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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 438^0  P 0^0 438^2 428^0 428^4 438^0 272 1:14:51 pm Option Chart
    Sep '26 446^6 +7^2 447^4 444^6 445^0 439^4 180942 7:20:46 pm Option Chart
    Dec '26 468^6 +7^6 469^4 466^4 467^0 461^0 319569 7:20:56 pm Option Chart
    Mar '27 483^0 +7^2 484^0 481^0 481^0 475^6 68069 7:20:46 pm Option Chart
    May '27 490^4 +6^6 491^4 487^4 487^4 483^6 33772 7:20:52 pm Option Chart
    Jul '27 495^2 +6^6 496^0 493^6 494^0 488^4 26218 7:18:37 pm Option Chart
    Sep '27 479^6 +3^4 480^0 478^0 480^0 476^2 4682 7:17:53 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 1196^4  P 0^0 1197^4 1184^4 1190^0 1196^4 47 1:11:22 pm Option Chart
    Aug '26 1207^2 +15^4 1208^2 1200^0 1200^4 1191^6 44341 7:20:23 pm Option Chart
    Sep '26 1196^0 +14^6 1197^0 1189^4 1189^6 1181^2 17487 7:19:32 pm Option Chart
    Nov '26 1205^2 +14^4 1207^0 1199^0 1200^0 1190^6 131637 7:20:41 pm Option Chart
    Jan '27 1219^4 +14^6 1220^6 1212^0 1212^0 1204^6 26359 7:17:02 pm Option Chart
    Mar '27 1221^2 +13^6 1222^4 1215^0 1215^0 1207^4 16886 7:19:44 pm Option Chart
    May '27 1226^4 +13^6 1227^2 1221^0 1221^0 1212^6 11446 7:18:15 pm Option Chart
    Jul '27 1232^2 +13^6 1232^6 1225^6 1225^6 1218^4 6526 7:18:51 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 632^0  P 0^0 634^6 630^0 630^0 632^0 12 1:15:28 pm Option Chart
    Sep '26 651^2 +11^0 653^0 646^4 646^4 640^2 160868 7:20:44 pm Option Chart
    Dec '26 665^2 +10^6 666^6 661^0 662^4 654^4 87650 7:19:48 pm Option Chart
    Mar '27 676^4 +10^2 678^0 672^0 672^0 666^2 29673 7:20:00 pm Option Chart
    May '27 682^4 +9^6 683^6 680^0 682^0 672^6 10710 7:18:19 pm Option Chart
    Jul '27 684^4 +9^2 685^6 680^2 680^2 675^2 6351 7:17:25 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 662^4  P 0^0 665^0 639^6 640^0 662^4 54 9:32:59 am Option Chart
    Sep '26 689^4 +13^2 691^0 682^0 682^0 676^2 68634 7:20:18 pm Option Chart
    Dec '26 703^0 +12^6 704^6 694^0 694^0 690^2 38180 7:20:42 pm Option Chart
    Mar '27 714^2 +12^4 715^4 706^6 706^6 701^6 13297 7:18:06 pm Option Chart
    May '27 720^4 +12^0 720^4 716^0 716^6 708^4 4838 7:18:06 pm Option Chart
    Jul '27 721^6 +11^4 722^2 712^2 712^2 710^2 3081 7:17:34 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 603^0  P 0^0 603^0 603^0 603^0 603^0 2 1:08:59 pm Option Chart
    Sep '26 662^4 +10^0 662^4 655^2 657^4 652^4 7331 7:13:53 pm Option Chart
    Dec '26 683^0 +8^6 689^6 677^0 677^0 674^2 3236 7:12:13 pm Option Chart
    Mar '27 703^2 +10^0 703^2 698^2 699^0 693^2 724 7:08:13 pm Option Chart
    May '27 714^2 +9^4 714^2 705^2 710^4 704^6 141 7:08:13 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 326.10 +3.00 326.10 326.10 326.10 323.10 49 7:00:15 pm Option Chart
    Aug '26 322.80 +2.40 323.70 322.00 322.00 320.40 29456 7:19:15 pm Option Chart
    Sep '26 319.70 +2.50 321.50 318.80 321.50 317.20 16769 7:20:23 pm Option Chart
    Oct '26 317.50 +2.30 319.00 316.90 318.10 315.20 12022 7:20:00 pm Option Chart
    Dec '26 321.20 +2.50 322.30 320.70 320.70 318.70 69842 7:20:55 pm Option Chart
    Jan '27 323.00 +2.40 323.80 322.30 322.30 320.60 19542 7:18:49 pm Option Chart
    Mar '27 324.80 +2.30 325.90 324.30 324.30 322.50 7310 7:18:50 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 70.86  P 0.00 71.32 70.66 70.66 70.86 42 8:52:15 am Option Chart
    Aug '26 71.41 +0.95 71.49 70.95 71.09 70.46 32155 7:20:32 pm Option Chart
    Sep '26 70.89 +0.97 70.99 70.45 70.53 69.92 18399 7:20:36 pm Option Chart
    Oct '26 70.29 +0.96 70.38 69.93 69.94 69.33 11530 7:20:32 pm Option Chart
    Dec '26 69.88 +0.90 70.03 69.49 69.65 68.98 65418 7:20:56 pm Option Chart
    Jan '27 69.78 +0.94 69.85 69.44 69.55 68.84 16689 7:20:32 pm Option Chart
    Mar '27 69.47 +0.93 69.50 69.17 69.19 68.54 8512 7:19:54 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by