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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 433^2 +3^6 433^2 427^0 429^0 429^4 65615 10:19:36 am Option Chart
    May '26 441^0 +4^0 441^0 434^4 436^2 437^0 19442 10:19:33 am Option Chart
    Jul '26 447^2 +4^0 447^4 441^0 443^0 443^2 11963 10:19:23 am Option Chart
    Sep '26 445^2 +2^6 445^4 440^0 442^2 442^4 6640 10:17:12 am Option Chart
    Dec '26 459^2 +2^0 459^4 454^4 456^4 457^2 11718 10:19:31 am Option Chart
    Mar '27 471^4 +2^0 471^4 467^2 469^2 469^4 1521 10:16:42 am Option Chart
    May '27 477^4 +2^0 477^4 473^6 474^6 475^4 84 10:16:42 am Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1110^4 +18^2 1111^0 1086^6 1090^2 1092^2 133325 10:19:41 am Option Chart
    May '26 1124^2 +19^4 1124^6 1100^0 1102^6 1104^6 70115 10:19:40 am Option Chart
    Jul '26 1135^2 +18^4 1135^4 1112^0 1115^6 1116^6 55686 10:19:28 am Option Chart
    Aug '26 1125^0 +16^4 1125^0 1103^4 1107^0 1108^4 6523 10:19:28 am Option Chart
    Sep '26 1095^2 +11^4 1095^4 1077^0 1081^6 1083^6 6482 10:19:28 am Option Chart
    Nov '26 1097^2 +9^6 1097^4 1080^0 1084^4 1087^4 34715 10:19:28 am Option Chart
    Jan '27 1107^2 +8^6 1107^4 1091^2 1096^2 1098^4 1879 10:19:28 am Option Chart
    Mar '27 1108^0 +8^4 1108^4 1093^2 1098^4 1099^4 2138 10:19:28 am Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 535^0 +8^2 535^2 522^6 527^0 526^6 30198 10:19:35 am Option Chart
    May '26 543^4 +7^2 543^6 532^2 536^2 536^2 13922 10:19:31 am Option Chart
    Jul '26 553^4 +6^2 553^4 543^0 547^2 547^2 5218 10:19:34 am Option Chart
    Sep '26 566^0 +5^6 566^2 556^2 560^4 560^2 1632 10:19:34 am Option Chart
    Dec '26 584^2 +5^2 584^6 574^4 578^6 579^0 1034 10:18:27 am Option Chart
    Mar '27 599^0 +3^6 599^6 591^4 593^4 595^2 76 9:47:51 am Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 537^4 +7^2 537^4 526^4 530^0 530^2 12207 10:19:41 am Option Chart
    May '26 549^0 +6^2 549^0 538^6 542^6 542^6 6627 10:19:19 am Option Chart
    Jul '26 562^6 +6^0 563^0 552^6 557^0 556^6 2974 10:19:19 am Option Chart
    Sep '26 577^6 +5^6 577^6 568^0 571^6 572^0 285 10:14:14 am Option Chart
    Dec '26 598^2 +5^2 598^4 589^4 592^2 593^0 265 10:17:45 am Option Chart
    Mar '27 613^4 +3^6 613^4 608^0 610^6 609^6 78 9:25:31 am Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 568^0 +2^0 569^0 565^0 565^6 566^0 1919 10:14:33 am Option Chart
    May '26 582^0 +2^4 583^0 579^0 579^4 579^4 1441 10:14:33 am Option Chart
    Jul '26 596^0 +2^6 596^2 593^0 593^2 593^2 184 10:11:39 am Option Chart
    Sep '26 612^2 +2^2 612^6 610^0 610^0 610^0 36 9:44:03 am Option Chart
    Dec '26 628^4  P 0^0 631^0 628^2 631^0 628^4 212 1:19:52 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 304.70 +8.50 304.90 295.50 296.50 296.20 46460 10:19:28 am Option Chart
    May '26 308.40 +8.10 308.50 299.30 300.30 300.30 22843 10:19:28 am Option Chart
    Jul '26 312.60 +7.80 312.60 303.70 304.70 304.80 16581 10:18:46 am Option Chart
    Aug '26 313.20 +7.30 313.30 304.70 305.90 305.90 4670 10:19:21 am Option Chart
    Sep '26 312.70 +6.60 312.90 304.70 306.00 306.10 3607 10:17:28 am Option Chart
    Oct '26 311.70 +6.10 312.00 304.30 305.70 305.60 3371 10:19:17 am Option Chart
    Dec '26 314.20 +5.40 314.70 307.30 308.70 308.80 6569 10:18:46 am Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 55.45 -0.21 55.98 55.20 55.59 55.66 46426 10:19:40 am Option Chart
    May '26 55.99 -0.19 56.50 55.72 56.18 56.18 22149 10:19:38 am Option Chart
    Jul '26 56.19 -0.21 56.71 55.94 56.26 56.40 14266 10:19:40 am Option Chart
    Aug '26 55.81 -0.25 56.30 55.59 55.97 56.06 2910 10:18:58 am Option Chart
    Sep '26 55.41 -0.25 55.84 55.20 55.63 55.66 2414 10:18:51 am Option Chart
    Oct '26 54.94 -0.30 55.44 54.75 55.19 55.24 2107 10:18:58 am Option Chart
    Dec '26 54.83 -0.34 55.30 54.63 54.99 55.17 9564 10:18:51 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by