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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 434^2 0^0 434^2 433^4 433^4 434^2 27 3:19:53 am Option Chart
    May '26 445^4 -1^0 447^0 445^2 446^0 446^4 12358 4:23:11 am Option Chart
    Jul '26 455^0 -0^4 456^2 454^4 455^0 455^4 5036 4:22:34 am Option Chart
    Sep '26 456^6 -0^2 458^0 456^0 456^0 457^0 2537 4:14:46 am Option Chart
    Dec '26 471^2 0^0 472^2 470^2 470^4 471^2 4250 4:16:35 am Option Chart
    Mar '27 483^0 0^0 483^6 481^6 482^0 483^0 1071 4:13:14 am Option Chart
    May '27 490^0 +0^4 490^0 488^2 488^4 489^4 81 3:07:58 am Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1155^6  P 0^0 1169^2 1149^4 1153^0 1155^6 948 1:15:25 pm Option Chart
    May '26 1170^2 -0^2 1175^6 1166^2 1171^0 1170^4 12353 4:24:07 am Option Chart
    Jul '26 1183^2 0^0 1188^4 1179^4 1183^6 1183^2 5676 4:24:14 am Option Chart
    Aug '26 1172^0 -0^6 1176^4 1168^6 1173^6 1172^6 1168 4:20:34 am Option Chart
    Sep '26 1135^2 -1^0 1139^0 1133^4 1136^4 1136^2 804 4:22:34 am Option Chart
    Nov '26 1130^4 -1^0 1134^4 1128^0 1131^0 1131^4 2779 4:22:34 am Option Chart
    Jan '27 1140^6 -1^0 1144^6 1139^0 1142^0 1141^6 427 4:17:24 am Option Chart
    Mar '27 1139^6 +0^2 1142^6 1137^6 1139^0 1139^4 527 4:14:09 am Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 572^2  P 0^0 579^4 567^2 579^4 572^2 158 12:38:57 pm Option Chart
    May '26 570^0 -4^0 577^0 569^2 574^0 574^0 9717 4:24:00 am Option Chart
    Jul '26 579^4 -4^0 586^4 578^2 584^0 583^4 3561 4:23:20 am Option Chart
    Sep '26 592^0 -4^0 598^6 590^6 596^0 596^0 1008 4:23:09 am Option Chart
    Dec '26 610^0 -4^2 616^2 608^6 614^4 614^2 516 4:21:05 am Option Chart
    Mar '27 625^2 -4^2 631^2 624^4 627^2 629^4 108 4:10:11 am Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 570^4  P 0^0 572^2 570^4 572^0 570^4 55 10:53:01 am Option Chart
    May '26 575^2 -3^0 581^2 574^6 578^6 578^2 5054 4:23:57 am Option Chart
    Jul '26 589^0 -2^4 594^4 587^6 590^6 591^4 2911 4:23:32 am Option Chart
    Sep '26 603^4 -3^0 609^2 602^6 606^0 606^4 292 4:23:09 am Option Chart
    Dec '26 625^6 -1^4 630^2 625^4 627^2 627^2 147 3:47:12 am Option Chart
    Mar '27 642^4 -1^0 646^0 642^2 642^6 643^4 51 2:47:22 am Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 601^2  P 0^0 601^2 594^0 594^0 601^2 4 1:05:04 pm Option Chart
    May '26 612^6 -0^4 613^6 610^4 613^0 613^2 220 4:12:55 am Option Chart
    Jul '26 627^2 0^0 628^0 625^4 628^0 627^2 70 4:17:22 am Option Chart
    Sep '26 645^0 +0^4 645^0 643^6 643^6 644^4 5 3:51:14 am Option Chart
    Dec '26 655^2 -3^0 655^6 655^2 655^6 658^2 5 7:23:28 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 310.50  P 0.00 311.50 307.00 308.30 310.50 605 12:53:53 pm Option Chart
    May '26 315.70 +1.00 316.30 313.80 315.20 314.70 4649 4:24:21 am Option Chart
    Jul '26 318.70 +1.00 319.10 316.70 317.90 317.70 1821 4:21:50 am Option Chart
    Aug '26 318.10 +1.00 318.40 316.20 317.20 317.10 588 4:24:02 am Option Chart
    Sep '26 316.70 +1.20 316.70 314.70 315.50 315.50 442 4:12:12 am Option Chart
    Oct '26 314.20 +0.90 314.30 312.20 313.10 313.30 262 4:10:07 am Option Chart
    Dec '26 315.80 +0.90 316.30 313.90 314.90 314.90 1148 4:22:13 am Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 62.27  P 0.00 62.87 62.00 62.55 62.27 646 12:38:39 pm Option Chart
    May '26 62.54 -0.28 63.42 62.43 62.80 62.82 14011 4:24:19 am Option Chart
    Jul '26 62.67 -0.26 63.51 62.55 62.90 62.93 5680 4:24:19 am Option Chart
    Aug '26 62.03 -0.29 62.85 61.92 62.27 62.32 1813 4:24:16 am Option Chart
    Sep '26 61.39 -0.21 62.04 61.15 61.57 61.60 1210 4:21:24 am Option Chart
    Oct '26 60.39 -0.45 61.22 60.32 60.55 60.84 663 4:24:19 am Option Chart
    Dec '26 59.96 -0.50 60.83 59.90 60.33 60.46 2122 4:24:19 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by