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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 467^2  S 0^0 468^4 458^0 461^2 467^2 138905 1:19:59 pm Option Chart
    Jul '26 477^6  S 0^0 478^4 468^2 471^0 477^6 81027 1:19:56 pm Option Chart
    Sep '26 479^6  S 0^0 480^4 471^0 473^6 479^6 30151 1:19:56 pm Option Chart
    Dec '26 493^2  S 0^0 494^0 484^6 487^2 493^2 55115 1:19:59 pm Option Chart
    Mar '27 503^0  S 0^0 503^4 495^0 496^4 503^0 9451 1:19:30 pm Option Chart
    May '27 508^6  S 0^0 509^0 501^2 502^2 508^6 1343 1:17:54 pm Option Chart
    Jul '27 511^2  S 0^0 511^6 503^6 504^6 511^2 585 1:19:34 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 1171^6  S 0^0 1176^6 1151^4 1153^4 1171^6 108042 1:19:57 pm Option Chart
    Jul '26 1187^6  S 0^0 1192^6 1168^0 1170^0 1187^6 83206 1:19:56 pm Option Chart
    Aug '26 1180^2  S 0^0 1185^2 1163^6 1165^0 1180^2 16933 1:19:42 pm Option Chart
    Sep '26 1152^2  S 0^0 1156^2 1140^2 1142^0 1152^2 7692 1:19:55 pm Option Chart
    Nov '26 1150^0  S 0^0 1154^0 1140^6 1141^2 1150^0 46538 1:19:55 pm Option Chart
    Jan '27 1161^2  S 0^0 1164^6 1152^0 1152^0 1161^2 9081 1:19:50 pm Option Chart
    Mar '27 1156^4  S 0^0 1159^4 1147^2 1149^4 1156^4 6318 1:19:50 pm Option Chart
    May '27 1157^2  S 0^0 1160^2 1148^2 1148^2 1157^2 2421 1:19:49 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 597^6  S 0^0 599^4 579^2 589^0 597^6 61165 1:19:56 pm Option Chart
    Jul '26 608^6  S 0^0 610^4 590^4 601^0 608^6 36003 1:19:59 pm Option Chart
    Sep '26 622^2  S 0^0 623^6 604^2 613^6 622^2 14340 1:19:55 pm Option Chart
    Dec '26 640^0  S 0^0 641^2 622^2 630^0 640^0 7427 1:19:48 pm Option Chart
    Mar '27 653^6  S 0^0 654^6 636^2 644^2 653^6 1281 1:19:34 pm Option Chart
    May '27 659^6  S 0^0 659^6 644^0 648^4 659^6 184 1:18:12 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 617^6  S 0^0 619^4 593^4 604^0 617^6 26767 1:19:57 pm Option Chart
    Jul '26 633^0  S 0^0 634^0 609^2 619^0 633^0 22750 1:19:59 pm Option Chart
    Sep '26 647^2  S 0^0 648^2 623^6 634^2 647^2 8783 1:19:55 pm Option Chart
    Dec '26 666^2  S 0^0 667^0 643^4 650^4 666^2 3435 1:19:55 pm Option Chart
    Mar '27 679^2  S 0^0 680^0 656^6 666^0 679^2 610 1:18:35 pm Option Chart
    May '27 672^4  P -11^6 672^4 672^4 672^4 672^4 8 1:14:55 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 640^6  S 0^0 642^0 625^0 631^4 640^6 2721 1:19:59 pm Option Chart
    Jul '26 654^2  S 0^0 655^6 637^2 644^6 654^2 1962 1:19:59 pm Option Chart
    Sep '26 670^0  S 0^0 671^2 655^4 660^0 670^0 721 1:19:59 pm Option Chart
    Dec '26 682^4  S 0^0 684^0 674^0 675^0 682^4 387 1:19:59 pm Option Chart
    Mar '27 690^0  S 0^0 690^6 684^2 684^2 690^0 91 1:18:35 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 319.80  S 0.00 324.40 318.10 322.40 319.80 68476 1:19:59 pm Option Chart
    Jul '26 318.00  S 0.00 321.60 316.40 320.20 318.00 51944 1:19:55 pm Option Chart
    Aug '26 315.20  S 0.00 318.20 313.80 317.00 315.20 7239 1:19:04 pm Option Chart
    Sep '26 312.10  S 0.00 314.50 310.90 313.90 312.10 5312 1:19:41 pm Option Chart
    Oct '26 309.10  S 0.00 311.30 308.30 310.30 309.10 4224 1:19:56 pm Option Chart
    Dec '26 312.10  S 0.00 314.40 311.50 313.50 312.10 13877 1:19:59 pm Option Chart
    Jan '27 312.20  S 0.00 314.40 311.70 313.60 312.20 1671 1:19:14 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 67.10  S 0.00 67.32 64.90 65.44 67.10 82457 1:19:59 pm Option Chart
    Jul '26 66.92  S 0.00 67.14 64.86 65.28 66.92 58030 1:19:55 pm Option Chart
    Aug '26 66.11  S 0.00 66.33 64.21 64.60 66.11 13613 1:19:46 pm Option Chart
    Sep '26 65.25  S 0.00 65.44 63.44 63.78 65.25 8309 1:19:46 pm Option Chart
    Oct '26 64.34  S 0.00 64.50 62.60 63.00 64.34 4834 1:19:46 pm Option Chart
    Dec '26 63.86  S 0.00 64.01 62.16 62.50 63.86 16680 1:19:59 pm Option Chart
    Jan '27 63.50  S 0.00 63.64 61.85 61.97 63.50 3077 1:19:46 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by