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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Sep '26 447^0 -0^4 448^4 446^2 446^6 447^4 142319 9:31:30 pm Option Chart
    Dec '26 469^2 -0^2 470^4 468^0 468^4 469^4 232743 9:27:58 pm Option Chart
    Mar '27 484^0 -0^2 485^0 482^6 482^6 484^2 56551 9:30:45 pm Option Chart
    May '27 492^0 -0^4 493^4 491^4 491^4 492^4 18988 8:55:10 pm Option Chart
    Jul '27 497^2 -0^2 498^0 496^2 496^4 497^4 14533 9:21:22 pm Option Chart
    Sep '27 485^2 +0^6 485^2 484^0 484^0 484^4 3444 8:15:43 pm Option Chart
    Dec '27 490^4 0^0 491^0 489^2 489^2 490^4 6260 9:31:05 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Aug '26 1198^4 -3^6 1205^4 1198^4 1202^0 1202^2 42457 9:30:53 pm Option Chart
    Sep '26 1188^2 -4^0 1195^2 1188^2 1191^4 1192^2 17941 9:27:52 pm Option Chart
    Nov '26 1198^0 -3^6 1205^2 1197^4 1200^4 1201^6 134721 9:31:39 pm Option Chart
    Jan '27 1212^0 -3^6 1219^0 1211^6 1213^6 1215^6 29202 9:30:46 pm Option Chart
    Mar '27 1215^6 -3^6 1222^2 1215^4 1218^0 1219^4 14528 9:30:52 pm Option Chart
    May '27 1221^2 -3^6 1227^2 1221^0 1223^2 1225^0 8702 9:31:05 pm Option Chart
    Jul '27 1227^2 -3^4 1233^0 1227^2 1229^0 1230^6 5524 9:01:41 pm Option Chart
    Aug '27 1214^6 -1^4 1218^2 1214^6 1218^0 1216^2 348 8:38:40 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Sep '26 676^4 -1^0 679^6 674^6 677^0 677^4 138856 9:31:04 pm Option Chart
    Dec '26 690^6 -1^2 694^2 689^2 691^6 692^0 82802 9:24:03 pm Option Chart
    Mar '27 702^4 -1^0 705^6 701^0 702^4 703^4 32223 9:31:51 pm Option Chart
    May '27 706^6 -1^0 709^4 705^2 705^4 707^6 13913 9:14:11 pm Option Chart
    Jul '27 704^6 -0^6 706^4 702^0 703^0 705^4 9165 9:31:51 pm Option Chart
    Sep '27 712^6 +0^6 712^6 710^6 710^6 712^0 1878 8:02:11 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Sep '26 719^0 -1^0 723^2 716^2 719^6 720^0 67695 9:31:11 pm Option Chart
    Dec '26 731^6 -1^4 736^2 729^2 732^0 733^2 47025 9:29:28 pm Option Chart
    Mar '27 742^0 -1^2 745^6 739^4 742^2 743^2 18086 9:14:11 pm Option Chart
    May '27 745^4 -1^6 749^4 743^6 745^6 747^2 7049 9:19:31 pm Option Chart
    Jul '27 743^2 -1^4 746^2 742^4 743^0 744^6 4138 9:20:33 pm Option Chart
    Sep '27 746^6 -2^2 749^0 746^4 746^6 749^0 349 7:08:23 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Sep '26 680^0 -3^2 682^4 680^0 680^2 683^2 12594 9:14:12 pm Option Chart
    Dec '26 703^0 -2^4 704^6 701^0 701^0 705^4 7792 8:30:30 pm Option Chart
    Mar '27 718^6 -3^4 721^0 710^6 718^6 722^2 1381 8:42:02 pm Option Chart
    May '27 729^4 -3^2 729^4 729^4 729^4 732^6 325 8:42:02 pm Option Chart
    Jul '27 734^6 -0^6 737^4 691^0 718^4 735^4 118 1:19:54 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Aug '26 318.40 -0.50 319.80 318.10 318.90 318.90 36974 9:22:26 pm Option Chart
    Sep '26 317.00 -0.60 318.50 316.90 317.60 317.60 32405 9:25:15 pm Option Chart
    Oct '26 316.10 -0.40 317.40 315.80 316.40 316.50 16437 9:14:33 pm Option Chart
    Dec '26 319.40 -0.60 321.10 319.30 320.00 320.00 53079 9:31:00 pm Option Chart
    Jan '27 321.20 -0.40 322.70 321.00 321.60 321.60 10461 9:18:53 pm Option Chart
    Mar '27 322.60 -0.30 324.00 322.30 322.60 322.90 4539 9:11:03 pm Option Chart
    May '27 323.70 -0.50 324.80 322.30 322.30 324.20 2312 8:16:17 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Aug '26 72.57 -0.35 73.18 72.42 73.02 72.92 47923 9:31:47 pm Option Chart
    Sep '26 71.86 -0.32 72.43 71.70 72.14 72.18 40805 9:26:52 pm Option Chart
    Oct '26 71.09 -0.31 71.58 70.97 71.45 71.40 24728 9:26:52 pm Option Chart
    Dec '26 70.62 -0.32 71.16 70.49 71.00 70.94 80083 9:31:56 pm Option Chart
    Jan '27 70.43 -0.30 70.94 70.31 70.65 70.73 14657 9:26:52 pm Option Chart
    Mar '27 70.05 -0.28 70.55 69.94 70.33 70.33 6740 9:26:52 pm Option Chart
    May '27 69.56 -0.31 70.00 69.46 69.66 69.87 3410 9:08:39 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by