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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 429^6 +2^2 431^0 427^0 428^0 427^4 106026 11:33:35 am Option Chart
    May '26 439^4 +3^0 440^6 436^2 436^6 436^4 77887 11:33:46 am Option Chart
    Jul '26 447^6 +3^4 448^6 444^2 444^6 444^2 31944 11:33:48 am Option Chart
    Sep '26 447^6 +3^0 448^4 444^4 444^6 444^6 10439 11:31:56 am Option Chart
    Dec '26 462^4 +2^6 463^0 459^2 459^6 459^6 16124 11:33:35 am Option Chart
    Mar '27 474^2 +2^0 475^0 471^6 472^0 472^2 1987 11:32:53 am Option Chart
    May '27 480^6 +2^2 481^2 478^2 479^4 478^4 251 11:28:26 am Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1133^4 +9^4 1141^4 1128^4 1129^4 1124^0 100565 11:33:45 am Option Chart
    May '26 1148^4 +9^0 1156^2 1143^2 1144^0 1139^4 82070 11:32:54 am Option Chart
    Jul '26 1160^6 +8^2 1168^2 1155^6 1155^6 1152^4 39782 11:33:44 am Option Chart
    Aug '26 1149^0 +6^4 1155^0 1145^6 1145^6 1142^4 5218 11:32:19 am Option Chart
    Sep '26 1117^0 +4^2 1121^2 1113^0 1114^4 1112^6 2864 11:32:23 am Option Chart
    Nov '26 1113^2 +2^6 1117^0 1109^2 1111^0 1110^4 23028 11:33:36 am Option Chart
    Jan '27 1123^2 +2^6 1126^4 1120^4 1120^6 1120^4 1367 11:27:44 am Option Chart
    Mar '27 1121^6 +1^0 1126^0 1120^4 1121^0 1120^6 1844 11:33:41 am Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 548^2 +11^0 548^4 536^0 537^2 537^2 49757 11:33:48 am Option Chart
    May '26 554^4 +9^2 555^0 543^4 545^0 545^2 32772 11:33:10 am Option Chart
    Jul '26 563^0 +8^4 563^2 552^4 554^0 554^4 9506 11:32:27 am Option Chart
    Sep '26 574^4 +8^0 574^4 564^4 566^6 566^4 2498 11:29:31 am Option Chart
    Dec '26 592^0 +7^4 592^0 582^2 585^0 584^4 2139 11:32:48 am Option Chart
    Mar '27 606^2 +6^4 607^0 597^2 598^6 599^6 238 11:23:46 am Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 551^2 +12^6 551^2 536^6 538^2 538^4 25032 11:33:38 am Option Chart
    May '26 562^6 +11^0 562^6 549^6 550^6 551^6 25285 11:33:40 am Option Chart
    Jul '26 574^6 +10^4 575^0 562^4 564^2 564^2 5244 11:33:12 am Option Chart
    Sep '26 589^2 +10^6 589^2 576^6 578^2 578^4 895 11:31:30 am Option Chart
    Dec '26 609^6 +10^2 609^6 598^2 599^0 599^4 843 11:33:21 am Option Chart
    Mar '27 625^0 +9^0 625^0 617^2 618^2 616^0 86 11:08:55 am Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 575^2 +5^0 576^2 568^4 569^0 570^2 6767 11:28:06 am Option Chart
    May '26 586^6 +4^6 587^2 580^6 581^6 582^0 7857 11:28:32 am Option Chart
    Jul '26 600^4 +5^0 600^6 595^0 595^0 595^4 662 11:23:57 am Option Chart
    Sep '26 617^4 +5^2 617^6 612^4 612^6 612^2 382 11:15:13 am Option Chart
    Dec '26 637^0 +5^6 637^0 628^2 634^4 631^2 67 11:17:56 am Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 307.50 +4.50 309.80 302.90 302.90 303.00 46169 11:33:48 am Option Chart
    May '26 312.30 +4.30 314.40 308.00 308.00 308.00 35364 11:33:45 am Option Chart
    Jul '26 316.40 +3.80 318.20 313.00 313.00 312.60 19627 11:33:45 am Option Chart
    Aug '26 316.50 +3.00 318.10 314.30 314.50 313.50 4850 11:30:40 am Option Chart
    Sep '26 315.70 +2.40 317.00 313.90 314.10 313.30 3834 11:30:15 am Option Chart
    Oct '26 314.00 +1.70 315.50 311.90 313.00 312.30 4112 11:30:15 am Option Chart
    Dec '26 316.50 +1.70 317.70 314.00 315.60 314.80 6141 11:32:00 am Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 57.06 +0.01 57.96 56.98 57.32 57.05 46652 11:33:28 am Option Chart
    May '26 57.46 -0.04 58.34 57.39 57.73 57.50 39270 11:33:23 am Option Chart
    Jul '26 57.64 -0.05 58.43 57.56 57.92 57.69 18048 11:33:41 am Option Chart
    Aug '26 57.31 -0.06 58.03 57.27 57.71 57.37 3049 11:29:31 am Option Chart
    Sep '26 56.86 -0.06 57.54 56.83 57.20 56.92 2172 11:29:31 am Option Chart
    Oct '26 56.33 -0.09 56.98 56.33 56.65 56.42 1369 11:26:46 am Option Chart
    Dec '26 56.18 -0.08 56.78 56.12 56.49 56.26 5547 11:33:20 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by