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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '26 500^6  S -21^2 526^2 498^6 522^0 500^6 457926 1:19:59 pm Option Chart
    Mar '27 515^4  S -20^4 539^6 513^6 535^6 515^4 164661 1:19:58 pm Option Chart
    May '27 523^2  S -19^6 546^6 521^4 542^6 523^2 73613 1:19:57 pm Option Chart
    Jul '27 527^4  S -18^2 549^4 526^2 545^6 527^4 95783 1:19:59 pm Option Chart
    Sep '27 508^4  S -9^4 520^4 505^4 517^6 508^4 32462 1:19:58 pm Option Chart
    Dec '27 517^2  S -5^0 524^4 512^6 522^0 517^2 47436 1:19:46 pm Option Chart
    Mar '28 531^4  S -3^4 537^2 526^2 534^6 531^4 2825 1:19:23 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Nov '26 1293^0  S -4^6 1311^4 1289^6 1296^6 1293^0 161184 1:19:59 pm Option Chart
    Jan '27 1309^2  S -3^4 1327^0 1306^2 1311^4 1309^2 73438 1:19:55 pm Option Chart
    Mar '27 1318^4  S -3^0 1335^2 1315^2 1321^0 1318^4 36919 1:19:49 pm Option Chart
    May '27 1326^4  S -2^4 1342^4 1323^2 1327^2 1326^4 16173 1:19:59 pm Option Chart
    Jul '27 1331^4  S -2^2 1346^4 1328^4 1333^0 1331^4 22353 1:19:55 pm Option Chart
    Aug '27 1314^0  S -2^6 1328^2 1311^4 1315^0 1314^0 3245 1:19:40 pm Option Chart
    Sep '27 1272^6  S -5^0 1287^0 1270^6 1276^2 1272^6 2307 1:18:28 pm Option Chart
    Nov '27 1260^0  S -4^6 1274^2 1257^4 1263^2 1260^0 12046 1:19:52 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '26 675^6  S -17^0 700^2 673^2 692^6 675^6 108562 1:19:59 pm Option Chart
    Mar '27 690^6  S -16^2 714^2 688^6 707^4 690^6 48182 1:19:36 pm Option Chart
    May '27 698^6  S -14^6 720^4 696^6 714^4 698^6 17449 1:18:54 pm Option Chart
    Jul '27 701^0  S -11^4 718^6 698^6 713^0 701^0 12372 1:19:26 pm Option Chart
    Sep '27 706^4  S -10^2 722^2 705^0 717^4 706^4 3440 1:19:14 pm Option Chart
    Dec '27 717^0  S -9^0 731^0 715^6 726^6 717^0 1203 1:18:45 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '26 733^0  S -10^0 752^2 729^2 743^2 733^0 33470 1:19:59 pm Option Chart
    Mar '27 746^4  S -9^2 765^2 743^0 756^0 746^4 18813 1:19:59 pm Option Chart
    May '27 752^0  S -9^0 770^2 748^4 763^2 752^0 7216 1:19:30 pm Option Chart
    Jul '27 748^4  S -8^0 765^2 745^4 759^0 748^4 5001 1:19:12 pm Option Chart
    Sep '27 753^0  S -7^0 767^4 750^0 761^0 753^0 1677 1:19:22 pm Option Chart
    Dec '27 762^4  S -6^4 771^4 760^0 770^4 762^4 545 1:18:52 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '26 693^2  S -6^0 707^4 692^0 699^0 693^2 4985 1:19:59 pm Option Chart
    Mar '27 713^4  S -6^4 727^4 712^0 720^0 713^4 1663 1:19:59 pm Option Chart
    May '27 725^2  S -7^0 739^2 724^2 734^6 725^2 752 1:19:43 pm Option Chart
    Jul '27 731^0  S -6^6 743^0 730^0 739^0 731^0 378 1:19:55 pm Option Chart
    Sep '27 726^0  S -6^0 738^0 724^2 730^0 726^0 140 1:19:55 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Oct '26 357.10  S -3.00 365.00 356.00 360.80 357.10 2093 1:19:23 pm Option Chart
    Dec '26 356.90  S -2.10 365.20 355.50 359.00 356.90 95632 1:19:59 pm Option Chart
    Jan '27 357.00  S -2.10 364.60 355.60 359.10 357.00 42115 1:19:58 pm Option Chart
    Mar '27 357.30  S -1.80 364.00 356.00 359.10 357.30 23745 1:19:58 pm Option Chart
    May '27 357.90  S -2.00 364.20 356.80 360.00 357.90 11116 1:19:55 pm Option Chart
    Jul '27 359.80  S -1.80 365.50 358.80 361.70 359.80 6920 1:19:58 pm Option Chart
    Aug '27 356.70  S -1.80 361.80 355.70 358.50 356.70 1550 1:19:30 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Oct '26 67.85  S 0.00 68.25 67.85 68.05 67.85 631 1:15:00 pm Option Chart
    Dec '26 68.28  S -0.08 69.03 67.94 68.28 68.28 60244 1:19:56 pm Option Chart
    Jan '27 68.47  S -0.11 69.23 68.20 68.50 68.47 24810 1:19:48 pm Option Chart
    Mar '27 68.64  S -0.14 69.40 68.42 68.70 68.64 17917 1:19:40 pm Option Chart
    May '27 68.81  S -0.13 69.51 68.61 68.92 68.81 9318 1:18:56 pm Option Chart
    Jul '27 68.84  S -0.12 69.50 68.63 68.93 68.84 5928 1:19:40 pm Option Chart
    Aug '27 68.42  S -0.11 69.05 68.26 68.50 68.42 1117 1:18:59 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by