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

    Corn
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 434^0 +2^2 434^0 434^0 434^0 431^6 24 5:43:10 am Option Chart
    May '26 445^4 +1^6 446^2 442^4 442^4 443^6 16553 5:44:54 am Option Chart
    Jul '26 455^6 +2^2 456^0 452^4 452^4 453^4 5718 5:43:41 am Option Chart
    Sep '26 457^6 +2^2 458^0 453^6 453^6 455^4 1522 5:43:41 am Option Chart
    Dec '26 472^2 +2^0 472^4 468^4 468^6 470^2 4101 5:43:41 am Option Chart
    Mar '27 484^2 +2^0 484^2 480^2 480^4 482^2 603 5:44:42 am Option Chart
    May '27 490^6 +2^0 490^6 488^0 488^0 488^6 81 5:43:41 am Option Chart
    Soybeans
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 1161^0 +6^4 1161^0 1156^4 1159^4 1154^4 19 3:08:02 am Option Chart
    May '26 1173^4 +4^0 1175^0 1167^4 1168^2 1169^4 13294 5:46:10 am Option Chart
    Jul '26 1186^6 +3^6 1188^4 1180^6 1182^2 1183^0 4977 5:43:41 am Option Chart
    Aug '26 1176^0 +3^6 1177^4 1170^6 1170^6 1172^2 880 5:43:41 am Option Chart
    Sep '26 1139^6 +3^6 1141^0 1135^2 1135^2 1136^0 590 5:43:41 am Option Chart
    Nov '26 1134^0 +3^4 1135^4 1128^4 1129^6 1130^4 2684 5:43:41 am Option Chart
    Jan '27 1144^4 +3^4 1145^6 1139^2 1140^0 1141^0 278 5:45:10 am Option Chart
    Mar '27 1142^6 +3^6 1143^0 1138^0 1139^0 1139^0 163 5:45:10 am Option Chart
    Chicago Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 566^6  P 0^0 569^2 566^4 566^4 566^6 68 8:31:12 am Option Chart
    May '26 576^0 +7^6 576^4 568^0 568^2 568^2 11159 5:46:06 am Option Chart
    Jul '26 585^2 +7^4 585^4 577^6 578^0 577^6 2982 5:43:20 am Option Chart
    Sep '26 597^2 +7^4 597^2 590^2 590^6 589^6 1137 5:45:31 am Option Chart
    Dec '26 614^6 +7^4 614^6 608^0 608^0 607^2 927 5:39:38 am Option Chart
    Mar '27 629^4 +7^2 629^4 623^2 623^2 622^2 59 5:19:19 am Option Chart
    KC Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 568^0 +2^6 570^0 568^0 570^0 565^2 3 7:00:50 pm Option Chart
    May '26 581^2 +8^6 581^2 573^0 573^4 572^4 2969 5:45:31 am Option Chart
    Jul '26 594^0 +8^2 594^2 587^2 587^6 585^6 1065 5:45:24 am Option Chart
    Sep '26 608^2 +8^0 608^2 600^2 600^2 600^2 513 5:45:24 am Option Chart
    Dec '26 627^0 +6^2 628^0 616^0 616^0 620^6 286 4:33:20 am Option Chart
    Mar '27 644^0 +7^0 644^0 639^4 639^4 637^0 44 4:46:18 am Option Chart
    Minneapolis Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 604^0 +5^2 604^0 604^0 604^0 598^6 2 7:11:50 pm Option Chart
    May '26 614^0 +4^6 615^0 608^4 609^0 609^2 659 4:40:00 am Option Chart
    Jul '26 627^4 +4^2 630^0 622^6 623^0 623^2 127 1:36:44 am Option Chart
    Sep '26 645^0 +4^0 645^0 640^2 641^0 641^0 19 1:51:23 am Option Chart
    Dec '26 655^2 -0^6 656^2 654^0 654^0 656^0 8 9:43:42 pm Option Chart
    Soybean Meal
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 305.30 -0.80 306.90 305.00 306.90 306.10 12 1:57:43 am Option Chart
    May '26 309.60 -0.30 310.50 308.30 310.00 309.90 7962 5:46:10 am Option Chart
    Jul '26 313.20 -0.40 314.20 312.10 313.60 313.60 3128 5:43:41 am Option Chart
    Aug '26 312.80 -0.40 313.60 311.80 312.70 313.20 861 5:39:49 am Option Chart
    Sep '26 311.40 -0.40 312.20 310.40 311.20 311.80 753 5:38:42 am Option Chart
    Oct '26 309.40 -0.20 310.10 308.40 309.00 309.60 467 5:37:38 am Option Chart
    Dec '26 311.60 -0.10 312.30 310.60 311.10 311.70 1623 5:43:41 am Option Chart
    Soybean Oil
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 63.70 +0.61 63.70 63.70 63.70 63.09 37 10:38:58 pm Option Chart
    May '26 64.14 +0.55 64.39 63.51 63.59 63.59 20005 5:45:31 am Option Chart
    Jul '26 64.20 +0.57 64.43 63.55 63.70 63.63 9312 5:43:41 am Option Chart
    Aug '26 63.47 +0.60 63.66 62.80 63.02 62.87 2277 5:45:32 am Option Chart
    Sep '26 62.67 +0.64 62.77 62.02 62.20 62.03 2013 5:34:42 am Option Chart
    Oct '26 61.81 +0.66 61.93 61.16 61.29 61.15 935 5:34:42 am Option Chart
    Dec '26 61.39 +0.66 61.55 60.75 60.75 60.73 4295 5:45:31 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by