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

    Corn
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Jul '26 469^6 +2^2 473^6 467^6 468^2 467^4 40149 3:47:47 am Option Chart
    Sep '26 477^0 +2^6 480^0 474^6 474^6 474^2 11573 3:47:16 am Option Chart
    Dec '26 494^0 +2^6 496^6 491^4 491^4 491^2 14548 3:47:16 am Option Chart
    Mar '27 507^4 +2^6 510^0 505^0 505^0 504^6 3433 3:47:21 am Option Chart
    May '27 514^2 +2^4 517^0 512^0 512^0 511^6 592 3:43:04 am Option Chart
    Jul '27 517^6 +2^4 520^2 516^0 516^4 515^2 300 3:42:21 am Option Chart
    Sep '27 498^2 +1^2 500^2 497^2 497^4 497^0 90 3:29:33 am Option Chart
    Soybeans
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Jul '26 1191^6 -0^6 1202^0 1189^2 1193^6 1192^4 23629 3:47:52 am Option Chart
    Aug '26 1189^2 -0^4 1199^0 1186^6 1191^0 1189^6 2602 3:39:34 am Option Chart
    Sep '26 1174^6 -0^4 1183^6 1172^0 1176^4 1175^2 1363 3:44:49 am Option Chart
    Nov '26 1182^4 -1^0 1191^6 1180^0 1184^0 1183^4 12964 3:47:00 am Option Chart
    Jan '27 1194^6 -0^6 1203^2 1192^0 1196^0 1195^4 994 3:44:53 am Option Chart
    Mar '27 1192^6 -0^4 1200^4 1190^0 1193^6 1193^2 694 3:44:53 am Option Chart
    May '27 1195^0 -0^4 1202^2 1193^0 1195^0 1195^4 183 3:26:04 am Option Chart
    Jul '27 1198^0 -2^2 1207^0 1198^0 1205^0 1200^2 97 3:03:24 am Option Chart
    Chicago Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Jul '26 656^6 -1^2 663^4 651^6 658^2 658^0 11838 3:48:07 am Option Chart
    Sep '26 670^4 -1^2 677^0 665^6 671^6 671^6 2473 3:47:52 am Option Chart
    Dec '26 690^0 -1^0 696^2 685^2 690^6 691^0 1472 3:46:05 am Option Chart
    Mar '27 705^2 -1^2 711^4 700^6 705^4 706^4 472 3:43:31 am Option Chart
    May '27 709^4 -3^0 716^0 707^0 713^4 712^4 97 3:00:26 am Option Chart
    Jul '27 703^6 -4^2 710^0 702^4 707^6 708^0 47 2:57:06 am Option Chart
    KC Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Jul '26 702^0 -3^2 710^2 697^4 705^2 705^2 3251 3:46:21 am Option Chart
    Sep '26 712^4 -3^4 721^0 708^2 716^2 716^0 1252 3:46:30 am Option Chart
    Dec '26 726^6 -3^6 735^2 722^4 732^2 730^4 611 3:46:37 am Option Chart
    Mar '27 737^4 -3^2 744^0 732^4 740^6 740^6 276 3:38:58 am Option Chart
    May '27 738^6 -5^2 745^6 736^0 745^2 744^0 32 3:20:00 am Option Chart
    Jul '27 730^0 -8^4 738^4 730^0 738^0 738^4 10 1:32:51 am Option Chart
    Minneapolis Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Jul '26 701^0 -1^4 705^0 698^2 702^4 702^4 158 3:16:39 am Option Chart
    Sep '26 721^0 -2^0 724^4 718^6 723^0 723^0 46 2:43:29 am Option Chart
    Dec '26 738^0 -3^2 741^4 738^0 739^6 741^2 16 10:19:55 pm Option Chart
    Mar '27 752^6 -1^0 753^0 749^4 749^4 753^6 9 9:45:42 pm Option Chart
    May '27 759^0 +7^2 759^6 746^6 747^0 751^6 23 9:47:45 pm Option Chart
    Soybean Meal
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Jul '26 330.80 -1.70 334.30 330.70 332.50 332.50 6407 3:48:08 am Option Chart
    Aug '26 324.20 -1.60 327.80 324.20 325.50 325.80 1385 3:48:03 am Option Chart
    Sep '26 320.10 -1.60 323.40 320.10 321.50 321.70 778 3:48:03 am Option Chart
    Oct '26 317.50 -1.60 320.80 317.50 319.10 319.10 859 3:48:03 am Option Chart
    Dec '26 321.10 -1.70 324.40 321.00 322.40 322.80 1267 3:48:03 am Option Chart
    Jan '27 321.50 -1.70 324.50 321.50 323.00 323.20 175 3:48:03 am Option Chart
    Mar '27 320.00 -1.80 322.70 320.00 321.50 321.80 49 3:48:03 am Option Chart
    Soybean Oil
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Jul '26 74.11 +0.45 74.25 73.68 73.96 73.66 7617 3:47:51 am Option Chart
    Aug '26 72.62 +0.53 72.69 72.17 72.45 72.09 1352 3:47:31 am Option Chart
    Sep '26 71.34 +0.41 71.49 70.98 71.31 70.93 603 3:37:37 am Option Chart
    Oct '26 70.37 +0.41 70.44 69.90 70.35 69.96 667 3:36:26 am Option Chart
    Dec '26 69.62 +0.31 69.75 69.19 69.59 69.31 1263 3:47:31 am Option Chart
    Jan '27 69.16 +0.37 69.24 68.69 69.11 68.79 138 3:36:26 am Option Chart
    Mar '27 68.44 +0.31 68.55 68.04 68.50 68.13 118 3:36:26 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by