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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 440^0 -0^4 440^6 440^0 440^4 440^4 107651 11:11:15 pm Option Chart
    May '26 448^2 -0^2 448^6 448^0 448^2 448^4 32348 11:11:53 pm Option Chart
    Jul '26 454^2 -0^2 455^0 454^0 454^4 454^4 24629 11:10:59 pm Option Chart
    Sep '26 448^4 -0^4 449^2 448^4 449^0 449^0 8473 11:10:59 pm Option Chart
    Dec '26 460^4 -0^4 461^2 460^4 460^4 461^0 9122 11:10:59 pm Option Chart
    Mar '27 474^0 0^0 474^0 473^4 474^0 474^0 474 8:01:03 pm Option Chart
    May '27 480^6 0^0 480^6 480^6 480^6 480^6 41 7:03:30 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 1042^4 -3^6 1046^6 1042^4 1045^0 1046^2 35192 11:03:28 pm Option Chart
    Mar '26 1059^6 -2^4 1064^0 1059^4 1061^2 1062^2 108760 11:13:08 pm Option Chart
    May '26 1072^6 -1^6 1076^4 1072^2 1073^4 1074^4 30421 11:04:35 pm Option Chart
    Jul '26 1084^4 -1^4 1088^4 1084^0 1085^4 1086^0 17933 10:58:54 pm Option Chart
    Aug '26 1081^4 -1^4 1085^2 1081^4 1082^4 1083^0 1673 10:11:29 pm Option Chart
    Sep '26 1068^0 -1^4 1071^4 1068^0 1069^4 1069^4 1168 10:55:12 pm Option Chart
    Nov '26 1073^0 -1^2 1076^2 1072^4 1074^2 1074^2 5229 11:10:52 pm Option Chart
    Jan '27 1083^2 -1^0 1085^2 1082^6 1084^4 1084^2 304 8:46:10 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 509^2 -1^4 511^2 509^0 510^2 510^6 35158 11:09:22 pm Option Chart
    May '26 520^4 -1^4 522^4 520^4 521^6 522^0 11136 10:42:04 pm Option Chart
    Jul '26 532^6 -1^2 534^6 532^6 534^0 534^0 8588 10:42:04 pm Option Chart
    Sep '26 547^0 -1^4 548^6 547^0 547^6 548^4 1627 11:09:22 pm Option Chart
    Dec '26 566^2 -1^2 567^6 566^2 567^6 567^4 1575 8:17:48 pm Option Chart
    Mar '27 582^0 -1^4 582^0 582^0 582^0 583^4 153 10:09:17 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 519^4 -2^4 522^0 519^4 521^2 522^0 19302 11:05:42 pm Option Chart
    May '26 532^4 -2^4 534^4 532^4 534^2 535^0 7462 10:59:40 pm Option Chart
    Jul '26 546^2 -2^2 548^4 546^2 548^2 548^4 4828 9:30:36 pm Option Chart
    Sep '26 562^2 -1^2 562^2 562^2 562^2 563^4 952 7:00:06 pm Option Chart
    Dec '26 582^0 -1^2 582^0 582^0 582^0 583^2 571 7:00:06 pm Option Chart
    Mar '27 598^4 -0^6 599^6 598^4 599^6 599^2 8 1:14:56 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 578^2 -0^2 578^2 576^0 577^6 578^4 2604 10:54:30 pm Option Chart
    May '26 589^0 0^0 589^0 587^4 587^4 589^0 459 9:53:32 pm Option Chart
    Jul '26 602^4 +0^4 604^2 601^2 601^2 602^0 131 1:19:59 pm Option Chart
    Sep '26 618^6 +0^4 620^2 617^2 617^4 618^2 75 1:13:27 pm Option Chart
    Dec '26 638^0 +0^4 638^0 637^4 637^4 637^4 3 10:19:28 am Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 296.30 -0.40 296.60 296.00 296.60 296.70 7911 7:00:56 pm Option Chart
    Mar '26 302.10 -0.20 302.90 301.60 302.30 302.30 45785 11:04:35 pm Option Chart
    May '26 306.50 -0.30 307.30 306.10 306.60 306.80 17219 10:11:57 pm Option Chart
    Jul '26 311.80 -0.30 312.40 311.50 312.00 312.10 8629 10:43:37 pm Option Chart
    Aug '26 313.40 -0.30 314.20 313.10 313.40 313.70 2151 9:26:50 pm Option Chart
    Sep '26 314.30 -0.10 314.80 313.90 314.40 314.40 2009 10:19:31 pm Option Chart
    Oct '26 314.40 -0.10 315.10 314.10 314.60 314.50 488 10:57:28 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 48.89 -0.04 49.14 48.67 48.78 48.93 14488 1:16:37 pm Option Chart
    Mar '26 49.37 -0.07 49.67 49.26 49.44 49.44 51055 11:12:18 pm Option Chart
    May '26 49.87 -0.07 50.09 49.77 49.90 49.94 16444 11:09:48 pm Option Chart
    Jul '26 50.21 -0.07 50.51 50.11 50.33 50.28 10332 10:59:27 pm Option Chart
    Aug '26 50.08 -0.07 50.20 50.08 50.17 50.15 2270 10:18:39 pm Option Chart
    Sep '26 49.94 -0.07 50.06 49.88 50.00 50.01 1243 10:43:18 pm Option Chart
    Oct '26 49.72 -0.07 49.84 49.67 49.84 49.79 1105 9:40:38 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by