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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 436^2  S -0^4 439^6 432^4 437^2 436^2 1650 1:00:57 pm Option Chart
    Mar '26 443^6  S -1^0 447^2 442^4 444^6 443^6 97845 1:19:59 pm Option Chart
    May '26 451^2  S -1^0 454^2 450^0 452^2 451^2 36613 1:19:59 pm Option Chart
    Jul '26 457^0  S -0^6 459^2 455^2 457^6 457^0 25345 1:19:53 pm Option Chart
    Sep '26 452^6  S -0^4 454^0 451^4 453^0 452^6 10429 1:19:45 pm Option Chart
    Dec '26 464^0  S -0^2 465^2 462^6 464^0 464^0 8975 1:19:54 pm Option Chart
    Mar '27 477^0  S -0^2 477^6 475^4 476^6 477^0 1556 1:16:55 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 1093^6  S -11^4 1107^4 1092^2 1105^0 1093^6 153161 1:19:56 pm Option Chart
    Mar '26 1105^6  S -10^2 1118^0 1104^2 1115^6 1105^6 102248 1:19:57 pm Option Chart
    May '26 1116^6  S -8^6 1127^6 1115^4 1125^4 1116^6 44011 1:19:57 pm Option Chart
    Jul '26 1125^6  S -7^2 1135^4 1123^6 1132^2 1125^6 24276 1:19:55 pm Option Chart
    Aug '26 1119^0  S -6^2 1127^0 1117^2 1124^4 1119^0 3114 1:18:40 pm Option Chart
    Sep '26 1099^6  S -4^6 1105^0 1098^0 1104^2 1099^6 1948 1:18:40 pm Option Chart
    Nov '26 1101^4  S -2^4 1105^0 1098^2 1104^0 1101^4 10211 1:19:56 pm Option Chart
    Jan '27 1110^6  S -1^6 1111^0 1107^0 1111^0 1110^6 705 1:18:40 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 536^0  S -1^4 541^2 536^0 536^0 536^0 32 11:15:56 am Option Chart
    Mar '26 534^6  S -1^0 540^0 532^4 535^2 534^6 46786 1:19:57 pm Option Chart
    May '26 542^2  S -0^6 546^6 540^2 543^4 542^2 16781 1:19:57 pm Option Chart
    Jul '26 550^2  S -0^6 554^4 548^4 550^6 550^2 11485 1:19:57 pm Option Chart
    Sep '26 562^6  S -0^2 566^2 560^4 562^0 562^6 3587 1:19:25 pm Option Chart
    Dec '26 578^2  S -0^4 582^0 576^4 577^6 578^2 1076 1:19:25 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 521^0  S -2^2 521^6 519^6 521^6 521^0 11 1:16:48 pm Option Chart
    Mar '26 526^4  S -4^6 533^0 524^6 531^0 526^4 29482 1:19:58 pm Option Chart
    May '26 538^0  S -4^6 544^4 536^6 542^4 538^0 13239 1:19:57 pm Option Chart
    Jul '26 550^6  S -4^4 557^0 549^2 555^2 550^6 5604 1:19:55 pm Option Chart
    Sep '26 565^4  S -4^6 571^6 564^2 568^6 565^4 1558 1:19:27 pm Option Chart
    Dec '26 584^6  S -4^2 590^2 583^2 588^6 584^6 566 1:19:48 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 581^4  P 0^0 581^4 581^4 581^4 581^4 2 8:31:46 am Option Chart
    Mar '26 570^4 -2^4 576^6 570^4 573^0 573^0 2255 1:19:59 pm Option Chart
    May '26 580^4 -1^6 585^6 580^2 581^2 582^2 401 1:19:59 pm Option Chart
    Jul '26 592^6 -2^0 598^0 592^6 598^0 594^6 88 1:19:59 pm Option Chart
    Sep '26 608^2 -2^2 613^6 606^6 611^0 610^4 61 1:19:59 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 303.60  S -1.10 304.20 302.10 303.70 303.60 218 12:33:27 pm Option Chart
    Jan '26 306.30  S -1.10 308.90 304.30 307.30 306.30 67995 1:19:58 pm Option Chart
    Mar '26 311.10  S -1.10 313.30 309.20 312.10 311.10 54867 1:19:57 pm Option Chart
    May '26 315.80  S -1.20 317.80 314.20 317.80 315.80 23329 1:19:53 pm Option Chart
    Jul '26 320.90  S -1.30 322.70 319.60 322.50 320.90 10869 1:19:53 pm Option Chart
    Aug '26 321.70  S -1.10 323.70 320.40 323.70 321.70 3455 1:17:57 pm Option Chart
    Sep '26 321.80  S -0.80 323.00 320.30 322.30 321.80 3571 1:18:43 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 50.90  S -0.46 51.09 50.87 51.09 50.90 73 11:46:41 am Option Chart
    Jan '26 51.18  S -0.51 51.71 51.08 51.70 51.18 66259 1:19:56 pm Option Chart
    Mar '26 51.69  S -0.51 52.23 51.59 52.23 51.69 59029 1:19:58 pm Option Chart
    May '26 52.04  S -0.50 52.54 51.96 52.54 52.04 21637 1:19:53 pm Option Chart
    Jul '26 52.19  S -0.49 52.68 52.11 52.68 52.19 13422 1:19:51 pm Option Chart
    Aug '26 51.96  S -0.47 52.41 51.90 52.40 51.96 760 1:17:50 pm Option Chart
    Sep '26 51.72  S -0.48 52.14 51.66 52.14 51.72 1131 1:19:51 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by