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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 436^2  S 0^0 437^6 432^0 434^6 436^2 602 1:17:20 pm Option Chart
    May '26 452^2  S 0^0 454^0 445^4 450^0 452^2 278533 1:19:57 pm Option Chart
    Jul '26 463^2  S 0^0 464^6 457^0 461^2 463^2 144181 1:19:54 pm Option Chart
    Sep '26 465^6  S 0^0 467^0 459^6 464^6 465^6 64897 1:19:33 pm Option Chart
    Dec '26 479^6  S 0^0 481^0 473^2 477^0 479^6 87196 1:19:56 pm Option Chart
    Mar '27 490^2  S 0^0 491^0 483^4 488^0 490^2 17081 1:19:36 pm Option Chart
    May '27 496^0  S 0^0 496^6 490^2 491^2 496^0 2232 1:14:58 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1187^2  S 0^0 1191^2 1174^6 1180^0 1187^2 107 12:54:35 pm Option Chart
    May '26 1201^6  S 0^0 1207^4 1177^6 1185^4 1201^6 127610 1:19:59 pm Option Chart
    Jul '26 1215^0  S 0^0 1220^0 1190^6 1198^6 1215^0 79027 1:19:59 pm Option Chart
    Aug '26 1200^2  S 0^0 1205^0 1178^6 1182^4 1200^2 17786 1:19:55 pm Option Chart
    Sep '26 1161^0  S 0^0 1163^6 1140^0 1145^4 1161^0 13081 1:19:59 pm Option Chart
    Nov '26 1153^4  S 0^0 1156^6 1133^2 1135^0 1153^4 47971 1:19:59 pm Option Chart
    Jan '27 1162^6  S 0^0 1165^6 1143^0 1151^4 1162^6 6640 1:19:59 pm Option Chart
    Mar '27 1159^0  S 0^0 1161^2 1140^4 1147^2 1159^0 6416 1:19:55 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 584^6  S 0^0 588^0 584^6 587^6 584^6 46 9:55:06 am Option Chart
    May '26 591^0  S 0^0 604^4 583^6 600^0 591^0 114638 1:19:59 pm Option Chart
    Jul '26 603^2  S 0^0 614^4 595^6 610^0 603^2 60221 1:19:59 pm Option Chart
    Sep '26 617^0  S 0^0 626^4 608^6 611^4 617^0 24150 1:19:54 pm Option Chart
    Dec '26 634^0  S 0^0 642^6 625^0 637^2 634^0 13731 1:19:59 pm Option Chart
    Mar '27 647^6  S 0^0 655^4 637^0 642^0 647^6 3336 1:19:35 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 607^6  P +11^0 607^6 607^6 607^6 607^6 31 12:35:31 pm Option Chart
    May '26 608^6  S 0^0 622^2 598^2 613^4 608^6 44673 1:19:56 pm Option Chart
    Jul '26 623^0  S 0^0 635^0 611^4 625^6 623^0 27587 1:19:56 pm Option Chart
    Sep '26 638^2  S 0^0 649^4 630^4 641^2 638^2 10059 1:19:42 pm Option Chart
    Dec '26 658^0  S 0^0 667^6 649^4 659^4 658^0 4784 1:19:36 pm Option Chart
    Mar '27 672^0  S 0^0 680^0 661^2 662^0 672^0 1569 1:16:00 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 634^4  P +12^2 637^4 634^4 637^4 634^4 1 8:39:43 am Option Chart
    May '26 635^0  S 0^0 642^2 628^4 642^0 635^0 6070 1:19:55 pm Option Chart
    Jul '26 648^4  S 0^0 656^0 642^0 656^0 648^4 2903 1:19:59 pm Option Chart
    Sep '26 664^6  S 0^0 670^2 658^0 661^6 664^6 946 1:19:59 pm Option Chart
    Dec '26 675^6  S 0^0 680^6 664^2 679^2 675^6 437 1:19:59 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 311.80  S 0.00 312.30 311.60 312.30 311.80 123 1:13:59 pm Option Chart
    May '26 314.50  S 0.00 318.50 312.50 314.50 314.50 74148 1:19:58 pm Option Chart
    Jul '26 317.10  S 0.00 320.80 315.00 317.10 317.10 46027 1:19:55 pm Option Chart
    Aug '26 315.50  S 0.00 318.30 313.40 315.40 315.50 8299 1:19:44 pm Option Chart
    Sep '26 313.20  S 0.00 315.40 311.20 312.50 313.20 7877 1:19:44 pm Option Chart
    Oct '26 311.00  S 0.00 312.90 309.20 310.50 311.00 4227 1:19:43 pm Option Chart
    Dec '26 314.20  S 0.00 316.10 312.40 314.60 314.20 16144 1:19:55 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 65.75  P +0.42 65.49 64.51 65.49 65.75 5 7:05:20 pm Option Chart
    May '26 65.62  S 0.00 66.71 64.38 65.00 65.62 139109 1:19:57 pm Option Chart
    Jul '26 65.20  S 0.00 66.27 64.13 64.65 65.20 83685 1:19:57 pm Option Chart
    Aug '26 64.33  S 0.00 65.25 63.23 63.96 64.33 19537 1:19:57 pm Option Chart
    Sep '26 63.54  S 0.00 64.37 62.73 62.94 63.54 14421 1:19:45 pm Option Chart
    Oct '26 62.71  S 0.00 63.45 61.51 62.51 62.71 10269 1:19:51 pm Option Chart
    Dec '26 62.27  S 0.00 62.98 61.35 61.92 62.27 35586 1:19:55 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by