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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 435^0  S +5^4 435^6 427^0 429^0 435^0 203809 1:19:59 pm Option Chart
    May '26 443^0  S +6^0 443^4 434^4 436^2 443^0 97706 1:19:55 pm Option Chart
    Jul '26 449^2  S +6^0 449^6 441^0 443^0 449^2 50027 1:19:57 pm Option Chart
    Sep '26 447^0  S +4^4 447^2 440^0 442^2 447^0 22710 1:19:45 pm Option Chart
    Dec '26 461^0  S +3^6 461^2 454^4 456^4 461^0 32527 1:19:55 pm Option Chart
    Mar '27 472^6  S +3^2 473^0 467^2 469^2 472^6 3398 1:19:23 pm Option Chart
    May '27 478^6  S +3^2 479^0 473^6 474^6 478^6 363 1:14:10 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1112^2  S +20^0 1113^2 1086^6 1090^2 1112^2 238266 1:19:59 pm Option Chart
    May '26 1126^0  S +21^2 1127^2 1100^0 1102^6 1126^0 160597 1:19:59 pm Option Chart
    Jul '26 1137^2  S +20^4 1138^0 1112^0 1115^6 1137^2 107801 1:19:56 pm Option Chart
    Aug '26 1127^0  S +18^4 1127^6 1103^4 1107^0 1127^0 11972 1:19:44 pm Option Chart
    Sep '26 1097^4  S +13^6 1097^6 1077^0 1081^6 1097^4 11509 1:19:41 pm Option Chart
    Nov '26 1098^4  S +11^0 1099^2 1080^0 1084^4 1098^4 63959 1:19:58 pm Option Chart
    Jan '27 1108^2  S +9^6 1109^0 1091^2 1096^2 1108^2 4779 1:19:38 pm Option Chart
    Mar '27 1108^4  S +9^0 1109^2 1093^2 1098^4 1108^4 3547 1:15:44 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 535^2  S +8^4 536^4 522^6 527^0 535^2 64724 1:19:55 pm Option Chart
    May '26 544^0  S +7^6 545^0 532^2 536^2 544^0 39960 1:19:57 pm Option Chart
    Jul '26 554^6  S +7^4 555^6 543^0 547^2 554^6 19636 1:19:55 pm Option Chart
    Sep '26 567^2  S +7^0 567^6 556^2 560^4 567^2 5197 1:17:46 pm Option Chart
    Dec '26 585^6  S +6^6 586^2 574^4 578^6 585^6 5007 1:18:22 pm Option Chart
    Mar '27 601^4  S +6^2 601^4 591^4 593^4 601^4 238 1:06:39 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 538^4  S +8^2 539^0 526^4 530^0 538^4 29357 1:19:56 pm Option Chart
    May '26 550^4  S +7^6 551^2 538^6 542^6 550^4 21462 1:19:56 pm Option Chart
    Jul '26 564^0  S +7^2 564^4 552^6 557^0 564^0 11583 1:19:55 pm Option Chart
    Sep '26 578^6  S +6^6 579^2 568^0 571^6 578^6 2636 1:18:53 pm Option Chart
    Dec '26 599^4  S +6^4 600^0 589^4 592^2 599^4 2036 1:19:41 pm Option Chart
    Mar '27 615^6  S +6^0 616^0 608^0 610^6 615^6 152 1:15:56 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 571^4  S +5^4 572^0 565^0 565^6 571^4 4652 1:19:59 pm Option Chart
    May '26 584^2  S +4^6 584^6 579^0 579^4 584^2 4239 1:19:59 pm Option Chart
    Jul '26 598^0  S +4^6 598^4 593^0 593^2 598^0 950 1:14:59 pm Option Chart
    Sep '26 614^4  S +4^4 615^4 610^0 610^0 614^4 91 1:19:59 pm Option Chart
    Dec '26 633^0  S +4^4 631^0 629^4 629^4 633^0 19 1:19:59 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 303.20  S +7.00 305.50 295.50 296.50 303.20 98491 1:19:56 pm Option Chart
    May '26 306.90  S +6.60 308.90 299.30 300.30 306.90 59728 1:19:55 pm Option Chart
    Jul '26 311.40  S +6.60 312.90 303.70 304.70 311.40 42108 1:19:55 pm Option Chart
    Aug '26 312.30  S +6.40 313.50 304.70 305.90 312.30 8916 1:19:49 pm Option Chart
    Sep '26 312.20  S +6.10 313.20 304.70 306.00 312.20 7788 1:19:51 pm Option Chart
    Oct '26 311.30  S +5.70 312.10 304.30 305.70 311.30 7818 1:19:41 pm Option Chart
    Dec '26 314.20  S +5.40 314.90 307.30 308.70 314.20 16648 1:19:55 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 55.65  S -0.01 55.98 55.20 55.59 55.65 109818 1:19:57 pm Option Chart
    May '26 56.17  S -0.01 56.50 55.72 56.18 56.17 76925 1:19:59 pm Option Chart
    Jul '26 56.39  S -0.01 56.71 55.94 56.26 56.39 33266 1:19:47 pm Option Chart
    Aug '26 56.06  S 0.00 56.30 55.59 55.97 56.06 9713 1:19:38 pm Option Chart
    Sep '26 55.66  S 0.00 55.84 55.20 55.63 55.66 6156 1:19:38 pm Option Chart
    Oct '26 55.23  S -0.01 55.44 54.75 55.19 55.23 4004 1:18:48 pm Option Chart
    Dec '26 55.15  S -0.02 55.30 54.63 54.99 55.15 18862 1:19:47 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by