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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 434^2  S +1^0 438^6 432^0 433^2 434^2 1488 1:15:34 pm Option Chart
    May '26 446^4  S +0^6 451^6 444^2 445^6 446^4 227237 1:19:59 pm Option Chart
    Jul '26 455^4  S +1^2 460^4 453^4 453^6 455^4 125446 1:19:58 pm Option Chart
    Sep '26 457^0  S +1^4 460^2 454^4 454^4 457^0 35862 1:19:59 pm Option Chart
    Dec '26 471^2  S +1^2 474^2 469^0 469^2 471^2 67073 1:19:56 pm Option Chart
    Mar '27 483^0  S +1^0 485^4 480^6 481^0 483^0 9023 1:19:36 pm Option Chart
    May '27 489^4  S +0^6 491^4 487^4 488^0 489^4 1339 1:19:41 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1155^6  S +5^6 1169^2 1149^4 1153^0 1155^6 949 1:15:25 pm Option Chart
    May '26 1170^4  S +6^4 1183^0 1160^4 1162^4 1170^4 150198 1:19:57 pm Option Chart
    Jul '26 1183^2  S +6^2 1196^0 1174^0 1175^0 1183^2 78133 1:19:57 pm Option Chart
    Aug '26 1172^6  S +5^6 1183^4 1164^6 1167^0 1172^6 10763 1:19:36 pm Option Chart
    Sep '26 1136^2  S +4^2 1145^0 1129^0 1131^6 1136^2 8545 1:19:35 pm Option Chart
    Nov '26 1131^4  S +2^6 1139^6 1125^0 1127^4 1131^4 46641 1:19:56 pm Option Chart
    Jan '27 1141^6  S +2^4 1149^6 1135^4 1138^0 1141^6 7565 1:18:55 pm Option Chart
    Mar '27 1139^4  S +0^6 1147^4 1133^2 1138^0 1139^4 9949 1:19:12 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 572^2  S -2^2 579^4 567^2 579^4 572^2 159 12:38:57 pm Option Chart
    May '26 574^0  S -3^2 585^6 569^0 576^0 574^0 95547 1:19:59 pm Option Chart
    Jul '26 583^4  S -2^0 594^2 578^4 583^6 583^4 46716 1:19:59 pm Option Chart
    Sep '26 596^0  S -1^2 606^0 591^0 595^6 596^0 11640 1:19:55 pm Option Chart
    Dec '26 614^2  S -1^0 623^4 609^4 613^6 614^2 7614 1:19:55 pm Option Chart
    Mar '27 629^4  S -0^4 638^2 625^0 628^2 629^4 1006 1:19:31 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 570^4  S +3^4 572^2 570^4 572^0 570^4 56 10:53:01 am Option Chart
    May '26 578^2  S +3^4 584^6 570^2 573^6 578^2 27829 1:19:59 pm Option Chart
    Jul '26 591^4  S +3^2 598^0 584^0 586^6 591^4 12476 1:19:59 pm Option Chart
    Sep '26 606^4  S +3^6 612^2 599^2 602^2 606^4 4617 1:19:59 pm Option Chart
    Dec '26 627^2  S +3^6 632^6 621^4 625^2 627^2 2554 1:19:55 pm Option Chart
    Mar '27 643^4  S +4^2 648^0 637^6 640^6 643^4 685 1:19:53 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 601^2  S +3^6 598^6 594^0 594^0 601^2 5 1:05:04 pm Option Chart
    May '26 613^2  S +3^2 615^0 607^6 609^6 613^2 5250 1:19:59 pm Option Chart
    Jul '26 627^2  S +3^0 629^0 622^0 622^4 627^2 1610 1:19:59 pm Option Chart
    Sep '26 644^4  S +3^2 646^2 638^6 640^0 644^4 775 1:19:59 pm Option Chart
    Dec '26 658^2  S +3^6 659^2 651^0 653^0 658^2 174 1:18:02 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 310.50  S +2.20 311.50 307.00 308.30 310.50 606 12:53:53 pm Option Chart
    May '26 314.70  S +1.80 316.90 311.50 313.00 314.70 72862 1:19:57 pm Option Chart
    Jul '26 317.70  S +1.40 319.90 314.90 316.20 317.70 40359 1:19:55 pm Option Chart
    Aug '26 317.10  S +1.00 319.30 315.10 316.10 317.10 6814 1:18:53 pm Option Chart
    Sep '26 315.50  S +0.40 317.70 314.20 315.00 315.50 5235 1:19:36 pm Option Chart
    Oct '26 313.30  S +0.20 315.40 312.30 313.10 313.30 5451 1:18:03 pm Option Chart
    Dec '26 314.90  S -0.30 317.30 314.10 315.10 314.90 17904 1:19:52 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 62.27  S +0.10 62.87 62.00 62.55 62.27 647 12:38:39 pm Option Chart
    May '26 62.82  S +0.08 63.79 62.31 62.70 62.82 119332 1:19:59 pm Option Chart
    Jul '26 62.93  S +0.12 63.87 62.44 62.77 62.93 71607 1:19:59 pm Option Chart
    Aug '26 62.32  S +0.06 63.27 61.89 62.32 62.32 14970 1:19:50 pm Option Chart
    Sep '26 61.60  S 0.00 62.59 61.25 61.70 61.60 14556 1:19:04 pm Option Chart
    Oct '26 60.84  S -0.04 61.80 60.50 61.04 60.84 10464 1:19:50 pm Option Chart
    Dec '26 60.46  S -0.06 61.39 60.12 60.62 60.46 28760 1:19:58 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by