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

    Corn
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '23 682^0 -0^4 683^4 680^6 681^6 682^4 11146 1:59:32 am Option Chart
    May '23 679^2 -0^6 680^4 678^0 679^0 680^0 8977 1:57:40 am Option Chart
    Jul '23 666^6 -1^2 667^4 665^6 667^0 668^0 4788 1:55:34 am Option Chart
    Sep '23 605^0 -2^0 606^6 605^0 606^0 607^0 394 1:34:59 am Option Chart
    Dec '23 588^0 -2^0 590^0 587^6 589^4 590^0 724 1:52:28 am Option Chart
    Mar '24 595^2 -1^4 596^6 595^2 596^6 596^6 49 12:04:10 am Option Chart
    May '24 599^0 -0^4 599^0 599^0 599^0 599^4 2 7:00:01 pm Option Chart
    Soybeans
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '23 1521^4 -2^0 1526^2 1520^2 1521^6 1523^4 6067 1:59:01 am Option Chart
    May '23 1514^4 -0^2 1518^0 1512^2 1513^0 1514^6 3052 1:57:29 am Option Chart
    Jul '23 1503^6 -0^6 1507^0 1501^6 1502^6 1504^4 1308 1:59:00 am Option Chart
    Aug '23 1462^0 -0^2 1464^0 1460^0 1461^0 1462^2 141 1:40:43 am Option Chart
    Sep '23 1389^4 +1^2 1389^6 1387^2 1387^6 1388^2 67 10:58:17 pm Option Chart
    Nov '23 1354^0 +1^4 1355^0 1350^0 1352^0 1352^4 933 1:57:55 am Option Chart
    Jan '24 1356^6 +1^2 1357^0 1353^4 1355^2 1355^4 53 1:42:08 am Option Chart
    Mar '24 1345^0 0^0 1345^0 1345^0 1345^0 1345^0 4 10:31:22 pm Option Chart
    Chicago Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '23 748^0 -4^4 753^2 747^0 752^2 752^4 1746 1:59:15 am Option Chart
    May '23 756^2 -4^2 761^2 755^6 759^4 760^4 272 1:58:42 am Option Chart
    Jul '23 758^4 -4^0 763^2 758^0 762^4 762^4 129 1:59:15 am Option Chart
    Sep '23 765^4 -3^6 769^2 765^4 769^2 769^2 38 1:34:59 am Option Chart
    Dec '23 778^2 -3^6 783^6 778^2 783^6 782^0 51 1:36:10 am Option Chart
    Mar '24 787^6 -2^6 787^6 787^6 787^6 790^4 5 1:36:10 am Option Chart
    KC Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '23 858^0 -6^6 864^6 856^4 863^0 864^6 827 1:59:15 am Option Chart
    May '23 849^2 -8^2 857^0 849^2 856^6 857^4 302 1:47:01 am Option Chart
    Jul '23 840^4 -8^2 848^4 840^4 848^0 848^6 221 1:50:42 am Option Chart
    Sep '23 841^0 -7^2 848^4 841^0 848^4 848^2 19 1:47:01 am Option Chart
    Dec '23 845^0 -7^4 845^6 845^0 845^6 852^4 5 1:47:30 am Option Chart
    Mar '24 850^0  P 0^0 856^4 841^0 841^0 850^0 190 11:05:12 am Option Chart
    Minneapolis Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '23 912^6 -5^2 916^4 911^4 915^0 918^0 124 8:58:01 pm Option Chart
    May '23 905^2 -5^6 909^4 905^2 909^4 911^0 99 8:34:50 pm Option Chart
    Jul '23 904^0  P 0^0 911^2 894^0 895^4 904^0 458 1:17:16 pm Option Chart
    Sep '23 876^4 -4^2 877^6 876^0 876^0 880^6 11 10:20:21 pm Option Chart
    Dec '23 883^0 -1^0 884^0 883^0 884^0 884^0 9 7:01:01 pm Option Chart
    Soybean Meal
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '23 477.10 0.00 479.60 476.80 477.10 477.10 2751 1:59:03 am Option Chart
    May '23 461.80 -0.20 463.70 461.40 462.00 462.00 1306 1:53:26 am Option Chart
    Jul '23 451.00 -1.00 452.70 450.80 452.00 452.00 865 1:53:26 am Option Chart
    Aug '23 434.00 -1.10 435.20 434.00 435.00 435.10 127 1:49:57 am Option Chart
    Sep '23 414.60 -0.80 415.60 414.40 415.60 415.40 55 1:53:26 am Option Chart
    Oct '23 398.60 -0.40 398.90 397.60 398.20 399.00 287 1:49:57 am Option Chart
    Dec '23 396.20 -0.50 396.40 395.00 396.00 396.70 210 1:53:26 am Option Chart
    Soybean Oil
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '23 60.96 +0.17 61.05 60.64 60.80 60.79 2810 1:59:00 am Option Chart
    May '23 61.13 +0.18 61.21 60.82 60.98 60.95 1694 1:59:00 am Option Chart
    Jul '23 61.03 +0.20 61.09 60.74 60.89 60.83 1432 1:45:59 am Option Chart
    Aug '23 60.67 +0.24 60.69 60.38 60.49 60.43 547 1:07:10 am Option Chart
    Sep '23 60.23 +0.25 60.25 59.95 60.02 59.98 458 1:06:03 am Option Chart
    Oct '23 59.63 +0.11 59.68 59.49 59.61 59.52 334 11:22:55 pm Option Chart
    Dec '23 59.56 +0.23 59.56 59.28 59.31 59.33 391 1:05:58 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by