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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 460^6  S +4^4 462^0 459^4 461^0 460^6 127 12:31:30 pm Option Chart
    Jul '26 475^2  S +4^0 476^2 470^6 471^0 475^2 124561 1:19:57 pm Option Chart
    Sep '26 481^6  S +4^0 482^6 477^4 477^4 481^6 50231 1:19:55 pm Option Chart
    Dec '26 497^6  S +4^2 498^4 493^0 493^2 497^6 75833 1:19:55 pm Option Chart
    Mar '27 511^4  S +4^4 512^0 506^6 506^6 511^4 18675 1:19:55 pm Option Chart
    May '27 519^0  S +4^6 519^4 514^2 514^4 519^0 5490 1:19:38 pm Option Chart
    Jul '27 523^0  S +5^0 523^2 517^2 517^2 523^0 3807 1:19:08 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 1199^6  S +5^4 1209^2 1197^0 1197^0 1199^6 117 1:06:13 pm Option Chart
    Jul '26 1213^0  S +5^0 1222^4 1207^0 1208^0 1213^0 99199 1:19:59 pm Option Chart
    Aug '26 1208^0  S +5^2 1216^6 1200^6 1200^6 1208^0 12538 1:19:56 pm Option Chart
    Sep '26 1190^2  S +5^4 1197^4 1183^6 1185^4 1190^2 8060 1:19:50 pm Option Chart
    Nov '26 1194^6  S +5^2 1201^2 1187^2 1188^4 1194^6 47234 1:19:55 pm Option Chart
    Jan '27 1206^2  S +4^6 1213^0 1199^4 1200^2 1206^2 8712 1:19:59 pm Option Chart
    Mar '27 1202^2  S +5^0 1208^6 1195^6 1195^6 1202^2 8278 1:19:59 pm Option Chart
    May '27 1203^6  S +5^0 1210^2 1196^4 1196^4 1203^6 3715 1:19:37 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 622^2  S +14^6 622^2 613^2 615^2 622^2 9 8:49:50 am Option Chart
    Jul '26 634^0  S +15^0 636^0 620^0 622^0 634^0 68687 1:19:57 pm Option Chart
    Sep '26 648^6  S +14^6 650^6 635^0 636^6 648^6 26825 1:19:57 pm Option Chart
    Dec '26 670^0  S +15^0 671^4 656^0 657^4 670^0 17776 1:19:57 pm Option Chart
    Mar '27 687^6  S +15^2 689^2 674^0 675^0 687^6 4044 1:19:57 pm Option Chart
    May '27 696^2  S +14^6 697^6 682^4 684^0 696^2 1270 1:19:57 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 672^4  P 0^0 672^4 659^0 659^0 672^4 47 9:04:05 am Option Chart
    Jul '26 686^2  S +10^4 687^6 677^2 679^0 686^2 28002 1:19:59 pm Option Chart
    Sep '26 697^2  S +10^6 698^6 688^0 690^0 697^2 11121 1:19:57 pm Option Chart
    Dec '26 712^6  S +11^6 713^6 702^2 704^0 712^6 10205 1:19:57 pm Option Chart
    Mar '27 724^4  S +12^2 725^4 713^6 717^4 724^4 2015 1:19:57 pm Option Chart
    May '27 728^6  S +12^0 729^6 718^4 722^6 728^6 486 1:19:57 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 669^6  P 0^0 671^6 669^6 671^6 669^6 4 9:53:35 am Option Chart
    Jul '26 687^0 +8^4 688^6 680^2 680^2 678^4 2605 1:19:59 pm Option Chart
    Sep '26 708^6 +9^2 709^4 701^0 701^0 699^4 1388 1:19:59 pm Option Chart
    Dec '26 728^2 +10^0 728^4 720^4 720^4 718^2 718 1:19:59 pm Option Chart
    Mar '27 732^2  S 0^0 743^0 735^4 736^4 732^2 157 1:19:09 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 327.90  S +5.40 328.80 326.00 326.00 327.90 315 1:18:23 pm Option Chart
    Jul '26 324.80  S +5.10 326.10 318.50 319.00 324.80 54615 1:19:59 pm Option Chart
    Aug '26 320.20  S +4.20 321.60 314.80 315.30 320.20 16766 1:19:54 pm Option Chart
    Sep '26 317.30  S +3.90 318.50 312.00 312.60 317.30 8294 1:19:10 pm Option Chart
    Oct '26 314.80  S +3.30 316.10 310.00 310.30 314.80 7282 1:19:54 pm Option Chart
    Dec '26 318.40  S +3.20 319.80 313.60 314.00 318.40 20063 1:19:55 pm Option Chart
    Jan '27 319.10  S +2.90 320.40 314.80 314.80 319.10 2799 1:19:54 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 74.68  S -0.58 76.32 74.37 76.32 74.68 30 12:04:55 pm Option Chart
    Jul '26 73.74  S -0.58 75.13 73.25 75.00 73.74 85159 1:19:58 pm Option Chart
    Aug '26 72.38  S -0.40 73.61 71.95 73.40 72.38 29151 1:19:55 pm Option Chart
    Sep '26 71.29  S -0.21 72.32 70.86 71.97 71.29 18157 1:19:50 pm Option Chart
    Oct '26 70.25  S -0.11 71.18 69.83 70.86 70.25 11543 1:18:53 pm Option Chart
    Dec '26 69.54  S -0.03 70.34 69.12 70.00 69.54 37847 1:19:55 pm Option Chart
    Jan '27 69.00  S -0.02 69.74 68.64 69.25 69.00 5244 1:19:55 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by