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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Sep '25 398^0  P 0^0 398^4 387^0 387^0 398^0 6558 1:19:48 pm Option Chart
    Dec '25 420^2  P 0^0 420^4 409^6 410^0 420^2 261464 1:19:59 pm Option Chart
    Mar '26 437^6  P 0^0 438^0 427^0 427^0 437^6 84027 1:19:57 pm Option Chart
    May '26 447^6  P 0^0 448^0 437^6 437^6 447^6 27176 1:19:57 pm Option Chart
    Jul '26 453^6  P 0^0 454^2 444^4 445^0 453^6 23818 1:19:57 pm Option Chart
    Sep '26 451^4  P 0^0 452^2 444^2 444^6 451^4 11410 1:19:45 pm Option Chart
    Dec '26 459^2  P 0^0 460^2 453^2 453^4 459^2 13646 1:19:57 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Sep '25 1036^6  P 0^0 1037^0 1024^0 1028^0 1036^6 695 1:14:49 pm Option Chart
    Nov '25 1054^4  P 0^0 1055^0 1042^0 1048^2 1054^4 98044 1:19:59 pm Option Chart
    Jan '26 1072^4  P 0^0 1073^0 1060^6 1066^4 1072^4 35641 1:19:57 pm Option Chart
    Mar '26 1087^0  P 0^0 1087^4 1076^2 1080^6 1087^0 21384 1:19:56 pm Option Chart
    May '26 1099^0  P 0^0 1099^4 1089^0 1093^4 1099^0 12049 1:19:59 pm Option Chart
    Jul '26 1108^4  P 0^0 1109^0 1098^4 1102^4 1108^4 10740 1:19:55 pm Option Chart
    Aug '26 1104^0  P 0^0 1104^2 1094^0 1100^6 1104^0 1246 1:17:38 pm Option Chart
    Sep '26 1085^0  P 0^0 1085^0 1074^4 1078^4 1085^0 556 1:17:34 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Sep '25 518^0  P 0^0 518^2 508^6 510^0 518^0 1307 1:19:34 pm Option Chart
    Dec '25 534^2  P 0^0 534^6 527^0 529^0 534^2 63315 1:19:59 pm Option Chart
    Mar '26 552^0  P 0^0 552^4 544^4 546^0 552^0 30205 1:19:59 pm Option Chart
    May '26 562^4  P 0^0 563^0 555^4 557^0 562^4 11822 1:19:59 pm Option Chart
    Jul '26 571^0  P 0^0 571^4 564^4 566^6 571^0 3371 1:19:18 pm Option Chart
    Sep '26 584^0  P 0^0 584^0 577^4 578^6 584^0 621 1:18:22 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Sep '25 492^6  P 0^0 493^2 485^2 487^4 492^6 495 1:15:09 pm Option Chart
    Dec '25 519^6  P 0^0 520^0 513^4 515^2 519^6 27734 1:19:56 pm Option Chart
    Mar '26 540^6  P 0^0 541^0 534^2 537^2 540^6 12299 1:19:53 pm Option Chart
    May '26 555^0  P 0^0 555^0 548^2 550^2 555^0 6677 1:19:18 pm Option Chart
    Jul '26 566^4  P 0^0 566^4 560^0 562^0 566^4 1824 1:17:56 pm Option Chart
    Sep '26 580^2  P 0^0 580^2 574^0 576^2 580^2 527 1:15:36 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Sep '25 559^2  P 0^0 561^6 550^0 550^0 559^2 29 9:47:25 am Option Chart
    Dec '25 580^0  P 0^0 583^4 573^0 577^0 580^0 3760 1:19:58 pm Option Chart
    Mar '26 599^6  P 0^0 602^2 594^2 598^0 599^6 769 1:16:47 pm Option Chart
    May '26 613^0  P 0^0 614^4 608^2 612^4 613^0 262 1:15:15 pm Option Chart
    Jul '26 624^2  P 0^0 624^6 620^0 624^6 624^2 54 10:54:13 am Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Sep '25 283.60  P 0.00 288.00 282.30 288.00 283.60 1473 1:18:36 pm Option Chart
    Oct '25 283.40  P 0.00 284.40 281.40 283.50 283.40 25349 1:19:57 pm Option Chart
    Dec '25 289.00  P 0.00 289.20 286.20 287.80 289.00 52932 1:19:55 pm Option Chart
    Jan '26 292.80  P 0.00 293.00 290.00 291.90 292.80 19711 1:19:55 pm Option Chart
    Mar '26 299.20  P 0.00 299.30 295.80 297.00 299.20 16269 1:19:53 pm Option Chart
    May '26 304.50  P 0.00 304.60 300.90 302.40 304.50 9226 1:19:13 pm Option Chart
    Jul '26 309.40  P 0.00 309.50 305.70 306.80 309.40 7564 1:19:55 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Sep '25 51.47  P 0.00 51.47 51.14 51.40 51.47 2414 1:18:26 pm Option Chart
    Oct '25 51.70  P 0.00 52.04 51.23 51.96 51.70 22001 1:19:57 pm Option Chart
    Dec '25 52.14  P 0.00 52.50 51.68 52.39 52.14 66374 1:19:57 pm Option Chart
    Jan '26 52.42  P 0.00 52.79 51.97 52.73 52.42 22508 1:19:57 pm Option Chart
    Mar '26 52.70  P 0.00 53.04 52.26 53.00 52.70 15137 1:19:55 pm Option Chart
    May '26 52.79  P 0.00 53.10 52.36 53.05 52.79 5518 1:19:53 pm Option Chart
    Jul '26 52.66  P 0.00 52.99 52.28 52.95 52.66 6768 1:19:57 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by