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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 422^0  S +2^2 425^0 419^4 420^0 422^0 204241 1:19:58 pm Option Chart
    May '26 429^6  S +2^0 432^6 427^4 428^0 429^6 89660 1:19:55 pm Option Chart
    Jul '26 436^0  S +1^4 439^0 434^0 434^6 436^0 58783 1:19:59 pm Option Chart
    Sep '26 434^4  S +1^2 437^0 432^6 433^2 434^4 21658 1:19:55 pm Option Chart
    Dec '26 447^6  S +2^0 449^2 445^2 445^4 447^6 26168 1:19:55 pm Option Chart
    Mar '27 461^0  S +1^6 462^4 459^2 459^2 461^0 2112 1:19:47 pm Option Chart
    May '27 467^6  S +1^4 469^4 466^0 466^4 467^6 340 1:14:19 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 1030^4  S +7^2 1033^2 1027^2 1027^2 1030^4 71 7:21:47 am Option Chart
    Mar '26 1042^4  S +3^6 1049^2 1039^0 1039^4 1042^4 105766 1:19:58 pm Option Chart
    May '26 1055^0  S +3^0 1061^6 1052^0 1052^0 1055^0 42787 1:19:58 pm Option Chart
    Jul '26 1068^2  S +2^2 1074^6 1066^0 1066^4 1068^2 36258 1:19:55 pm Option Chart
    Aug '26 1065^4  S +1^0 1072^4 1064^2 1064^4 1065^4 3806 1:19:45 pm Option Chart
    Sep '26 1052^2  S +0^2 1058^6 1051^0 1053^4 1052^2 3024 1:19:45 pm Option Chart
    Nov '26 1058^0  S -0^2 1065^0 1056^6 1058^2 1058^0 15256 1:19:50 pm Option Chart
    Jan '27 1069^6  S -0^2 1076^0 1068^2 1071^2 1069^6 927 1:19:45 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 512^4  S +2^0 514^4 508^0 512^0 512^4 52620 1:19:59 pm Option Chart
    May '26 523^6  S +2^0 525^4 519^4 522^4 523^6 28535 1:19:55 pm Option Chart
    Jul '26 536^2  S +1^6 537^6 532^2 534^6 536^2 16136 1:19:55 pm Option Chart
    Sep '26 550^4  S +1^4 552^4 546^6 549^4 550^4 3479 1:18:38 pm Option Chart
    Dec '26 569^2  S +1^2 570^2 565^6 568^6 569^2 3546 1:19:40 pm Option Chart
    Mar '27 585^2  S +1^2 585^2 582^4 584^4 585^2 367 1:14:55 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 522^2  S +2^6 524^0 516^0 520^2 522^2 29257 1:19:55 pm Option Chart
    May '26 533^4  S +2^2 534^6 527^4 532^4 533^4 16864 1:19:56 pm Option Chart
    Jul '26 546^2  S +1^4 548^0 541^2 546^0 546^2 11072 1:19:55 pm Option Chart
    Sep '26 561^0  S +1^2 561^6 556^2 558^4 561^0 1799 1:18:11 pm Option Chart
    Dec '26 581^0  S +1^4 582^0 576^2 577^6 581^0 2134 1:19:55 pm Option Chart
    Mar '27 597^0  S +1^6 597^2 593^6 593^6 597^0 49 1:14:54 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 567^0  S +0^4 569^2 564^0 564^6 567^0 2811 1:19:55 pm Option Chart
    May '26 578^2  S +0^6 580^4 576^0 576^6 578^2 2094 1:19:55 pm Option Chart
    Jul '26 589^6  S +0^6 591^4 588^4 588^4 589^6 952 1:17:04 pm Option Chart
    Sep '26 606^4  S +1^6 607^6 605^0 605^0 606^4 398 1:16:11 pm Option Chart
    Dec '26 624^0  S 0^0 626^4 622^0 624^0 624^0 163 1:15:19 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 286.40  P 0.00 293.00 286.40 293.00 286.40 38 10:09:55 am Option Chart
    Mar '26 291.90  S +0.30 294.00 291.30 292.00 291.90 69646 1:19:58 pm Option Chart
    May '26 296.50  S +0.80 298.40 295.80 296.00 296.50 35550 1:19:57 pm Option Chart
    Jul '26 301.70  S +0.70 303.60 301.10 301.20 301.70 16921 1:19:55 pm Option Chart
    Aug '26 303.60  S +0.70 305.50 303.00 303.80 303.60 3033 1:19:27 pm Option Chart
    Sep '26 304.80  S +0.50 306.80 304.20 304.70 304.80 2875 1:19:45 pm Option Chart
    Oct '26 305.60  S +0.60 307.30 305.00 306.00 305.60 1560 1:19:04 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 50.78  P 0.00 50.79 50.78 50.78 50.78 13 9:08:20 am Option Chart
    Mar '26 50.98  S -0.22 51.82 50.83 51.20 50.98 88585 1:19:59 pm Option Chart
    May '26 51.50  S -0.19 52.31 51.36 51.68 51.50 38115 1:19:55 pm Option Chart
    Jul '26 51.85  S -0.15 52.63 51.71 51.99 51.85 21890 1:19:59 pm Option Chart
    Aug '26 51.72  S -0.13 52.45 51.59 51.91 51.72 2879 1:19:55 pm Option Chart
    Sep '26 51.54  S -0.13 52.27 51.42 51.74 51.54 2642 1:19:50 pm Option Chart
    Oct '26 51.29  S -0.12 51.99 51.17 51.43 51.29 1945 1:17:06 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by