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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Sep '24 394^4  P 0^0 406^4 394^0 405^6 394^4 128936 1:19:59 pm Option Chart
    Dec '24 410^0  P 0^0 421^6 409^2 421^0 410^0 155117 1:19:59 pm Option Chart
    Mar '25 424^4  P 0^0 436^0 424^2 435^2 424^4 35481 1:19:59 pm Option Chart
    May '25 435^0  P 0^0 446^0 434^6 445^2 435^0 6801 1:19:59 pm Option Chart
    Jul '25 442^6  P 0^0 453^2 442^2 452^2 442^6 8364 1:19:59 pm Option Chart
    Sep '25 445^2  P 0^0 454^0 445^0 454^0 445^2 2838 1:19:23 pm Option Chart
    Dec '25 452^2  P 0^0 460^0 451^6 459^0 452^2 4506 1:19:23 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Aug '24 1077^4  P 0^0 1117^2 1071^4 1113^2 1077^4 49650 1:19:53 pm Option Chart
    Sep '24 1042^0  P 0^0 1075^6 1038^6 1068^6 1042^0 37636 1:19:59 pm Option Chart
    Nov '24 1048^4  P 0^0 1080^4 1045^0 1077^6 1048^4 156376 1:19:56 pm Option Chart
    Jan '25 1064^0  P 0^0 1094^6 1061^0 1092^0 1064^0 27467 1:19:55 pm Option Chart
    Mar '25 1076^0  P 0^0 1104^4 1073^0 1100^0 1076^0 22316 1:19:56 pm Option Chart
    May '25 1086^4  P 0^0 1113^2 1083^6 1112^0 1086^4 9375 1:19:55 pm Option Chart
    Jul '25 1095^0  P 0^0 1121^0 1092^6 1117^0 1095^0 6569 1:19:57 pm Option Chart
    Aug '25 1091^0  P 0^0 1104^6 1091^0 1104^6 1091^0 200 12:15:16 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Sep '24 523^4  P 0^0 541^2 522^0 537^0 523^4 49197 1:19:57 pm Option Chart
    Dec '24 548^4  P 0^0 565^6 546^6 561^4 548^4 22895 1:19:56 pm Option Chart
    Mar '25 569^0  P 0^0 585^4 567^2 580^6 569^0 8833 1:19:55 pm Option Chart
    May '25 581^0  P 0^0 596^4 579^6 591^2 581^0 2124 1:19:10 pm Option Chart
    Jul '25 586^6  P 0^0 601^6 584^6 599^6 586^6 1631 1:19:36 pm Option Chart
    Sep '25 597^4  P 0^0 611^4 595^6 609^2 597^4 327 1:17:53 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Sep '24 545^4  P 0^0 566^2 544^4 561^0 545^4 22011 1:19:56 pm Option Chart
    Dec '24 562^0  P 0^0 582^0 561^0 577^4 562^0 12914 1:19:55 pm Option Chart
    Mar '25 576^4  P 0^0 595^2 575^2 591^2 576^4 4108 1:18:31 pm Option Chart
    May '25 584^2  P 0^0 602^2 583^0 595^2 584^2 1072 1:18:31 pm Option Chart
    Jul '25 583^2  P 0^0 601^2 583^0 596^0 583^2 573 1:18:31 pm Option Chart
    Sep '25 591^2  P 0^0 600^0 591^2 600^0 591^2 24 12:59:47 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Sep '24 588^4  P 0^0 612^6 586^4 603^6 588^4 4109 1:29:55 pm Option Chart
    Dec '24 607^4  P 0^0 630^4 605^6 623^2 607^4 2684 1:29:55 pm Option Chart
    Mar '25 625^2  P 0^0 646^4 624^0 638^6 625^2 780 1:20:50 pm Option Chart
    May '25 635^4  P 0^0 655^4 635^4 649^0 635^4 126 12:46:56 pm Option Chart
    Jul '25 644^4  P 0^0 650^0 644^4 650^0 644^4 123 12:46:58 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Aug '24 353.30  P 0.00 354.80 349.30 352.40 353.30 30817 1:19:59 pm Option Chart
    Sep '24 334.30  P 0.00 336.00 329.80 334.30 334.30 46528 1:19:59 pm Option Chart
    Oct '24 323.20  P 0.00 326.60 320.30 326.60 323.20 20928 1:19:34 pm Option Chart
    Dec '24 324.70  P 0.00 329.70 322.10 329.20 324.70 67078 1:19:57 pm Option Chart
    Jan '25 325.40  P 0.00 330.10 322.70 329.90 325.40 11255 1:19:39 pm Option Chart
    Mar '25 326.50  P 0.00 330.70 324.00 330.70 326.50 7177 1:18:59 pm Option Chart
    May '25 328.80  P 0.00 332.70 326.10 332.70 328.80 2772 1:19:39 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Aug '24 43.66  P 0.00 46.04 43.55 45.83 43.66 28310 1:19:59 pm Option Chart
    Sep '24 43.01  P 0.00 45.41 42.91 45.21 43.01 49573 1:19:59 pm Option Chart
    Oct '24 42.30  P 0.00 44.75 42.24 44.56 42.30 24774 1:19:45 pm Option Chart
    Dec '24 41.83  P 0.00 44.42 41.79 44.17 41.83 99438 1:19:59 pm Option Chart
    Jan '25 41.85  P 0.00 44.30 41.82 44.12 41.85 17732 1:19:55 pm Option Chart
    Mar '25 41.98  P 0.00 44.32 41.95 44.10 41.98 10309 1:19:45 pm Option Chart
    May '25 42.14  P 0.00 44.34 42.10 44.13 42.14 6943 1:19:46 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by