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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 466^6 -0^4 467^6 463^0 463^0 467^2 413 12:15:32 pm Option Chart
    Jul '26 479^6 -0^2 481^6 478^0 478^2 480^0 285724 10:20:25 pm Option Chart
    Sep '26 486^2 0^0 488^0 484^2 484^4 486^2 122671 10:06:35 pm Option Chart
    Dec '26 502^2 +0^2 504^0 500^2 500^2 502^0 171564 10:19:30 pm Option Chart
    Mar '27 515^2 0^0 517^2 513^2 513^2 515^2 31845 10:09:26 pm Option Chart
    May '27 522^4 +0^2 524^0 520^4 520^4 522^2 9642 10:09:26 pm Option Chart
    Jul '27 527^0 +1^0 527^4 524^4 524^6 526^0 5823 9:36:33 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 1212^6 -0^6 1213^4 1203^0 1204^0 1213^4 94 12:54:51 pm Option Chart
    Jul '26 1226^2 -0^4 1229^2 1224^4 1225^0 1226^6 135626 10:20:34 pm Option Chart
    Aug '26 1221^2 -0^4 1224^2 1220^6 1220^6 1221^6 20847 10:19:30 pm Option Chart
    Sep '26 1202^2 +0^4 1205^0 1199^2 1199^2 1201^6 14304 10:19:30 pm Option Chart
    Nov '26 1205^4 +0^4 1208^4 1203^0 1203^2 1205^0 87645 10:19:30 pm Option Chart
    Jan '27 1216^6 +0^4 1219^4 1213^6 1213^6 1216^2 12950 10:19:30 pm Option Chart
    Mar '27 1213^2 +0^4 1215^6 1209^6 1209^6 1212^6 12812 9:58:09 pm Option Chart
    May '27 1215^0 +0^6 1217^2 1213^6 1214^0 1214^2 6216 10:19:30 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 666^0 +1^0 666^2 666^0 666^2 665^0 10 9:11:25 pm Option Chart
    Jul '26 673^4 -5^4 682^2 672^4 679^4 679^0 171940 10:20:56 pm Option Chart
    Sep '26 685^6 -5^6 693^6 684^4 691^4 691^4 88948 10:18:49 pm Option Chart
    Dec '26 704^6 -5^4 712^4 703^2 710^0 710^2 50903 10:18:49 pm Option Chart
    Mar '27 718^6 -6^0 726^2 718^0 724^0 724^6 13387 10:10:22 pm Option Chart
    May '27 723^4 -6^0 729^0 722^4 729^0 729^4 4101 8:44:02 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 673^4  P -47^0 673^4 673^4 673^4 673^4 2 9:04:05 am Option Chart
    Jul '26 734^6 +3^4 740^6 730^2 738^0 731^2 71835 10:20:36 pm Option Chart
    Sep '26 743^2 +1^0 749^6 740^0 746^4 742^2 34432 10:10:29 pm Option Chart
    Dec '26 756^6 -1^0 762^0 752^6 758^6 757^6 25608 9:53:07 pm Option Chart
    Mar '27 764^4 -2^4 769^6 761^0 767^0 767^0 7838 9:57:10 pm Option Chart
    May '27 766^0 -1^2 768^6 762^0 766^0 767^2 2195 9:56:10 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 677^6  P -37^4 677^6 677^6 677^6 677^6 4 9:53:35 am Option Chart
    Jul '26 719^4 -4^4 724^6 717^0 722^6 724^0 8180 10:14:17 pm Option Chart
    Sep '26 737^6 -7^0 745^0 737^4 741^6 744^6 5397 8:47:00 pm Option Chart
    Dec '26 760^2 -2^0 760^2 755^0 759^0 762^2 3176 8:16:16 pm Option Chart
    Mar '27 760^0 -13^6 772^6 760^0 772^6 773^6 682 7:37:01 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 334.10 +1.20 335.60 332.90 333.70 332.90 130 1:06:23 pm Option Chart
    Jul '26 331.20 +2.80 331.60 328.00 328.10 328.40 67836 10:20:30 pm Option Chart
    Aug '26 325.30 +2.20 325.90 322.40 322.40 323.10 23295 10:05:29 pm Option Chart
    Sep '26 321.50 +2.10 321.80 319.20 319.20 319.40 16383 10:05:29 pm Option Chart
    Oct '26 318.80 +2.00 319.10 317.00 317.40 316.80 12953 10:13:24 pm Option Chart
    Dec '26 322.50 +2.10 322.70 319.80 319.80 320.40 28843 10:13:24 pm Option Chart
    Jan '27 323.00 +2.10 323.20 321.00 321.50 320.90 3251 10:19:30 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 75.50 -0.80 76.30 75.35 76.03 76.30 32 1:07:26 pm Option Chart
    Jul '26 74.95 -0.41 75.50 74.92 75.37 75.36 90312 10:20:34 pm Option Chart
    Aug '26 73.48 -0.34 73.96 73.47 73.75 73.82 29552 10:20:18 pm Option Chart
    Sep '26 72.35 -0.34 72.78 72.35 72.69 72.69 20234 10:19:57 pm Option Chart
    Oct '26 71.34 -0.30 71.68 71.34 71.62 71.64 13706 10:19:57 pm Option Chart
    Dec '26 70.65 -0.28 71.06 70.64 70.80 70.93 43798 10:19:57 pm Option Chart
    Jan '27 70.12 -0.24 70.40 70.12 70.25 70.36 6109 9:30:01 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by