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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 459^4  S -6^0 473^6 456^4 465^2 459^4 233071 1:19:59 pm Option Chart
    Jul '26 470^4  S -5^4 484^0 467^4 475^2 470^4 121052 1:19:59 pm Option Chart
    Sep '26 472^4  S -5^4 485^4 469^4 477^2 472^4 61658 1:19:59 pm Option Chart
    Dec '26 486^4  S -4^2 498^0 482^6 490^0 486^4 113586 1:19:56 pm Option Chart
    Mar '27 496^4  S -3^6 506^4 491^6 500^0 496^4 21430 1:19:50 pm Option Chart
    May '27 502^4  S -3^4 511^6 497^4 504^4 502^4 2387 1:19:55 pm Option Chart
    Jul '27 505^0  S -3^4 514^0 500^0 507^0 505^0 1467 1:16:38 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 1163^4  S +2^2 1171^4 1152^4 1160^0 1163^4 95234 1:19:59 pm Option Chart
    Jul '26 1179^0  S +2^4 1187^0 1168^2 1175^4 1179^0 65977 1:19:55 pm Option Chart
    Aug '26 1173^0  S +3^0 1181^2 1162^4 1168^0 1173^0 6225 1:19:45 pm Option Chart
    Sep '26 1147^0  S +4^2 1154^0 1135^2 1140^4 1147^0 4681 1:19:40 pm Option Chart
    Nov '26 1146^4  S +5^4 1151^4 1133^6 1141^0 1146^4 32217 1:19:55 pm Option Chart
    Jan '27 1157^4  S +6^0 1162^0 1144^6 1149^4 1157^4 7724 1:19:45 pm Option Chart
    Mar '27 1153^0  S +5^6 1157^0 1142^0 1146^2 1153^0 4218 1:19:45 pm Option Chart
    May '27 1154^4  S +5^4 1157^6 1144^4 1147^0 1154^4 1742 1:19:26 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 587^6  S -7^4 606^4 577^6 596^4 587^6 94195 1:19:55 pm Option Chart
    Jul '26 600^0  S -7^2 618^4 590^4 607^4 600^0 47244 1:19:55 pm Option Chart
    Sep '26 613^6  S -7^0 632^0 604^6 621^2 613^6 17009 1:19:55 pm Option Chart
    Dec '26 631^4  S -6^2 648^6 622^4 638^4 631^4 7921 1:19:55 pm Option Chart
    Mar '27 645^2  S -6^0 661^4 637^0 652^6 645^2 1842 1:18:55 pm Option Chart
    May '27 651^2  S -5^2 665^4 643^4 656^4 651^2 173 1:15:54 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 603^2  S -3^0 617^6 591^2 607^2 603^2 37185 1:19:56 pm Option Chart
    Jul '26 618^2  S -3^0 632^6 606^6 622^4 618^2 24401 1:19:55 pm Option Chart
    Sep '26 632^6  S -3^0 647^0 622^0 638^0 632^6 10161 1:19:54 pm Option Chart
    Dec '26 652^0  S -2^6 665^6 641^0 654^0 652^0 4032 1:19:48 pm Option Chart
    Mar '27 665^4  S -2^4 678^4 654^2 667^2 665^4 885 1:19:48 pm Option Chart
    May '27 670^4  S -2^2 673^0 667^6 673^0 670^4 58 1:14:55 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 627^0  S -1^0 638^2 619^2 626^0 627^0 3809 1:19:59 pm Option Chart
    Jul '26 641^4  S -0^2 653^4 633^4 640^0 641^4 1957 1:19:59 pm Option Chart
    Sep '26 657^6  S -0^2 664^2 650^0 656^2 657^6 679 1:19:56 pm Option Chart
    Dec '26 672^0  S +0^4 674^2 664^2 674^0 672^0 310 1:17:05 pm Option Chart
    Mar '27 680^2  S +1^0 680^0 672^4 679^4 680^2 113 1:17:05 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 326.60  S -1.40 332.40 324.90 327.60 326.60 63232 1:19:55 pm Option Chart
    Jul '26 323.20  S -1.20 328.00 321.30 323.90 323.20 50526 1:19:55 pm Option Chart
    Aug '26 319.60  S -1.70 324.80 318.00 320.30 319.60 10820 1:19:45 pm Option Chart
    Sep '26 316.00  S -2.00 321.50 314.40 316.00 316.00 6334 1:19:20 pm Option Chart
    Oct '26 313.00  S -2.00 318.50 311.30 313.70 313.00 4061 1:18:38 pm Option Chart
    Dec '26 316.20  S -1.90 321.60 314.00 316.00 316.20 17226 1:19:55 pm Option Chart
    Jan '27 316.50  S -1.50 321.30 314.10 317.10 316.50 2471 1:19:54 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 65.58  S +0.07 66.38 64.22 65.53 65.58 90930 1:19:59 pm Option Chart
    Jul '26 65.36  S +0.06 66.15 64.08 65.30 65.36 76406 1:19:55 pm Option Chart
    Aug '26 64.57  S +0.15 65.28 63.28 64.48 64.57 20187 1:19:58 pm Option Chart
    Sep '26 63.74  S +0.16 64.37 62.46 63.67 63.74 16144 1:19:55 pm Option Chart
    Oct '26 62.87  S +0.17 63.45 61.69 62.94 62.87 12051 1:17:18 pm Option Chart
    Dec '26 62.44  S +0.17 62.95 61.22 62.42 62.44 33226 1:19:55 pm Option Chart
    Jan '27 62.15  S +0.19 62.60 60.98 61.93 62.15 5763 1:19:27 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by