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

    Corn
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 424^0 0^0 424^2 422^4 423^6 424^0 14893 6:10:48 am Option Chart
    May '26 432^6 +0^4 433^0 431^2 431^6 432^2 5747 6:09:41 am Option Chart
    Jul '26 439^0 +0^4 439^0 437^4 438^4 438^4 4233 6:08:09 am Option Chart
    Sep '26 438^2 +0^4 438^4 437^2 437^4 437^6 1188 6:08:09 am Option Chart
    Dec '26 452^2 +0^4 452^4 451^0 451^2 451^6 1164 6:10:00 am Option Chart
    Mar '27 464^6 0^0 464^6 463^6 464^0 464^6 166 5:59:14 am Option Chart
    May '27 471^2 0^0 471^4 470^2 470^6 471^2 75 3:32:02 am Option Chart
    Soybeans
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 1067^2 +3^2 1067^6 1061^2 1063^4 1064^0 11690 6:11:52 am Option Chart
    May '26 1079^6 +3^4 1080^0 1074^0 1075^6 1076^2 4692 6:08:10 am Option Chart
    Jul '26 1093^0 +4^0 1093^0 1087^0 1088^6 1089^0 2542 6:08:40 am Option Chart
    Aug '26 1090^2 +3^4 1090^4 1085^0 1086^4 1086^6 403 6:05:55 am Option Chart
    Sep '26 1074^6 +3^2 1075^0 1069^4 1071^4 1071^4 272 6:08:34 am Option Chart
    Nov '26 1080^4 +3^2 1080^4 1075^4 1077^0 1077^2 740 6:08:36 am Option Chart
    Jan '27 1090^6 +2^4 1090^6 1087^0 1088^0 1088^2 119 5:35:08 am Option Chart
    Mar '27 1093^2 +3^0 1093^2 1089^6 1090^0 1090^2 95 5:42:35 am Option Chart
    Chicago Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 518^6 +3^2 519^0 514^6 515^0 515^4 7723 6:11:17 am Option Chart
    May '26 529^6 +3^2 529^6 526^0 526^4 526^4 2827 6:09:20 am Option Chart
    Jul '26 542^2 +3^2 542^2 538^4 539^0 539^0 864 6:09:23 am Option Chart
    Sep '26 556^4 +3^0 556^4 553^0 553^2 553^4 153 6:06:26 am Option Chart
    Dec '26 576^2 +3^0 576^2 573^2 573^4 573^2 676 5:56:21 am Option Chart
    Mar '27 592^2 +2^2 592^4 590^0 590^0 590^0 37 5:40:51 am Option Chart
    KC Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 530^6 +5^0 530^6 525^2 526^0 525^6 3677 6:11:20 am Option Chart
    May '26 540^4 +4^4 540^4 535^4 536^0 536^0 1743 6:09:02 am Option Chart
    Jul '26 552^4 +4^2 552^4 547^6 548^4 548^2 1002 6:09:23 am Option Chart
    Sep '26 566^0 +2^4 566^2 563^4 564^6 563^4 510 4:45:36 am Option Chart
    Dec '26 586^2 +2^2 587^0 584^2 585^2 584^0 83 5:11:47 am Option Chart
    Mar '27 600^0  P 0^0 600^0 599^4 600^0 600^0 40 1:14:48 pm Option Chart
    Minneapolis Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 571^6 -2^0 573^0 570^4 572^4 573^6 189 6:00:39 am Option Chart
    May '26 583^0 -2^2 584^4 582^2 584^4 585^2 64 4:00:03 am Option Chart
    Jul '26 594^0 -2^4 596^4 593^4 593^4 596^4 32 1:23:59 am Option Chart
    Sep '26 610^6 -2^0 612^0 607^6 611^4 612^6 19 5:51:15 am Option Chart
    Dec '26 630^0 -1^6 630^0 630^0 630^0 631^6 58 5:51:15 am Option Chart
    Soybean Meal
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 296.50 +0.30 296.70 295.50 296.20 296.20 6565 6:08:57 am Option Chart
    May '26 299.40 +0.10 299.70 298.70 299.30 299.30 2112 6:08:10 am Option Chart
    Jul '26 304.10 +0.20 304.40 303.30 304.40 303.90 2075 6:08:24 am Option Chart
    Aug '26 305.60 +0.10 305.80 304.80 305.60 305.50 326 6:08:24 am Option Chart
    Sep '26 306.50 0.00 306.70 305.80 306.00 306.50 203 6:08:34 am Option Chart
    Oct '26 306.60 -0.20 306.80 306.00 306.70 306.80 82 6:08:10 am Option Chart
    Dec '26 310.20 -0.20 310.40 309.40 310.30 310.40 559 6:08:10 am Option Chart
    Soybean Oil
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 54.27 +0.49 54.29 53.63 53.78 53.78 7364 6:10:46 am Option Chart
    May '26 54.81 +0.48 54.82 54.19 54.34 54.33 4148 6:08:37 am Option Chart
    Jul '26 55.11 +0.46 55.13 54.51 54.65 54.65 1680 6:08:10 am Option Chart
    Aug '26 54.86 +0.42 54.88 54.30 54.48 54.44 389 6:08:10 am Option Chart
    Sep '26 54.58 +0.42 54.59 54.03 54.16 54.16 230 6:08:24 am Option Chart
    Oct '26 54.26 +0.42 54.26 53.72 53.89 53.84 93 5:51:21 am Option Chart
    Dec '26 54.20 +0.39 54.21 53.70 53.88 53.81 404 5:51:21 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by