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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 451^2  S +8^2 452^0 442^6 443^0 451^2 216305 1:19:59 pm Option Chart
    Jul '26 460^4  S +8^0 461^2 452^2 452^4 460^4 199688 1:19:59 pm Option Chart
    Sep '26 463^2  S +8^2 463^6 455^0 455^0 463^2 48907 1:19:59 pm Option Chart
    Dec '26 478^0  S +7^4 478^6 470^2 471^0 478^0 53981 1:19:59 pm Option Chart
    Mar '27 491^0  S +7^4 491^6 483^0 483^0 491^0 9062 1:19:59 pm Option Chart
    May '27 498^4  S +7^6 499^0 490^2 490^2 498^4 1243 1:19:55 pm Option Chart
    Jul '27 502^0  S +7^6 502^2 494^0 494^0 502^0 907 1:17:37 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 1167^0  S +9^0 1171^0 1156^6 1156^6 1167^0 137120 1:19:59 pm Option Chart
    Jul '26 1183^2  S +10^4 1186^2 1171^0 1171^0 1183^2 126821 1:19:57 pm Option Chart
    Aug '26 1176^4  S +10^4 1179^0 1164^4 1164^4 1176^4 7660 1:19:57 pm Option Chart
    Sep '26 1152^4  S +9^2 1155^4 1141^6 1141^6 1152^4 6304 1:19:52 pm Option Chart
    Nov '26 1154^4  S +10^4 1157^2 1141^0 1142^4 1154^4 28821 1:19:59 pm Option Chart
    Jan '27 1166^2  S +11^0 1168^6 1153^2 1153^2 1166^2 5420 1:19:55 pm Option Chart
    Mar '27 1165^4  S +10^4 1167^6 1154^4 1154^4 1165^4 3762 1:19:49 pm Option Chart
    May '27 1168^6  S +10^4 1171^0 1157^6 1158^0 1168^6 1361 1:17:03 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 593^6  S +1^6 597^0 585^2 592^0 593^6 73074 1:19:58 pm Option Chart
    Jul '26 601^6  S +0^4 604^4 593^6 600^6 601^6 77922 1:19:57 pm Option Chart
    Sep '26 613^6  S +0^6 616^4 606^2 613^0 613^6 19734 1:19:56 pm Option Chart
    Dec '26 632^0  S +1^4 634^2 624^6 629^4 632^0 8495 1:19:45 pm Option Chart
    Mar '27 647^2  S +2^0 649^0 639^6 645^0 647^2 1887 1:19:23 pm Option Chart
    May '27 654^2  S +2^4 655^0 647^0 653^0 654^2 303 1:16:33 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 625^4  S +2^6 629^4 614^4 623^2 625^4 35975 1:19:44 pm Option Chart
    Jul '26 638^4  S +2^2 641^4 627^6 636^0 638^4 42288 1:19:53 pm Option Chart
    Sep '26 651^4  S +2^4 654^2 641^0 649^0 651^4 14081 1:19:55 pm Option Chart
    Dec '26 669^4  S +2^6 672^0 659^4 668^0 669^4 5758 1:19:12 pm Option Chart
    Mar '27 683^0  S +2^6 685^0 674^0 680^0 683^0 1491 1:19:46 pm Option Chart
    May '27 688^6  S +2^6 689^2 680^2 683^2 688^6 366 1:14:56 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 639^4  S +1^4 642^0 631^0 638^4 639^4 2428 1:19:55 pm Option Chart
    Jul '26 654^2  S +2^2 656^0 647^4 652^0 654^2 4108 1:19:55 pm Option Chart
    Sep '26 669^4  S +2^0 671^2 662^6 667^0 669^4 950 1:19:55 pm Option Chart
    Dec '26 685^2  S +2^2 687^0 678^6 684^0 685^2 391 1:19:44 pm Option Chart
    Mar '27 697^0  S +0^6 699^6 694^6 697^0 697^0 79 1:19:44 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 334.40  S +4.70 335.30 328.60 329.70 334.40 69848 1:19:56 pm Option Chart
    Jul '26 331.20  S +3.90 331.80 325.90 326.70 331.20 79594 1:19:57 pm Option Chart
    Aug '26 325.30  S +2.90 325.90 321.00 322.20 325.30 10443 1:19:57 pm Option Chart
    Sep '26 320.70  S +2.40 321.50 316.90 318.00 320.70 6580 1:19:52 pm Option Chart
    Oct '26 317.60  S +2.60 318.40 313.90 314.70 317.60 6066 1:19:52 pm Option Chart
    Dec '26 321.00  S +2.70 321.80 317.00 318.00 321.00 17790 1:19:55 pm Option Chart
    Jan '27 321.70  S +2.70 322.30 317.90 319.20 321.70 2731 1:19:53 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 67.60  S +1.16 67.73 66.13 66.40 67.60 89834 1:19:57 pm Option Chart
    Jul '26 67.31  S +1.09 67.43 65.95 66.14 67.31 100143 1:19:56 pm Option Chart
    Aug '26 65.96  S +0.88 66.14 64.86 64.90 65.96 17150 1:19:49 pm Option Chart
    Sep '26 64.64  S +0.68 64.89 63.76 63.87 64.64 16078 1:19:55 pm Option Chart
    Oct '26 63.37  S +0.54 63.65 62.54 62.64 63.37 7712 1:19:52 pm Option Chart
    Dec '26 62.54  S +0.43 62.83 61.83 61.83 62.54 30768 1:19:55 pm Option Chart
    Jan '27 62.01  S +0.32 62.31 61.45 61.45 62.01 4912 1:19:55 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by