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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 448^6  S +0^2 451^0 443^2 448^2 448^6 145272 1:19:56 pm Option Chart
    Jul '26 457^4  S -0^2 460^0 452^2 457^4 457^4 144767 1:19:58 pm Option Chart
    Sep '26 461^2  S +0^2 463^0 455^2 461^0 461^2 35539 1:19:56 pm Option Chart
    Dec '26 477^0  S +0^2 478^2 471^2 476^0 477^0 57036 1:19:58 pm Option Chart
    Mar '27 491^0  S +0^6 491^4 484^6 489^2 491^0 10990 1:19:55 pm Option Chart
    May '27 498^4  S +1^0 498^4 492^2 497^0 498^4 2634 1:19:17 pm Option Chart
    Jul '27 502^0  S +0^6 502^4 496^4 500^4 502^0 1528 1:19:47 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 1167^2  S +3^4 1167^4 1151^4 1162^6 1167^2 99908 1:19:59 pm Option Chart
    Jul '26 1183^0  S +2^4 1183^4 1168^0 1179^0 1183^0 102974 1:19:59 pm Option Chart
    Aug '26 1176^4  S +1^4 1177^0 1162^6 1173^0 1176^4 10058 1:19:37 pm Option Chart
    Sep '26 1152^2  S +0^4 1153^2 1140^4 1150^6 1152^2 4232 1:19:37 pm Option Chart
    Nov '26 1156^4  S +0^4 1158^0 1145^0 1154^0 1156^4 40190 1:19:59 pm Option Chart
    Jan '27 1169^6  S +1^4 1171^4 1157^2 1166^4 1169^6 15955 1:19:55 pm Option Chart
    Mar '27 1168^4  S +1^6 1170^0 1156^0 1164^6 1168^4 4826 1:19:59 pm Option Chart
    May '27 1171^6  S +1^6 1173^0 1159^4 1168^0 1171^6 2063 1:19:56 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 591^2  S -7^2 602^4 582^6 597^4 591^2 46758 1:19:59 pm Option Chart
    Jul '26 599^2  S -7^2 610^0 590^4 605^0 599^2 81437 1:19:56 pm Option Chart
    Sep '26 611^6  S -6^4 621^4 602^6 617^0 611^6 22924 1:19:56 pm Option Chart
    Dec '26 630^2  S -5^6 639^4 621^0 634^4 630^2 15423 1:19:45 pm Option Chart
    Mar '27 645^6  S -4^6 654^2 636^2 650^0 645^6 2660 1:19:16 pm Option Chart
    May '27 653^2  S -3^6 660^6 645^4 658^4 653^2 735 1:18:45 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 636^6  S -6^0 648^0 622^6 642^0 636^6 21475 1:19:56 pm Option Chart
    Jul '26 650^0  S -5^0 659^6 635^2 654^0 650^0 44969 1:19:59 pm Option Chart
    Sep '26 661^6  S -4^4 670^6 647^2 664^0 661^6 13376 1:19:56 pm Option Chart
    Dec '26 676^2  S -4^2 684^6 661^4 679^2 676^2 10857 1:19:55 pm Option Chart
    Mar '27 687^6  S -4^0 696^0 673^4 691^6 687^6 2463 1:17:18 pm Option Chart
    May '27 692^6  S -3^4 697^6 678^6 695^4 692^6 533 1:16:19 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 652^0 +0^2 653^6 639^0 650^6 651^6 3766 1:16:50 pm Option Chart
    Jul '26 670^2 +3^2 670^4 655^0 666^0 667^0 6070 1:18:37 pm Option Chart
    Sep '26 685^0 +3^2 686^2 668^6 681^0 681^6 1637 1:18:15 pm Option Chart
    Dec '26 700^2 +2^6 701^0 683^6 695^4 697^4 525 1:17:17 pm Option Chart
    Mar '27 712^0 +2^6 712^0 692^4 708^6 709^2 96 1:15:37 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 331.80  S -0.90 334.50 330.10 332.70 331.80 35959 1:19:57 pm Option Chart
    Jul '26 327.20  S -0.90 329.90 325.60 328.20 327.20 58892 1:19:57 pm Option Chart
    Aug '26 322.00  S 0.00 323.90 319.60 322.00 322.00 11580 1:19:55 pm Option Chart
    Sep '26 317.30  S +0.20 319.10 315.50 317.00 317.30 5360 1:19:34 pm Option Chart
    Oct '26 314.00  S +0.20 316.20 312.80 313.60 314.00 4182 1:19:57 pm Option Chart
    Dec '26 317.40  S +0.20 319.80 316.10 317.30 317.40 16589 1:19:57 pm Option Chart
    Jan '27 318.70  S +0.70 321.20 317.00 318.70 318.70 3360 1:19:34 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 68.16  S -1.17 69.65 67.06 69.36 68.16 50397 1:19:59 pm Option Chart
    Jul '26 67.91  S -1.14 69.40 66.85 69.05 67.91 94407 1:19:59 pm Option Chart
    Aug '26 66.46  S -1.02 67.82 65.48 67.45 66.46 17796 1:19:59 pm Option Chart
    Sep '26 64.99  S -1.00 66.29 64.16 65.93 64.99 14280 1:19:18 pm Option Chart
    Oct '26 63.57  S -0.99 64.74 62.84 64.46 63.57 9808 1:18:43 pm Option Chart
    Dec '26 62.61  S -0.98 63.86 61.88 63.72 62.61 32959 1:19:59 pm Option Chart
    Jan '27 62.05  S -0.88 63.12 61.32 63.06 62.05 9311 1:19:56 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by