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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 469^4 +2^2 470^6 467^2 467^2 467^2 443 11:50:20 am Option Chart
    Jul '26 482^6 +2^6 484^4 477^4 478^2 480^0 97515 12:31:13 pm Option Chart
    Sep '26 489^0 +2^6 491^2 484^0 484^4 486^2 31764 12:30:46 pm Option Chart
    Dec '26 504^2 +2^2 506^4 500^0 500^2 502^0 57977 12:30:56 pm Option Chart
    Mar '27 517^2 +2^0 519^4 513^2 513^2 515^2 9248 12:31:12 pm Option Chart
    May '27 524^2 +2^0 526^2 520^2 520^4 522^2 2673 12:29:55 pm Option Chart
    Jul '27 527^6 +1^6 529^6 524^2 524^6 526^0 1092 12:30:14 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 1220^4 +7^0 1222^0 1209^4 1213^6 1213^4 81 12:05:29 pm Option Chart
    Jul '26 1232^4 +5^6 1235^0 1222^0 1225^0 1226^6 67869 12:31:12 pm Option Chart
    Aug '26 1226^6 +5^0 1229^4 1217^6 1220^6 1221^6 5434 12:30:20 pm Option Chart
    Sep '26 1206^4 +4^6 1209^4 1199^0 1199^2 1201^6 4122 12:30:10 pm Option Chart
    Nov '26 1211^0 +6^0 1214^0 1202^0 1203^2 1205^0 33002 12:31:12 pm Option Chart
    Jan '27 1222^0 +5^6 1225^2 1213^6 1213^6 1216^2 3807 12:30:33 pm Option Chart
    Mar '27 1218^0 +5^2 1221^0 1209^6 1209^6 1212^6 4363 12:31:05 pm Option Chart
    May '27 1219^0 +4^6 1222^2 1212^4 1214^0 1214^2 3130 12:30:10 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 668^6 +3^6 670^6 659^0 666^2 665^0 36 11:00:57 am Option Chart
    Jul '26 677^4 -1^4 683^2 667^0 679^4 679^0 86835 12:31:19 pm Option Chart
    Sep '26 689^4 -2^0 695^2 679^0 691^4 691^4 28520 12:31:11 pm Option Chart
    Dec '26 708^2 -2^0 714^0 697^6 710^0 710^2 21081 12:31:19 pm Option Chart
    Mar '27 722^6 -2^0 727^2 712^6 724^0 724^6 5252 12:30:50 pm Option Chart
    May '27 727^0 -2^4 731^6 717^6 729^0 729^4 1026 12:31:16 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 720^4  P 0^0 720^4 720^4 720^4 720^4 7 9:04:05 am Option Chart
    Jul '26 726^4 -4^6 750^0 723^2 738^0 731^2 38681 12:31:19 pm Option Chart
    Sep '26 737^0 -5^2 758^0 733^4 746^4 742^2 16394 12:31:04 pm Option Chart
    Dec '26 749^6 -8^0 767^6 746^0 758^6 757^6 12625 12:29:50 pm Option Chart
    Mar '27 758^0 -9^0 773^6 753^4 767^0 767^0 2935 12:30:34 pm Option Chart
    May '27 761^2 -6^0 771^6 756^2 766^0 767^2 1039 12:25:49 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 715^2  P 0^0 715^2 715^2 715^2 715^2 4 9:53:35 am Option Chart
    Jul '26 724^0 0^0 733^0 717^0 722^6 724^0 4476 12:26:13 pm Option Chart
    Sep '26 744^6 0^0 752^2 737^4 741^6 744^6 2065 12:24:42 pm Option Chart
    Dec '26 761^6 -0^4 768^2 754^4 759^0 762^2 914 12:24:17 pm Option Chart
    Mar '27 773^4 -0^2 779^0 760^0 772^6 773^6 367 12:24:42 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 339.00 +6.10 341.50 335.00 335.00 332.90 79 11:19:47 am Option Chart
    Jul '26 337.30 +8.90 338.60 328.00 328.10 328.40 66291 12:31:07 pm Option Chart
    Aug '26 330.90 +7.80 332.00 322.40 322.40 323.10 11321 12:31:05 pm Option Chart
    Sep '26 326.80 +7.40 327.80 319.20 319.20 319.40 5299 12:31:07 pm Option Chart
    Oct '26 324.10 +7.30 325.40 317.00 317.40 316.80 4367 12:29:36 pm Option Chart
    Dec '26 327.80 +7.40 329.00 319.80 319.80 320.40 15999 12:31:01 pm Option Chart
    Jan '27 327.90 +7.00 329.50 321.00 321.50 320.90 1709 12:28:27 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 77.05 +0.75 77.05 76.38 76.38 76.30 135 9:44:21 am Option Chart
    Jul '26 74.87 -0.49 75.50 74.53 75.37 75.36 46104 12:31:14 pm Option Chart
    Aug '26 73.30 -0.52 73.97 73.07 73.75 73.82 9551 12:30:00 pm Option Chart
    Sep '26 72.19 -0.50 72.81 71.96 72.69 72.69 5143 12:30:00 pm Option Chart
    Oct '26 71.15 -0.49 71.77 70.95 71.62 71.64 3472 12:30:00 pm Option Chart
    Dec '26 70.48 -0.45 71.08 70.26 70.80 70.93 16185 12:31:06 pm Option Chart
    Jan '27 69.96 -0.40 70.51 69.73 70.25 70.36 1385 12:30:00 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by