^2 1149^6 1153^2 1158^4 13572 1:19:57 pm Option Chart
    Aug '26 1148^0  P 0^0 1150^4 1140^6 1143^6 1148^0 1614 1:19:01 pm Option Chart
    Sep '26 1122^4  P 0^0 1123^2 1115^4 1119^6 1122^4 973 1:18:40 pm Option Chart
    Nov '26 1122^2  P 0^0 1122^6 1115^2 1118^6 1122^2 6467 1:19:55 pm Option Chart
    Jan '27 1130^6  P 0^0 1130^6 1124^6 1127^6 1130^6 466 1:18:49 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 529^0  P 0^0 533^6 523^6 526^6 529^0 16277 1:17:06 pm Option Chart
    Mar '26 540^4  P 0^0 544^6 535^6 538^4 540^4 67024 1:19:59 pm Option Chart
    May '26 549^2  P 0^0 552^6 544^6 546^2 549^2 20356 1:19:55 pm Option Chart
    Jul '26 557^6  P 0^0 560^4 552^4 554^4 557^6 7944 1:18:49 pm Option Chart
    Sep '26 570^0  P 0^0 572^4 564^6 565^4 570^0 1713 1:19:59 pm Option Chart
    Dec '26 586^2  P 0^0 588^0 581^0 581^0 586^2 586 1:19:54 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 517^2  P 0^0 522^2 512^0 513^2 517^2 7108 1:19:15 pm Option Chart
    Mar '26 530^0  P 0^0 534^6 525^4 527^4 530^0 30020 1:19:59 pm Option Chart
    May '26 542^0  P 0^0 545^6 536^4 538^2 542^0 7958 1:19:55 pm Option Chart
    Jul '26 553^6  P 0^0 557^2 548^0 549^0 553^6 4132 1:19:10 pm Option Chart
    Sep '26 568^2  P 0^0 571^2 563^6 563^6 568^2 637 1:17:08 pm Option Chart
    Dec '26 586^2  P 0^0 589^2 581^2 581^2 586^2 324 1:15:49 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 576^4  P 0^0 596^0 562^0 578^4 576^4 1184 1:10:44 pm Option Chart
    Mar '26 578^4  P 0^0 588^0 576^0 579^2 578^4 5865 1:19:59 pm Option Chart
    May '26 587^4  P 0^0 596^4 587^2 589^4 587^4 1130 1:19:55 pm Option Chart
    Jul '26 599^4  P 0^0 607^4 599^0 604^4 599^4 419 1:19:59 pm Option Chart
    Sep '26 614^2  P 0^0 623^0 614^2 619^4 614^2 63 1:19:59 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 317.10  P 0.00 319.20 316.20 317.00 317.10 17501 1:19:21 pm Option Chart
    Jan '26 320.40  P 0.00 322.10 319.10 320.40 320.40 54310 1:19:59 pm Option Chart
    Mar '26 325.90  P 0.00 327.30 324.40 325.80 325.90 30870 1:19:55 pm Option Chart
    May '26 331.60  P 0.00 332.70 329.90 331.50 331.60 10852 1:19:55 pm Option Chart
    Jul '26 337.20  P 0.00 338.10 335.30 337.00 337.20 8242 1:18:10 pm Option Chart
    Aug '26 338.30  P 0.00 338.70 336.10 337.60 338.30 902 1:18:10 pm Option Chart
    Sep '26 337.90  P 0.00 338.20 335.50 337.20 337.90 1017 1:18:22 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 50.87  P 0.00 51.03 50.13 50.30 50.87 26029 1:19:32 pm Option Chart
    Jan '26 51.03  P 0.00 51.28 50.49 50.60 51.03 73961 1:19:59 pm Option Chart
    Mar '26 51.54  P 0.00 51.79 50.99 51.07 51.54 27757 1:19:55 pm Option Chart
    May '26 51.89  P 0.00 52.11 51.34 51.36 51.89 12044 1:19:50 pm Option Chart
    Jul '26 52.02  P 0.00 52.22 51.47 51.63 52.02 7883 1:19:30 pm Option Chart
    Aug '26 51.77  P 0.00 51.96 51.32 51.32 51.77 1037 1:19:19 pm Option Chart
    Sep '26 51.52  P 0.00 51.69 51.07 51.07 51.52 1024 1:17:18 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by