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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '23 465^4 +5^2 467^6 460^2 460^2 460^2 269 12:27:14 pm Option Chart
    Mar '24 487^0 +1^4 490^6 483^4 485^0 485^4 77833 12:38:34 pm Option Chart
    May '24 498^2 +1^2 501^6 495^2 496^4 497^0 14056 12:38:32 pm Option Chart
    Jul '24 506^4 +0^6 510^2 504^6 505^4 505^6 10164 12:37:14 pm Option Chart
    Sep '24 507^0 -0^4 511^2 506^4 507^2 507^4 2620 12:37:13 pm Option Chart
    Dec '24 512^2 -1^0 516^4 511^6 513^0 513^2 7812 12:37:41 pm Option Chart
    Mar '25 522^6 -1^0 527^0 522^4 523^0 523^6 399 12:35:41 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '24 1296^6 -9^4 1315^2 1294^0 1307^2 1306^2 78475 12:38:34 pm Option Chart
    Mar '24 1317^4 -9^0 1335^2 1315^0 1327^2 1326^4 32547 12:38:33 pm Option Chart
    May '24 1333^6 -8^2 1350^6 1331^2 1342^6 1342^0 11924 12:38:32 pm Option Chart
    Jul '24 1342^0 -8^2 1358^2 1339^4 1351^2 1350^2 8385 12:38:32 pm Option Chart
    Aug '24 1322^4 -8^2 1338^2 1320^2 1333^6 1330^6 861 12:38:32 pm Option Chart
    Sep '24 1281^2 -8^0 1295^6 1279^2 1288^4 1289^2 1477 12:38:32 pm Option Chart
    Nov '24 1265^4 -7^4 1280^0 1263^2 1273^0 1273^0 4880 12:38:32 pm Option Chart
    Jan '25 1272^0 -8^4 1285^4 1272^0 1281^4 1280^4 122 12:18:23 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '23 617^0 +21^2 617^0 597^6 601^0 595^6 61 12:38:21 pm Option Chart
    Mar '24 627^2 +6^6 636^2 616^2 619^0 620^4 62729 12:38:37 pm Option Chart
    May '24 640^0 +6^0 649^0 630^0 632^4 634^0 15285 12:38:13 pm Option Chart
    Jul '24 647^4 +4^0 656^4 639^2 641^0 643^4 7743 12:38:18 pm Option Chart
    Sep '24 656^4 +1^2 666^0 650^4 653^6 655^2 2536 12:37:29 pm Option Chart
    Dec '24 668^6 -0^6 678^6 664^2 668^2 669^4 1765 12:35:41 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '23 649^0 -7^2 665^2 649^0 664^0 656^2 140 10:47:30 am Option Chart
    Mar '24 661^2 +3^4 670^0 653^4 656^4 657^6 15334 12:38:35 pm Option Chart
    May '24 665^0 +3^2 673^2 657^4 661^2 661^6 3654 12:36:57 pm Option Chart
    Jul '24 668^0 +2^4 676^2 661^2 665^0 665^4 3211 12:36:41 pm Option Chart
    Sep '24 678^2 +1^6 686^2 672^4 673^4 676^4 797 12:31:55 pm Option Chart
    Dec '24 691^0 +0^4 698^4 685^6 689^2 690^4 462 12:33:48 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '23 709^4 -1^6 713^0 709^4 713^0 711^2 7 12:18:40 pm Option Chart
    Mar '24 737^4 +1^2 745^0 730^2 731^0 736^2 5296 12:33:32 pm Option Chart
    May '24 747^2 +0^6 755^0 741^6 744^4 746^4 738 12:32:03 pm Option Chart
    Jul '24 757^0 +0^4 765^0 755^0 755^0 756^4 153 12:32:03 pm Option Chart
    Sep '24 764^6 -0^6 772^0 761^4 761^4 765^4 53 12:23:39 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '23 431.10 +8.80 431.10 421.00 422.20 422.30 143 12:06:48 pm Option Chart
    Jan '24 416.00 +7.70 416.50 406.50 409.00 408.30 33662 12:38:39 pm Option Chart
    Mar '24 402.20 +2.90 402.80 398.20 399.60 399.30 15946 12:38:39 pm Option Chart
    May '24 397.20 +2.00 398.70 394.30 395.70 395.20 8652 12:38:31 pm Option Chart
    Jul '24 396.80 +1.40 398.70 394.60 395.70 395.40 4889 12:38:32 pm Option Chart
    Aug '24 393.60 +0.90 395.20 391.80 393.40 392.70 806 12:38:32 pm Option Chart
    Sep '24 389.50 +0.80 391.20 387.80 388.40 388.70 427 12:37:41 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '23 49.68 -1.51 51.07 49.68 51.02 51.19 28 11:26:39 am Option Chart
    Jan '24 49.70 -1.54 51.52 49.56 51.30 51.24 43338 12:38:34 pm Option Chart
    Mar '24 49.67 -1.46 51.42 49.53 51.20 51.13 17296 12:38:07 pm Option Chart
    May '24 49.70 -1.42 51.39 49.56 51.17 51.12 5340 12:38:32 pm Option Chart
    Jul '24 49.64 -1.41 51.31 49.50 51.08 51.05 3902 12:38:32 pm Option Chart
    Aug '24 49.35 -1.36 50.92 49.23 50.92 50.71 771 12:38:03 pm Option Chart
    Sep '24 49.01 -1.33 50.50 48.93 50.36 50.34 582 12:38:03 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by