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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 430^2 -0^2 431^0 429^6 430^0 430^4 107498 10:30:06 pm Option Chart
    May '26 441^4 -0^4 442^0 441^0 441^0 442^0 210002 11:01:00 pm Option Chart
    Jul '26 449^6 -0^4 450^2 449^2 449^4 450^2 67692 11:01:00 pm Option Chart
    Sep '26 452^0 -0^2 452^0 451^2 451^2 452^2 20574 11:05:49 pm Option Chart
    Dec '26 466^6 -0^2 467^0 466^0 466^2 467^0 24662 10:25:33 pm Option Chart
    Mar '27 478^6 0^0 478^6 478^0 478^0 478^6 3701 10:45:09 pm Option Chart
    May '27 485^0 -0^2 485^0 484^6 485^0 485^2 912 8:11:06 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1151^0 +2^6 1152^0 1146^4 1147^6 1148^2 50000 11:06:10 pm Option Chart
    May '26 1168^4 +3^4 1168^6 1163^2 1164^4 1165^0 152497 11:07:40 pm Option Chart
    Jul '26 1180^2 +2^6 1180^6 1175^4 1176^2 1177^4 53175 11:07:51 pm Option Chart
    Aug '26 1169^6 +2^2 1170^2 1165^4 1166^6 1167^4 7257 10:44:38 pm Option Chart
    Sep '26 1132^0 +1^6 1132^2 1128^4 1128^4 1130^2 5074 10:59:41 pm Option Chart
    Nov '26 1128^6 +1^0 1128^6 1125^4 1126^0 1127^6 28410 11:06:36 pm Option Chart
    Jan '27 1139^0 +0^4 1139^2 1136^0 1137^0 1138^4 4714 9:12:35 pm Option Chart
    Mar '27 1138^0 0^0 1138^0 1134^2 1134^2 1138^0 4870 8:45:47 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 563^0 -2^6 565^4 562^2 565^4 565^6 18753 10:25:22 pm Option Chart
    May '26 569^2 -0^4 570^2 567^6 569^6 569^6 76152 11:04:27 pm Option Chart
    Jul '26 577^2 -0^4 578^0 576^0 578^0 577^6 26464 11:03:43 pm Option Chart
    Sep '26 588^6 -0^4 589^2 587^4 589^0 589^2 6294 10:27:09 pm Option Chart
    Dec '26 606^2 -0^2 607^0 605^0 607^0 606^4 5861 10:27:09 pm Option Chart
    Mar '27 620^6 -0^2 621^4 619^6 621^0 621^0 737 10:17:18 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 550^6 -1^6 552^6 550^4 551^6 552^4 9696 9:03:51 pm Option Chart
    May '26 563^2 -1^0 565^0 561^4 565^0 564^2 44046 11:05:35 pm Option Chart
    Jul '26 576^4 -0^6 577^4 575^2 577^4 577^2 17481 11:03:43 pm Option Chart
    Sep '26 590^4 -1^2 591^2 590^0 590^2 591^6 3791 9:56:24 pm Option Chart
    Dec '26 612^6 -0^4 612^6 611^4 611^4 613^2 1901 8:45:19 pm Option Chart
    Mar '27 629^2 -0^6 629^2 629^2 629^2 630^0 393 8:01:09 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 577^0 -6^4 581^4 577^0 581^4 583^4 2922 8:09:57 pm Option Chart
    May '26 593^0 -4^0 596^2 593^0 596^0 597^0 6997 8:09:57 pm Option Chart
    Jul '26 607^4 -3^2 610^2 606^4 610^0 610^6 3569 7:57:35 pm Option Chart
    Sep '26 627^2 -0^2 627^2 624^4 625^0 627^4 524 7:57:35 pm Option Chart
    Dec '26 645^0 +0^2 649^0 638^6 645^4 644^6 105 1:14:52 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 318.90 +0.60 319.40 317.90 319.20 318.30 28854 11:02:20 pm Option Chart
    May '26 322.50 +0.70 322.90 321.10 322.00 321.80 104484 11:02:20 pm Option Chart
    Jul '26 324.80 +0.50 325.10 323.20 323.20 324.30 45659 11:05:40 pm Option Chart
    Aug '26 323.70 +0.60 323.80 322.60 323.20 323.10 7376 11:02:20 pm Option Chart
    Sep '26 321.40 +0.30 321.70 320.50 320.70 321.10 5966 11:05:47 pm Option Chart
    Oct '26 318.70 +0.20 319.00 317.90 318.30 318.50 7338 11:02:20 pm Option Chart
    Dec '26 320.70 +0.10 320.90 319.00 320.00 320.60 19779 11:02:20 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 60.23 -0.03 60.36 60.00 60.24 60.26 21782 11:01:12 pm Option Chart
    May '26 60.63 -0.04 60.75 60.40 60.63 60.67 111684 11:06:46 pm Option Chart
    Jul '26 60.69 +0.01 60.75 60.46 60.61 60.68 51050 11:06:37 pm Option Chart
    Aug '26 60.19 -0.03 60.25 60.03 60.19 60.22 13144 11:06:03 pm Option Chart
    Sep '26 59.68 -0.02 59.74 59.49 59.67 59.70 10139 11:06:46 pm Option Chart
    Oct '26 59.06 -0.05 59.12 58.88 59.11 59.11 6776 10:43:25 pm Option Chart
    Dec '26 58.81 -0.05 58.90 58.66 58.86 58.86 23641 10:43:25 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by