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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 462^0 0^0 465^6 461^6 462^6 462^0 20539 4:00:02 am Option Chart
    Jul '26 473^4 0^0 477^4 473^2 474^2 473^4 9675 4:00:32 am Option Chart
    Sep '26 476^2 -0^2 480^0 476^0 477^6 476^4 4276 3:57:00 am Option Chart
    Dec '26 489^6 -0^4 494^0 489^2 491^0 490^2 8918 3:57:05 am Option Chart
    Mar '27 500^0 -0^6 504^2 499^4 501^0 500^6 1034 3:54:26 am Option Chart
    May '27 506^2 -1^0 510^0 506^2 506^6 507^2 98 3:46:07 am Option Chart
    Jul '27 510^2 0^0 513^2 510^2 511^2 510^2 51 10:22:57 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 1165^2 +6^0 1168^6 1158^2 1165^0 1159^2 13727 4:00:19 am Option Chart
    Jul '26 1181^2 +6^0 1184^6 1174^2 1181^2 1175^2 8028 4:00:16 am Option Chart
    Aug '26 1176^2 +5^6 1179^6 1169^0 1175^0 1170^4 1416 3:59:16 am Option Chart
    Sep '26 1150^2 +5^6 1153^2 1144^6 1147^6 1144^4 672 3:58:56 am Option Chart
    Nov '26 1149^6 +5^6 1152^2 1143^4 1147^0 1144^0 3984 3:58:33 am Option Chart
    Jan '27 1160^6 +5^6 1163^2 1155^4 1160^0 1155^0 1232 3:52:06 am Option Chart
    Mar '27 1156^4 +4^2 1159^0 1152^0 1156^2 1152^2 1746 4:00:16 am Option Chart
    May '27 1158^4 +3^6 1160^2 1154^0 1156^0 1154^6 451 3:55:11 am Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 602^0 -3^0 612^0 601^4 607^6 605^0 6994 4:00:32 am Option Chart
    Jul '26 613^4 -2^4 622^6 612^6 619^0 616^0 3687 4:00:24 am Option Chart
    Sep '26 626^4 -2^4 635^4 626^2 632^0 629^0 1588 4:00:32 am Option Chart
    Dec '26 643^2 -2^6 652^0 643^0 649^0 646^0 1368 3:53:13 am Option Chart
    Mar '27 657^0 -2^2 665^0 657^0 664^2 659^2 316 3:49:03 am Option Chart
    May '27 666^2 +1^2 670^4 666^2 668^6 665^0 15 9:24:56 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 626^6 -6^0 639^6 626^2 634^0 632^6 4375 4:00:32 am Option Chart
    Jul '26 641^0 -6^4 654^2 640^4 649^4 647^4 2723 4:00:02 am Option Chart
    Sep '26 654^4 -6^4 667^4 654^2 662^2 661^0 869 4:00:02 am Option Chart
    Dec '26 671^6 -6^6 684^0 671^4 680^0 678^4 293 3:57:10 am Option Chart
    Mar '27 683^6 -6^4 696^2 683^6 690^6 690^2 93 3:46:06 am Option Chart
    May '27 694^2  P 0^0 700^0 691^4 700^0 694^2 233 1:18:34 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 647^4 -0^6 651^6 645^0 645^0 648^2 144 3:53:40 am Option Chart
    Jul '26 659^6 -2^4 668^0 658^6 658^6 662^2 134 3:54:14 am Option Chart
    Sep '26 680^2 +2^4 681^0 675^2 676^6 677^6 28 8:52:57 pm Option Chart
    Dec '26 695^0 +5^2 695^0 690^0 690^0 689^6 12 9:45:00 pm Option Chart
    Mar '27 697^2  P 0^0 700^0 692^0 692^0 697^2 194 1:14:22 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 314.20 -1.10 315.80 313.50 315.30 315.30 9167 3:57:56 am Option Chart
    Jul '26 312.50 -0.60 314.00 312.10 313.20 313.10 4633 4:00:16 am Option Chart
    Aug '26 310.60 -0.50 312.20 310.40 312.20 311.10 1719 3:57:56 am Option Chart
    Sep '26 308.40 -0.60 309.50 308.20 309.20 309.00 824 3:57:56 am Option Chart
    Oct '26 306.00 -0.60 307.20 305.80 306.60 306.60 969 4:00:16 am Option Chart
    Dec '26 308.40 -0.60 309.30 308.30 309.00 309.00 1383 4:00:16 am Option Chart
    Jan '27 308.00 -0.80 308.90 308.00 308.90 308.80 173 3:56:09 am Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 68.59 +1.18 68.84 67.55 67.81 67.41 15121 4:00:21 am Option Chart
    Jul '26 68.56 +1.11 68.78 67.59 67.85 67.45 8565 4:00:16 am Option Chart
    Aug '26 67.78 +1.10 67.99 66.95 67.05 66.68 3187 3:47:13 am Option Chart
    Sep '26 66.93 +1.16 67.05 65.91 66.00 65.77 1935 3:41:24 am Option Chart
    Oct '26 65.84 +1.06 66.02 64.98 65.06 64.78 1600 3:33:28 am Option Chart
    Dec '26 65.32 +1.11 65.41 64.37 64.60 64.21 3220 4:00:16 am Option Chart
    Jan '27 64.71 +0.97 64.86 63.82 64.04 63.74 739 3:33:28 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by