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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 455^4  S +1^2 456^6 452^4 453^4 455^4 95597 1:19:58 pm Option Chart
    Jul '26 463^6  S +1^0 465^2 461^0 462^0 463^6 148646 1:19:59 pm Option Chart
    Sep '26 468^4  S +1^4 469^6 465^6 466^2 468^4 41714 1:19:55 pm Option Chart
    Dec '26 483^4  S +1^2 485^2 481^0 481^4 483^4 52274 1:19:50 pm Option Chart
    Mar '27 496^4  S +0^6 498^0 494^0 494^6 496^4 8798 1:19:47 pm Option Chart
    May '27 503^6  S +0^4 505^2 501^4 501^6 503^6 4794 1:19:34 pm Option Chart
    Jul '27 507^0  S +0^6 509^0 504^6 505^0 507^0 3984 1:19:00 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 1159^6  S -4^6 1168^4 1157^4 1165^0 1159^6 80863 1:19:59 pm Option Chart
    Jul '26 1174^6  S -4^6 1183^6 1172^4 1180^2 1174^6 121078 1:19:59 pm Option Chart
    Aug '26 1169^0  S -4^2 1177^0 1167^0 1173^4 1169^0 11181 1:19:28 pm Option Chart
    Sep '26 1149^2  S -2^4 1155^2 1147^4 1151^2 1149^2 6975 1:19:31 pm Option Chart
    Nov '26 1155^0  S -1^0 1160^0 1152^4 1157^0 1155^0 37928 1:19:55 pm Option Chart
    Jan '27 1167^0  S -1^2 1172^0 1164^6 1170^0 1167^0 8852 1:17:58 pm Option Chart
    Mar '27 1165^4  S -1^4 1169^4 1164^0 1166^0 1165^4 5041 1:17:58 pm Option Chart
    May '27 1168^6  S -2^0 1172^2 1167^2 1171^0 1168^6 1966 1:16:24 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 610^6  S +11^4 612^6 598^6 600^2 610^6 35527 1:19:47 pm Option Chart
    Jul '26 620^2  S +13^2 622^2 607^2 608^0 620^2 80130 1:19:59 pm Option Chart
    Sep '26 633^2  S +13^0 635^2 620^2 621^2 633^2 25351 1:19:59 pm Option Chart
    Dec '26 651^6  S +13^0 653^4 639^0 639^4 651^6 10484 1:19:55 pm Option Chart
    Mar '27 667^2  S +12^2 668^6 655^4 656^2 667^2 2910 1:19:59 pm Option Chart
    May '27 674^2  S +11^6 675^2 663^0 663^4 674^2 589 1:19:17 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 666^6  S +29^0 667^6 637^0 639^0 666^6 19065 1:19:43 pm Option Chart
    Jul '26 679^2  S +29^2 680^2 648^4 651^0 679^2 63686 1:19:59 pm Option Chart
    Sep '26 690^6  S +28^6 691^4 660^2 662^6 690^6 18983 1:19:51 pm Option Chart
    Dec '26 704^4  S +26^2 705^0 677^0 679^2 704^4 11247 1:19:31 pm Option Chart
    Mar '27 714^0  S +23^4 714^2 690^6 691^2 714^0 3338 1:18:15 pm Option Chart
    May '27 716^6  S +20^6 716^6 698^4 698^4 716^6 1156 1:18:15 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 674^4  S +9^2 677^0 662^2 664^4 674^4 2392 1:19:59 pm Option Chart
    Jul '26 691^4  S +10^4 695^0 676^4 679^4 691^4 6716 1:19:59 pm Option Chart
    Sep '26 706^2  S +9^0 708^6 695^0 697^0 706^2 2695 1:19:55 pm Option Chart
    Dec '26 718^6  S +9^2 720^4 704^4 707^4 718^6 1054 1:19:30 pm Option Chart
    Mar '27 727^4  S +8^2 728^6 713^6 716^0 727^4 343 1:16:42 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 320.60  S 0.00 323.90 320.10 322.30 320.60 31850 1:19:50 pm Option Chart
    Jul '26 316.50  S +0.20 319.30 315.80 317.90 316.50 69607 1:19:55 pm Option Chart
    Aug '26 311.50  S +0.20 313.70 311.00 313.00 311.50 13855 1:18:17 pm Option Chart
    Sep '26 307.90  S 0.00 310.00 307.60 309.60 307.90 7584 1:18:17 pm Option Chart
    Oct '26 305.80  S -0.50 308.20 305.60 307.90 305.80 5077 1:18:17 pm Option Chart
    Dec '26 309.30  S -0.70 311.90 309.00 311.60 309.30 19744 1:19:56 pm Option Chart
    Jan '27 310.40  S -0.80 312.90 310.10 312.00 310.40 2328 1:19:37 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 71.66  S -0.02 72.03 70.75 71.64 71.66 37980 1:19:24 pm Option Chart
    Jul '26 71.05  S +0.05 71.39 70.19 70.99 71.05 100304 1:19:55 pm Option Chart
    Aug '26 69.43  S +0.20 69.66 68.59 69.23 69.43 10966 1:19:11 pm Option Chart
    Sep '26 67.93  S +0.29 68.08 67.13 67.54 67.93 11094 1:19:35 pm Option Chart
    Oct '26 66.58  S +0.32 66.66 65.89 66.14 66.58 7753 1:18:39 pm Option Chart
    Dec '26 65.66  S +0.33 65.72 64.96 65.18 65.66 32138 1:19:59 pm Option Chart
    Jan '27 65.17  S +0.34 65.20 64.47 64.92 65.17 6096 1:17:06 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by