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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '26 478^0  S 0^0 482^6 477^4 481^4 478^0 219013 1:19:58 pm Option Chart
    Mar '27 491^0  S 0^0 496^2 490^6 495^2 491^0 127339 1:19:58 pm Option Chart
    May '27 498^0  S 0^0 503^6 497^6 502^6 498^0 43188 1:19:57 pm Option Chart
    Jul '27 503^4  S 0^0 509^0 503^2 508^4 503^4 35724 1:19:58 pm Option Chart
    Sep '27 497^4  S 0^0 501^0 497^2 500^2 497^4 10152 1:19:29 pm Option Chart
    Dec '27 509^2  S 0^0 512^6 509^0 511^4 509^2 14200 1:19:57 pm Option Chart
    Mar '28 522^6  S 0^0 526^0 522^6 524^6 522^6 612 1:13:02 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Nov '26 1263^0  S 0^0 1277^2 1262^2 1277^0 1263^0 170117 1:19:59 pm Option Chart
    Jan '27 1277^6  S 0^0 1292^0 1277^2 1292^0 1277^6 111979 1:19:57 pm Option Chart
    Mar '27 1286^2  S 0^0 1300^4 1286^0 1300^0 1286^2 47266 1:19:53 pm Option Chart
    May '27 1295^0  S 0^0 1309^0 1294^6 1307^6 1295^0 18594 1:19:57 pm Option Chart
    Jul '27 1301^0  S 0^0 1314^4 1300^4 1314^4 1301^0 15885 1:19:41 pm Option Chart
    Aug '27 1285^0  S 0^0 1297^2 1284^4 1297^2 1285^0 1203 1:17:16 pm Option Chart
    Sep '27 1250^0  S 0^0 1259^0 1249^0 1257^2 1250^0 673 1:17:29 pm Option Chart
    Nov '27 1239^0  S 0^0 1249^4 1237^6 1248^0 1239^0 5928 1:19:41 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '26 670^0  S 0^0 681^0 667^2 673^6 670^0 94363 1:19:59 pm Option Chart
    Mar '27 684^2  S 0^0 694^6 681^2 688^2 684^2 72735 1:19:59 pm Option Chart
    May '27 690^0  S 0^0 699^6 687^2 692^4 690^0 23838 1:19:47 pm Option Chart
    Jul '27 690^2  S 0^0 700^2 688^6 695^0 690^2 16561 1:19:36 pm Option Chart
    Sep '27 695^2  S 0^0 705^0 694^2 699^6 695^2 4076 1:19:36 pm Option Chart
    Dec '27 705^0  S 0^0 714^2 705^0 709^0 705^0 976 1:19:36 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '26 713^0  S 0^0 723^4 709^0 715^0 713^0 32154 1:19:57 pm Option Chart
    Mar '27 724^6  S 0^0 735^0 721^0 727^0 724^6 20894 1:19:47 pm Option Chart
    May '27 729^6  S 0^0 739^2 726^4 731^6 729^6 9320 1:19:57 pm Option Chart
    Jul '27 729^0  S 0^0 739^2 726^4 732^2 729^0 7219 1:19:24 pm Option Chart
    Sep '27 734^4  S 0^0 744^4 733^2 734^4 734^4 1356 1:19:01 pm Option Chart
    Dec '27 744^2  S 0^0 750^6 743^4 744^6 744^2 402 1:14:55 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '26 686^0  S 0^0 695^0 686^0 690^0 686^0 3749 1:19:59 pm Option Chart
    Mar '27 703^4  S 0^0 712^6 703^0 708^4 703^4 1997 1:19:59 pm Option Chart
    May '27 714^6  S 0^0 724^2 714^6 720^6 714^6 204 1:19:30 pm Option Chart
    Jul '27 724^0  S 0^0 733^2 724^0 730^4 724^0 53 1:15:11 pm Option Chart
    Sep '27 720^0  S 0^0 726^4 720^0 724^6 720^0 23 1:15:11 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '26 359.80  S 0.00 368.80 359.30 364.50 359.80 80661 1:19:59 pm Option Chart
    Jan '27 357.70  S 0.00 365.50 357.20 361.80 357.70 40173 1:19:58 pm Option Chart
    Mar '27 355.80  S 0.00 362.60 355.30 359.40 355.80 22461 1:19:56 pm Option Chart
    May '27 356.00  S 0.00 361.80 355.40 359.20 356.00 11775 1:19:35 pm Option Chart
    Jul '27 358.30  S 0.00 363.50 357.50 361.20 358.30 8370 1:19:58 pm Option Chart
    Aug '27 354.80  S 0.00 359.60 353.70 357.00 354.80 1724 1:19:51 pm Option Chart
    Sep '27 350.10  S 0.00 354.20 348.90 352.00 350.10 885 1:17:43 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '26 67.15  S 0.00 67.82 66.30 67.14 67.15 95693 1:19:57 pm Option Chart
    Jan '27 67.31  S 0.00 67.96 66.54 67.35 67.31 47058 1:19:57 pm Option Chart
    Mar '27 67.52  S 0.00 68.15 66.82 67.55 67.52 32803 1:19:55 pm Option Chart
    May '27 67.71  S 0.00 68.33 67.05 67.76 67.71 17215 1:19:33 pm Option Chart
    Jul '27 67.72  S 0.00 68.33 67.11 67.78 67.72 11340 1:19:55 pm Option Chart
    Aug '27 67.28  S 0.00 67.90 66.75 67.40 67.28 2511 1:19:27 pm Option Chart
    Sep '27 66.81  S 0.00 67.37 66.37 66.96 66.81 1273 1:10:28 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by