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

    Corn
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 427^2 +1^4 427^4 425^4 425^6 425^6 135688 7:23:25 pm Option Chart
    May '26 434^6 +1^2 434^6 433^2 433^2 433^4 58544 7:25:00 pm Option Chart
    Jul '26 441^2 +1^4 441^2 439^6 440^0 439^6 41395 7:20:17 pm Option Chart
    Sep '26 440^6 +1^0 440^6 439^4 439^6 439^6 23341 7:19:58 pm Option Chart
    Dec '26 456^0 +1^2 456^0 454^4 454^4 454^6 19816 7:25:02 pm Option Chart
    Mar '27 468^0 +1^0 468^0 467^0 467^0 467^0 2907 7:20:16 pm Option Chart
    May '27 474^0 +0^4 474^0 472^6 472^6 473^4 416 7:00:59 pm Option Chart
    Soybeans
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 1065^6 +5^4 1066^2 1060^0 1060^4 1060^2 100003 7:26:00 pm Option Chart
    May '26 1077^6 +5^2 1078^2 1072^4 1072^4 1072^4 53018 7:25:41 pm Option Chart
    Jul '26 1090^6 +5^0 1091^2 1085^6 1085^6 1085^6 29967 7:24:32 pm Option Chart
    Aug '26 1088^6 +5^4 1088^6 1086^6 1086^6 1083^2 3272 7:25:24 pm Option Chart
    Sep '26 1073^6 +5^4 1073^6 1069^6 1069^6 1068^2 2320 7:16:20 pm Option Chart
    Nov '26 1080^0 +4^6 1080^6 1075^4 1076^2 1075^2 11682 7:24:32 pm Option Chart
    Jan '27 1091^0 +4^2 1091^0 1087^2 1088^4 1086^6 1148 7:02:55 pm Option Chart
    Mar '27 1093^6 +4^0 1094^4 1090^0 1090^0 1089^6 1512 7:07:11 pm Option Chart
    Chicago Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 529^4 +1^6 530^0 528^0 528^2 527^6 80682 7:26:00 pm Option Chart
    May '26 538^2 +1^6 538^4 537^0 537^0 536^4 47643 7:23:24 pm Option Chart
    Jul '26 549^2 +1^6 549^2 547^6 548^0 547^4 19209 7:14:16 pm Option Chart
    Sep '26 561^6 +1^4 561^6 560^4 560^6 560^2 6447 7:18:06 pm Option Chart
    Dec '26 580^4 +1^6 580^4 578^6 578^6 578^6 5844 7:20:49 pm Option Chart
    Mar '27 596^0 +1^4 596^0 596^0 596^0 594^4 270 7:13:38 pm Option Chart
    KC Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 535^6 +0^4 536^0 534^4 535^4 535^2 35634 7:24:01 pm Option Chart
    May '26 546^6 +0^4 546^6 546^0 546^4 546^2 22308 7:22:13 pm Option Chart
    Jul '26 559^6 +0^2 559^6 559^2 559^4 559^4 12717 7:09:25 pm Option Chart
    Sep '26 572^6 -1^4 584^0 571^4 581^6 574^2 1855 1:19:36 pm Option Chart
    Dec '26 595^0 +0^4 595^0 595^0 595^0 594^4 2088 7:14:16 pm Option Chart
    Mar '27 610^4 0^0 610^6 608^0 610^2 610^4 60 1:14:56 pm Option Chart
    Minneapolis Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 570^2 -1^2 571^0 570^2 571^0 571^4 4246 7:07:47 pm Option Chart
    May '26 584^6 -0^2 590^6 581^6 590^6 585^0 3037 1:19:59 pm Option Chart
    Jul '26 597^6 0^0 601^0 594^6 600^0 597^6 937 1:17:29 pm Option Chart
    Sep '26 613^4 -0^6 619^2 611^0 616^6 614^2 320 1:17:29 pm Option Chart
    Dec '26 632^0 0^0 637^0 629^6 637^0 632^0 28 1:14:58 pm Option Chart
    Soybean Meal
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 293.40 -1.10 294.70 293.20 294.00 294.50 55183 7:25:12 pm Option Chart
    May '26 297.30 -0.90 298.50 297.10 297.50 298.20 32287 7:24:23 pm Option Chart
    Jul '26 302.40 -0.70 303.60 302.20 302.30 303.10 15876 7:22:28 pm Option Chart
    Aug '26 304.10 -0.80 305.40 304.00 305.40 304.90 3283 7:22:28 pm Option Chart
    Sep '26 305.30 -0.80 305.50 305.30 305.30 306.10 2979 7:22:28 pm Option Chart
    Oct '26 306.00 -0.60 306.90 305.80 306.60 306.60 1473 7:21:19 pm Option Chart
    Dec '26 309.80 -0.60 310.70 309.80 310.40 310.40 2895 7:05:31 pm Option Chart
    Soybean Oil
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 53.90 +0.70 53.94 53.35 53.35 53.20 94207 7:26:14 pm Option Chart
    May '26 54.44 +0.70 54.49 53.79 53.79 53.74 57149 7:26:07 pm Option Chart
    Jul '26 54.74 +0.69 54.77 54.09 54.09 54.05 39188 7:26:07 pm Option Chart
    Aug '26 54.48 +0.66 54.51 53.93 54.00 53.82 6962 7:23:21 pm Option Chart
    Sep '26 54.19 +0.66 54.19 53.86 53.86 53.53 3889 7:18:01 pm Option Chart
    Oct '26 53.83 +0.63 53.84 53.64 53.64 53.20 2100 7:21:29 pm Option Chart
    Dec '26 53.84 +0.65 53.86 53.25 53.25 53.19 10209 7:21:04 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by