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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '26 483^0  S +3^2 484^2 476^0 480^0 483^0 203795 1:19:59 pm Option Chart
    Mar '27 497^2  S +3^0 498^0 490^2 494^4 497^2 82713 1:19:57 pm Option Chart
    May '27 504^4  S +2^4 505^2 498^2 502^0 504^4 39014 1:19:58 pm Option Chart
    Jul '27 510^0  S +2^4 510^6 503^6 507^2 510^0 37280 1:19:57 pm Option Chart
    Sep '27 501^4  S +0^6 502^6 497^6 500^2 501^4 14305 1:19:55 pm Option Chart
    Dec '27 512^2  S +0^4 514^0 509^2 512^0 512^2 19192 1:19:58 pm Option Chart
    Mar '28 525^6  S 0^0 527^0 524^6 525^0 525^6 505 1:15:01 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Nov '26 1287^6  S -4^2 1291^0 1278^0 1289^0 1287^6 141322 1:19:59 pm Option Chart
    Jan '27 1304^6  S -4^0 1307^6 1295^2 1305^6 1304^6 82877 1:19:57 pm Option Chart
    Mar '27 1314^4  S -4^2 1317^6 1305^6 1316^0 1314^4 35794 1:19:57 pm Option Chart
    May '27 1323^4  S -3^4 1326^4 1314^4 1324^0 1323^4 16148 1:19:55 pm Option Chart
    Jul '27 1329^2  S -3^2 1332^0 1320^2 1329^4 1329^2 15118 1:19:55 pm Option Chart
    Aug '27 1311^2  S -3^4 1313^6 1302^4 1308^6 1311^2 2905 1:19:39 pm Option Chart
    Sep '27 1272^2  S -3^0 1274^0 1265^0 1268^0 1272^2 1053 1:14:17 pm Option Chart
    Nov '27 1261^2  S -2^0 1262^4 1254^0 1259^4 1261^2 8095 1:19:51 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '26 672^2  S +1^2 676^0 662^0 669^6 672^2 69905 1:19:57 pm Option Chart
    Mar '27 686^0  S +0^6 689^4 676^4 684^4 686^0 31439 1:19:59 pm Option Chart
    May '27 692^2  S +0^2 696^0 684^0 691^2 692^2 12191 1:19:51 pm Option Chart
    Jul '27 695^0  S 0^0 698^2 687^6 692^4 695^0 7156 1:19:56 pm Option Chart
    Sep '27 701^4  S 0^0 704^6 695^2 699^0 701^4 1962 1:19:55 pm Option Chart
    Dec '27 712^6  S +0^2 715^4 707^0 709^6 712^6 424 1:15:00 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '26 715^2  S -4^0 723^4 710^4 717^0 715^2 32168 1:19:59 pm Option Chart
    Mar '27 728^0  S -3^6 735^4 723^4 730^0 728^0 17956 1:19:59 pm Option Chart
    May '27 733^2  S -3^4 740^0 729^0 734^2 733^2 6301 1:19:46 pm Option Chart
    Jul '27 734^2  S -3^0 739^6 729^6 735^0 734^2 4455 1:19:56 pm Option Chart
    Sep '27 740^4  S -3^0 745^2 736^2 740^0 740^4 831 1:19:55 pm Option Chart
    Dec '27 751^0  S -2^4 754^4 747^0 748^0 751^0 126 1:14:59 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '26 696^2  S +1^0 699^2 690^0 695^0 696^2 2129 1:19:58 pm Option Chart
    Mar '27 713^6  S +0^4 716^4 708^4 709^2 713^6 617 1:19:57 pm Option Chart
    May '27 725^0  S 0^0 727^2 720^0 721^4 725^0 148 1:19:55 pm Option Chart
    Jul '27 733^4  S -0^4 736^2 729^0 736^2 733^4 118 1:19:55 pm Option Chart
    Sep '27 729^0  S -3^0 734^0 725^4 733^4 729^0 49 1:19:55 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Oct '26 375.60  S +6.90 375.60 373.20 373.50 375.60 95 12:44:59 pm Option Chart
    Dec '26 368.70  S +3.10 369.10 360.00 364.60 368.70 104099 1:19:57 pm Option Chart
    Jan '27 365.60  S +1.90 365.80 358.00 362.70 365.60 59012 1:19:55 pm Option Chart
    Mar '27 362.30  S +0.40 362.40 355.90 361.10 362.30 39991 1:19:50 pm Option Chart
    May '27 361.70  S -0.20 362.10 356.00 361.00 361.70 17088 1:19:58 pm Option Chart
    Jul '27 363.50  S -0.50 364.00 358.10 362.00 363.50 14152 1:19:55 pm Option Chart
    Aug '27 359.30  S -0.90 360.00 354.50 358.40 359.30 1541 1:19:25 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Oct '26 67.72  P 0.00 67.88 67.72 67.85 67.72 70 11:00:00 am Option Chart
    Dec '26 68.63  S +0.61 68.70 67.43 68.03 68.63 58127 1:19:59 pm Option Chart
    Jan '27 68.83  S +0.60 68.88 67.67 68.23 68.83 25826 1:19:59 pm Option Chart
    Mar '27 69.04  S +0.56 69.09 67.93 68.48 69.04 18236 1:19:59 pm Option Chart
    May '27 69.23  S +0.54 69.29 68.15 68.69 69.23 9585 1:19:55 pm Option Chart
    Jul '27 69.26  S +0.52 69.33 68.21 68.74 69.26 7796 1:19:55 pm Option Chart
    Aug '27 68.84  S +0.50 68.91 67.81 68.45 68.84 1569 1:19:38 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by