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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 452^2  S -2^0 460^4 451^2 454^0 452^2 148348 1:19:59 pm Option Chart
    Jul '26 463^2  S -1^6 471^4 462^2 464^6 463^2 103123 1:19:59 pm Option Chart
    Sep '26 467^0  S -0^2 473^2 465^4 467^2 467^0 43500 1:19:59 pm Option Chart
    Dec '26 481^2  S 0^0 486^6 479^4 481^4 481^2 57354 1:19:59 pm Option Chart
    Mar '27 492^2  S +0^2 496^6 490^2 491^4 492^2 8690 1:19:56 pm Option Chart
    May '27 499^0  S +0^2 502^6 496^6 497^2 499^0 1130 1:19:52 pm Option Chart
    Jul '27 502^4  S +0^4 505^6 500^4 500^4 502^4 937 1:19:19 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 1163^4  S -5^0 1174^2 1162^0 1167^2 1163^4 79796 1:19:57 pm Option Chart
    Jul '26 1180^0  S -4^4 1190^0 1178^6 1183^0 1180^0 59423 1:19:55 pm Option Chart
    Aug '26 1175^2  S -5^2 1186^2 1174^2 1177^6 1175^2 11889 1:19:52 pm Option Chart
    Sep '26 1153^6  S -2^2 1161^4 1151^0 1152^6 1153^6 5963 1:19:22 pm Option Chart
    Nov '26 1154^0  S -1^4 1161^6 1150^6 1152^6 1154^0 27295 1:19:52 pm Option Chart
    Jan '27 1163^6  S -1^4 1171^6 1161^0 1162^2 1163^6 5478 1:19:49 pm Option Chart
    Mar '27 1158^4  S -1^2 1165^4 1156^2 1156^2 1158^4 5151 1:19:22 pm Option Chart
    May '27 1160^6  S -1^2 1167^6 1158^0 1159^2 1160^6 1993 1:19:22 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 598^2  S +0^6 609^2 594^0 597^4 598^2 68864 1:19:59 pm Option Chart
    Jul '26 609^4  S +0^6 620^2 605^6 609^4 609^4 46279 1:19:59 pm Option Chart
    Sep '26 622^2  S +0^6 632^6 618^6 621^4 622^2 20729 1:19:55 pm Option Chart
    Dec '26 639^0  S +0^4 649^2 636^0 638^0 639^0 10837 1:19:56 pm Option Chart
    Mar '27 653^0  S +0^6 662^4 649^6 649^6 653^0 2251 1:18:08 pm Option Chart
    May '27 658^4  S +0^6 666^6 657^0 657^0 658^4 155 1:14:52 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 615^6  S +2^0 625^4 608^6 613^6 615^6 38154 1:19:59 pm Option Chart
    Jul '26 631^0  S +2^6 640^2 623^2 628^2 631^0 29889 1:19:59 pm Option Chart
    Sep '26 644^0  S +2^0 653^4 637^2 642^0 644^0 10909 1:19:59 pm Option Chart
    Dec '26 661^6  S +2^4 670^4 654^6 658^0 661^6 5607 1:19:59 pm Option Chart
    Mar '27 674^4  S +2^4 682^4 667^4 670^2 674^4 1221 1:19:59 pm Option Chart
    May '27 679^6  S +2^6 686^2 679^2 686^2 679^6 90 1:14:51 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 646^6  S +4^6 650^6 640^0 642^0 646^6 3427 1:19:59 pm Option Chart
    Jul '26 660^4  S +3^6 665^2 653^6 656^4 660^4 2949 1:19:59 pm Option Chart
    Sep '26 676^4  S +3^6 680^4 671^6 672^6 676^4 626 1:19:59 pm Option Chart
    Dec '26 690^6  S +4^0 694^4 685^2 686^6 690^6 403 1:19:56 pm Option Chart
    Mar '27 701^0  S +4^0 704^0 696^4 700^0 701^0 176 1:19:56 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 315.20  S -3.00 318.80 313.90 318.20 315.20 55406 1:19:57 pm Option Chart
    Jul '26 313.20  S -3.50 317.20 312.80 317.00 313.20 40177 1:19:57 pm Option Chart
    Aug '26 310.90  S -3.60 315.00 310.70 315.00 310.90 6249 1:19:41 pm Option Chart
    Sep '26 308.00  S -3.80 312.50 307.80 312.50 308.00 5316 1:19:55 pm Option Chart
    Oct '26 305.60  S -4.20 311.10 305.10 308.70 305.60 7420 1:19:32 pm Option Chart
    Dec '26 309.10  S -4.20 314.40 308.30 314.40 309.10 15775 1:19:55 pm Option Chart
    Jan '27 309.40  S -4.10 313.80 308.60 313.60 309.40 1640 1:19:20 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 68.94  S +1.83 69.17 66.74 67.01 68.94 95671 1:19:58 pm Option Chart
    Jul '26 68.74  S +1.55 69.03 66.87 67.09 68.74 69120 1:19:59 pm Option Chart
    Aug '26 67.82  S +1.34 68.16 66.15 66.34 67.82 18657 1:19:52 pm Option Chart
    Sep '26 66.87  S +1.22 67.26 65.33 65.39 66.87 10733 1:19:52 pm Option Chart
    Oct '26 65.84  S +1.14 66.26 64.40 64.56 65.84 6975 1:19:40 pm Option Chart
    Dec '26 65.15  S +1.12 65.58 63.74 64.00 65.15 24977 1:19:55 pm Option Chart
    Jan '27 64.63  S +1.10 65.03 63.29 63.36 64.63 3370 1:19:55 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by