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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 430^6 -0^4 431^4 430^6 431^0 431^2 278276 7:14:42 pm Option Chart
    May '26 441^2 -0^4 441^6 441^0 441^0 441^6 239670 7:14:51 pm Option Chart
    Jul '26 449^2 -0^4 449^6 449^0 449^2 449^6 94198 7:14:42 pm Option Chart
    Sep '26 449^0 -0^4 449^4 448^6 449^0 449^4 32110 7:13:01 pm Option Chart
    Dec '26 463^2 -0^6 463^4 462^6 463^0 464^0 36749 7:13:49 pm Option Chart
    Mar '27 475^0 -0^6 475^4 474^2 474^2 475^6 3948 7:13:07 pm Option Chart
    May '27 481^2 -1^0 481^2 481^0 481^2 482^2 680 7:13:16 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1136^0 -1^2 1137^6 1134^6 1136^0 1137^2 188580 7:14:48 pm Option Chart
    May '26 1151^2 -1^0 1153^0 1149^6 1150^4 1152^2 174393 7:14:48 pm Option Chart
    Jul '26 1163^0 -0^6 1164^6 1161^6 1162^0 1163^6 92046 7:14:48 pm Option Chart
    Aug '26 1152^2 0^0 1152^4 1150^4 1151^2 1152^2 11229 7:04:57 pm Option Chart
    Sep '26 1119^4 0^0 1119^4 1117^6 1117^6 1119^4 6595 7:11:44 pm Option Chart
    Nov '26 1115^2 -1^0 1116^0 1114^0 1115^0 1116^2 47381 7:14:48 pm Option Chart
    Jan '27 1125^0 -0^6 1125^0 1123^4 1124^0 1125^6 2846 7:10:07 pm Option Chart
    Mar '27 1122^6 -2^0 1124^0 1120^4 1120^4 1124^6 3315 7:00:12 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 552^2 -0^2 553^0 550^6 552^0 552^4 147052 7:13:51 pm Option Chart
    May '26 558^2 -0^2 558^6 557^4 558^2 558^4 119961 7:13:51 pm Option Chart
    Jul '26 566^2 -0^2 566^6 565^2 565^6 566^4 40952 7:12:48 pm Option Chart
    Sep '26 578^0 -0^2 579^0 577^2 578^0 578^2 9603 7:08:00 pm Option Chart
    Dec '26 595^2 -0^4 595^6 594^2 594^6 595^6 7060 7:08:31 pm Option Chart
    Mar '27 610^4 -0^4 610^4 610^4 610^4 611^0 671 7:13:36 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 553^0 -1^0 553^4 551^2 552^4 554^0 63087 7:13:36 pm Option Chart
    May '26 565^0 -1^0 565^2 563^0 565^0 566^0 69281 7:13:28 pm Option Chart
    Jul '26 577^0 -1^4 577^2 575^2 577^0 578^4 24525 7:02:20 pm Option Chart
    Sep '26 591^4 -1^2 592^0 590^2 592^0 592^6 4819 7:08:03 pm Option Chart
    Dec '26 612^4 -1^2 612^4 611^2 611^2 613^6 3132 7:00:46 pm Option Chart
    Mar '27 630^0 -0^4 630^4 617^2 618^2 630^4 502 1:14:58 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 575^0 -2^4 576^0 571^0 575^4 577^4 10289 7:06:48 pm Option Chart
    May '26 587^0 -2^6 587^4 585^0 587^4 589^6 12359 7:08:34 pm Option Chart
    Jul '26 601^0 -2^6 603^2 600^2 603^2 603^6 1917 7:05:14 pm Option Chart
    Sep '26 618^0 -2^4 618^0 618^0 618^0 620^4 710 7:01:27 pm Option Chart
    Dec '26 639^0 0^0 640^2 628^2 634^4 639^0 283 1:14:49 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 309.00 +1.10 309.30 307.30 307.90 307.90 90111 7:14:48 pm Option Chart
    May '26 313.40 +0.60 313.60 312.00 312.40 312.80 78869 7:14:42 pm Option Chart
    Jul '26 317.30 +0.40 317.60 316.00 316.40 316.90 38652 7:13:52 pm Option Chart
    Aug '26 317.30 +0.40 317.50 316.30 316.90 316.90 9103 7:10:07 pm Option Chart
    Sep '26 316.20 +0.20 316.40 315.20 315.50 316.00 7592 7:07:18 pm Option Chart
    Oct '26 314.40 +0.10 314.50 313.60 314.30 314.30 6897 7:13:38 pm Option Chart
    Dec '26 316.80 +0.30 316.90 315.60 315.60 316.50 15134 7:12:23 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 57.39 -0.15 57.66 57.33 57.40 57.54 114367 7:14:50 pm Option Chart
    May '26 57.79 -0.12 58.02 57.60 58.01 57.91 104546 7:14:02 pm Option Chart
    Jul '26 57.93 -0.09 58.09 57.85 58.00 58.02 55200 7:11:25 pm Option Chart
    Aug '26 57.57 -0.10 57.67 57.50 57.64 57.67 14920 7:00:06 pm Option Chart
    Sep '26 57.09 -0.12 57.30 57.09 57.30 57.21 6515 7:00:01 pm Option Chart
    Oct '26 56.67 -0.01 56.70 56.67 56.70 56.68 5724 7:00:01 pm Option Chart
    Dec '26 56.36 -0.11 56.47 56.36 56.47 56.47 22163 7:12:23 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by