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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 425^0 -3^2 428^2 424^4 428^2 428^2 16152 12:30:22 am Option Chart
    May '26 432^4 -3^2 436^2 432^2 436^2 435^6 8652 12:30:29 am Option Chart
    Jul '26 438^6 -3^2 442^6 438^6 442^4 442^0 4635 12:25:32 am Option Chart
    Sep '26 438^6 -2^4 442^0 438^6 441^4 441^2 3470 12:27:48 am Option Chart
    Dec '26 453^6 -2^2 456^4 453^4 456^2 456^0 2089 12:27:41 am Option Chart
    Mar '27 466^0 -2^2 468^6 466^0 468^2 468^2 400 11:45:56 pm Option Chart
    May '27 472^2 -2^2 474^4 472^2 474^4 474^4 45 11:31:38 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1053^2 -11^0 1064^0 1051^6 1063^4 1064^2 15701 12:31:17 am Option Chart
    May '26 1066^6 -10^2 1076^4 1065^2 1076^0 1077^0 4628 12:31:06 am Option Chart
    Jul '26 1080^6 -9^6 1090^0 1079^2 1089^4 1090^4 4522 12:31:06 am Option Chart
    Aug '26 1077^6 -10^4 1086^2 1077^0 1085^6 1088^2 776 12:27:12 am Option Chart
    Sep '26 1062^6 -10^0 1073^0 1062^0 1073^0 1072^6 422 12:27:12 am Option Chart
    Nov '26 1069^6 -10^0 1078^4 1068^6 1078^0 1079^6 2647 12:27:12 am Option Chart
    Jan '27 1080^6 -10^4 1086^6 1080^6 1086^2 1091^2 324 12:26:38 am Option Chart
    Mar '27 1084^0 -9^6 1089^6 1083^2 1089^6 1093^6 283 12:26:38 am Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 530^0 -8^0 540^0 529^4 539^4 538^0 6033 12:29:55 am Option Chart
    May '26 538^2 -7^6 548^2 537^6 547^2 546^0 2171 12:28:14 am Option Chart
    Jul '26 548^2 -7^4 557^4 548^0 556^4 555^6 912 12:29:10 am Option Chart
    Sep '26 560^6 -7^0 570^0 560^6 568^6 567^6 284 12:29:01 am Option Chart
    Dec '26 578^6 -7^0 587^2 578^4 587^0 585^6 463 12:26:47 am Option Chart
    Mar '27 594^2 -6^6 598^4 594^2 598^4 601^0 37 11:54:07 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 536^0 -8^6 547^2 535^6 545^2 544^6 2644 12:29:03 am Option Chart
    May '26 546^4 -8^4 557^4 546^4 557^4 555^0 2111 12:27:12 am Option Chart
    Jul '26 558^6 -8^6 570^0 558^6 567^4 567^4 1389 12:26:03 am Option Chart
    Sep '26 574^4 -7^2 584^0 574^0 581^6 581^6 94 11:26:20 pm Option Chart
    Dec '26 592^4 -8^6 603^4 592^4 603^4 601^2 104 12:23:04 am Option Chart
    Mar '27 616^6  P 0^0 620^6 616^6 620^0 616^6 106 1:14:06 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 573^2 -5^0 578^2 572^6 577^4 578^2 121 12:22:14 am Option Chart
    May '26 586^4 -5^0 590^6 586^0 590^6 591^4 65 11:55:31 pm Option Chart
    Jul '26 599^0 -4^4 601^0 599^0 600^0 603^4 19 11:27:12 pm Option Chart
    Sep '26 614^6 -5^0 616^6 614^6 616^6 619^6 14 11:27:12 pm Option Chart
    Dec '26 637^4  P 0^0 638^6 634^4 638^0 637^4 112 1:19:52 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 292.20 -1.40 294.50 292.00 294.00 293.60 4218 12:30:26 am Option Chart
    May '26 296.20 -1.30 298.30 296.00 297.70 297.50 2688 12:27:12 am Option Chart
    Jul '26 301.30 -1.30 303.40 301.30 302.60 302.60 1342 12:20:53 am Option Chart
    Aug '26 303.10 -1.20 305.10 303.00 303.90 304.30 167 12:27:12 am Option Chart
    Sep '26 304.20 -1.20 306.00 304.20 305.90 305.40 105 12:19:36 am Option Chart
    Oct '26 304.70 -1.10 306.60 304.70 306.60 305.80 107 12:23:04 am Option Chart
    Dec '26 308.80 -0.90 310.70 308.80 310.70 309.70 351 11:57:50 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 52.70 -0.81 53.45 52.61 53.45 53.51 9360 12:29:01 am Option Chart
    May '26 53.21 -0.85 54.01 53.16 54.01 54.06 5465 12:27:31 am Option Chart
    Jul '26 53.54 -0.85 54.18 53.50 54.18 54.39 3269 12:28:59 am Option Chart
    Aug '26 53.31 -0.86 53.97 53.30 53.97 54.17 228 11:47:57 pm Option Chart
    Sep '26 53.03 -0.86 53.55 53.01 53.55 53.89 188 11:54:30 pm Option Chart
    Oct '26 52.73 -0.84 53.57 52.70 53.57 53.57 230 12:21:20 am Option Chart
    Dec '26 52.72 -0.83 53.23 52.69 53.21 53.55 1001 11:57:10 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by