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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 462^2  S -3^4 469^2 460^0 465^0 462^2 196644 1:19:59 pm Option Chart
    Sep '26 468^4  S -4^0 475^6 467^0 472^0 468^4 60782 1:19:58 pm Option Chart
    Dec '26 485^0  S -4^2 492^0 483^4 488^6 485^0 84852 1:19:59 pm Option Chart
    Mar '27 499^2  S -4^0 505^4 497^6 502^4 499^2 17478 1:19:43 pm Option Chart
    May '27 506^6  S -4^0 512^6 505^4 510^6 506^6 5577 1:19:58 pm Option Chart
    Jul '27 510^6  S -4^0 516^4 509^4 514^2 510^6 3027 1:19:58 pm Option Chart
    Sep '27 491^2  S -2^2 495^0 489^2 493^4 491^2 588 1:19:58 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 1194^2  S -5^4 1204^0 1191^0 1199^0 1194^2 83065 1:19:57 pm Option Chart
    Aug '26 1193^4  S -5^6 1202^6 1190^2 1199^2 1193^4 12306 1:19:55 pm Option Chart
    Sep '26 1179^2  S -6^0 1187^6 1176^2 1183^6 1179^2 11109 1:19:55 pm Option Chart
    Nov '26 1186^6  S -6^6 1195^2 1183^6 1192^4 1186^6 51901 1:19:55 pm Option Chart
    Jan '27 1198^6  S -6^2 1206^6 1195^6 1203^2 1198^6 9207 1:19:55 pm Option Chart
    Mar '27 1197^2  S -6^4 1205^2 1195^0 1201^6 1197^2 9381 1:19:31 pm Option Chart
    May '27 1199^4  S -6^0 1206^6 1197^4 1204^0 1199^4 3076 1:19:55 pm Option Chart
    Jul '27 1204^4  S -5^6 1211^2 1202^4 1208^2 1204^4 1378 1:18:23 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 647^4  S -13^0 660^6 645^2 660^6 647^4 56550 1:19:59 pm Option Chart
    Sep '26 661^0  S -12^4 673^0 659^0 673^0 661^0 21101 1:19:55 pm Option Chart
    Dec '26 680^6  S -11^4 692^2 678^2 692^2 680^6 16974 1:19:56 pm Option Chart
    Mar '27 696^6  S -10^6 707^0 694^2 705^4 696^6 5066 1:19:37 pm Option Chart
    May '27 704^6  S -9^6 713^6 702^0 713^0 704^6 1216 1:19:50 pm Option Chart
    Jul '27 704^6  S -8^2 710^2 702^0 710^2 704^6 887 1:19:03 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 687^0  S -11^6 700^0 683^0 700^0 687^0 29861 1:19:58 pm Option Chart
    Sep '26 697^6  S -11^4 709^4 694^0 708^4 697^6 23245 1:19:55 pm Option Chart
    Dec '26 713^2  S -10^2 724^4 709^2 722^0 713^2 15186 1:19:55 pm Option Chart
    Mar '27 724^4  S -9^2 735^0 720^4 732^0 724^4 2710 1:19:35 pm Option Chart
    May '27 729^4  S -8^4 739^2 725^4 736^6 729^4 777 1:14:56 pm Option Chart
    Jul '27 727^2  S -7^6 737^0 726^2 726^4 727^2 386 1:14:50 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 690^2  S -4^2 696^4 685^6 694^4 690^2 3389 1:19:59 pm Option Chart
    Sep '26 711^0  S -5^2 717^2 707^6 716^0 711^0 1902 1:19:59 pm Option Chart
    Dec '26 728^6  S -6^0 735^2 726^2 732^6 728^6 602 1:19:59 pm Option Chart
    Mar '27 742^2  S -6^0 748^6 740^4 747^0 742^2 134 1:19:35 pm Option Chart
    May '27 744^4  S -6^4 749^0 742^6 742^6 744^4 15 1:18:52 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 328.40  S -2.50 331.20 327.20 330.90 328.40 54889 1:19:58 pm Option Chart
    Aug '26 322.50  S -2.80 325.50 321.60 325.10 322.50 15688 1:19:38 pm Option Chart
    Sep '26 319.60  S -2.70 322.60 318.70 322.00 319.60 8218 1:19:55 pm Option Chart
    Oct '26 317.80  S -2.50 320.50 316.90 320.30 317.80 6997 1:19:38 pm Option Chart
    Dec '26 321.80  S -2.60 324.50 321.00 324.40 321.80 23804 1:19:59 pm Option Chart
    Jan '27 323.20  S -2.60 325.90 322.50 325.60 323.20 5895 1:19:55 pm Option Chart
    Mar '27 323.20  S -2.60 325.80 322.50 325.60 323.20 3746 1:19:38 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 73.87  S -0.79 74.96 73.51 74.62 73.87 68504 1:19:59 pm Option Chart
    Aug '26 72.33  S -0.65 73.32 71.92 72.96 72.33 21742 1:19:59 pm Option Chart
    Sep '26 71.05  S -0.61 72.00 70.62 71.66 71.05 12228 1:19:34 pm Option Chart
    Oct '26 69.97  S -0.60 70.87 69.56 70.55 69.97 8649 1:17:51 pm Option Chart
    Dec '26 69.30  S -0.57 70.17 68.91 69.87 69.30 29877 1:19:59 pm Option Chart
    Jan '27 68.76  S -0.52 69.56 68.40 69.27 68.76 8385 1:19:55 pm Option Chart
    Mar '27 68.24  S -0.42 69.00 67.91 68.55 68.24 5278 1:19:31 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by