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

    Corn
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 436^2  P 0^0 437^6 432^0 434^6 436^2 602 1:17:20 pm Option Chart
    May '26 454^2 +2^0 454^4 451^4 453^2 452^2 17817 3:14:10 am Option Chart
    Jul '26 465^4 +2^2 465^6 462^6 464^0 463^2 7517 3:14:08 am Option Chart
    Sep '26 467^4 +1^6 467^4 465^2 466^2 465^6 2227 3:12:26 am Option Chart
    Dec '26 481^4 +1^6 481^4 479^2 480^0 479^6 4626 3:13:44 am Option Chart
    Mar '27 491^2 +1^0 491^4 489^4 490^2 490^2 973 2:59:46 am Option Chart
    May '27 495^6 -0^2 496^4 494^6 496^4 496^0 83 2:08:03 am Option Chart
    Soybeans
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 1187^2  P 0^0 1191^2 1174^6 1180^0 1187^2 107 12:54:35 pm Option Chart
    May '26 1209^0 +7^2 1212^6 1203^4 1207^0 1201^6 14972 3:13:42 am Option Chart
    Jul '26 1222^6 +7^6 1225^6 1216^4 1218^2 1215^0 9924 3:13:44 am Option Chart
    Aug '26 1206^6 +6^4 1209^2 1201^6 1209^0 1200^2 1559 3:02:56 am Option Chart
    Sep '26 1165^6 +4^6 1167^6 1161^6 1166^2 1161^0 1171 3:02:56 am Option Chart
    Nov '26 1157^2 +3^6 1160^0 1154^0 1156^2 1153^4 4715 3:12:49 am Option Chart
    Jan '27 1166^0 +3^2 1168^0 1163^2 1165^4 1162^6 899 3:12:47 am Option Chart
    Mar '27 1162^2 +3^2 1163^2 1159^2 1162^4 1159^0 897 2:25:58 am Option Chart
    Chicago Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 584^6  P 0^0 588^0 584^6 587^6 584^6 46 9:55:06 am Option Chart
    May '26 594^0 +3^0 597^0 589^2 592^4 591^0 8101 3:13:05 am Option Chart
    Jul '26 605^6 +2^4 608^4 600^6 603^6 603^2 4141 3:13:05 am Option Chart
    Sep '26 618^2 +1^2 621^4 614^4 620^0 617^0 1436 3:11:24 am Option Chart
    Dec '26 635^2 +1^2 638^4 631^6 635^6 634^0 1655 3:11:40 am Option Chart
    Mar '27 648^4 +0^6 651^6 645^0 647^6 647^6 496 3:09:20 am Option Chart
    KC Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 607^6  P +11^0 607^6 607^6 607^6 607^6 31 12:35:31 pm Option Chart
    May '26 613^2 +4^4 615^2 607^2 609^2 608^6 1479 3:13:44 am Option Chart
    Jul '26 626^6 +3^6 628^4 621^2 624^0 623^0 960 3:13:15 am Option Chart
    Sep '26 641^0 +2^6 643^2 636^2 639^0 638^2 759 3:08:52 am Option Chart
    Dec '26 660^2 +2^2 662^4 656^4 659^0 658^0 266 3:04:18 am Option Chart
    Mar '27 672^6 +0^6 676^0 670^0 673^2 672^0 89 1:32:51 am Option Chart
    Minneapolis Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 634^4  P +12^2 637^4 634^4 637^4 634^4 1 8:39:43 am Option Chart
    May '26 636^0 +1^0 636^0 630^4 634^0 635^0 242 1:38:19 am Option Chart
    Jul '26 650^0 +1^4 650^0 646^2 648^0 648^4 192 12:18:06 am Option Chart
    Sep '26 665^0 +0^2 665^0 662^2 663^6 664^6 44 11:56:56 pm Option Chart
    Dec '26 675^0 -0^6 676^0 673^0 673^4 675^6 20 10:05:17 pm Option Chart
    Soybean Meal
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 311.70 -0.10 311.70 311.60 311.60 311.80 24 7:49:09 pm Option Chart
    May '26 312.40 -2.10 314.50 312.00 314.10 314.50 7780 3:13:08 am Option Chart
    Jul '26 314.90 -2.20 317.60 314.50 316.70 317.10 3671 3:10:33 am Option Chart
    Aug '26 313.20 -2.30 314.70 312.40 314.10 315.50 1220 3:04:18 am Option Chart
    Sep '26 311.00 -2.20 313.00 310.30 313.00 313.20 1153 3:10:30 am Option Chart
    Oct '26 308.80 -2.20 311.00 308.30 310.00 311.00 702 3:05:30 am Option Chart
    Dec '26 312.10 -2.10 314.30 311.50 314.20 314.20 1418 3:12:29 am Option Chart
    Soybean Oil
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 65.75  P +0.42 65.49 64.51 65.49 65.75 5 7:05:20 pm Option Chart
    May '26 67.38 +1.76 67.81 66.62 66.75 65.62 20792 3:14:11 am Option Chart
    Jul '26 66.94 +1.74 67.38 66.20 66.20 65.20 14395 3:13:08 am Option Chart
    Aug '26 65.90 +1.57 66.40 65.00 65.00 64.33 2561 3:12:44 am Option Chart
    Sep '26 65.06 +1.52 65.48 64.46 65.05 63.54 2176 3:03:00 am Option Chart
    Oct '26 64.12 +1.41 64.57 63.58 64.16 62.71 1419 3:11:23 am Option Chart
    Dec '26 63.60 +1.33 64.08 63.06 63.24 62.27 4065 3:12:32 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by