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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 442^2 -4^6 459^0 442^2 447^2 447^0 945 10:21:25 am Option Chart
    May '26 456^6 -3^6 476^0 455^4 464^0 460^4 277752 10:45:15 am Option Chart
    Jul '26 468^4 -2^4 487^4 467^2 474^0 471^0 140550 10:45:04 am Option Chart
    Sep '26 471^2 -0^6 488^0 470^0 474^0 472^0 64566 10:44:49 am Option Chart
    Dec '26 484^0 -0^4 498^4 483^2 485^0 484^4 122053 10:45:14 am Option Chart
    Mar '27 493^6 -0^2 505^4 493^0 494^4 494^0 22612 10:45:06 am Option Chart
    May '27 499^0 +0^2 509^0 498^4 499^0 498^6 3219 10:44:36 am Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1182^0 -3^0 1214^6 1182^0 1195^4 1185^0 61 10:30:17 am Option Chart
    May '26 1199^2 -1^4 1233^6 1196^4 1219^4 1200^6 130078 10:45:15 am Option Chart
    Jul '26 1212^2 -0^6 1245^6 1209^6 1226^4 1213^0 63911 10:45:13 am Option Chart
    Aug '26 1198^6 +1^4 1229^0 1196^4 1204^4 1197^2 10054 10:44:45 am Option Chart
    Sep '26 1157^0 +1^6 1183^4 1155^2 1159^2 1155^2 8247 10:44:50 am Option Chart
    Nov '26 1148^6 +2^0 1172^4 1146^6 1150^0 1146^6 39521 10:45:12 am Option Chart
    Jan '27 1158^0 +2^6 1180^4 1156^2 1160^2 1155^2 5966 10:45:13 am Option Chart
    Mar '27 1154^2 +3^0 1175^4 1151^0 1151^0 1151^2 3700 10:44:36 am Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 609^6 -1^4 635^0 609^6 635^0 611^2 38 10:22:03 am Option Chart
    May '26 609^4 -7^2 641^6 609^0 625^0 616^6 93716 10:45:13 am Option Chart
    Jul '26 618^6 -6^4 649^6 618^6 631^6 625^2 42120 10:45:06 am Option Chart
    Sep '26 631^2 -5^2 660^2 630^4 643^4 636^4 15274 10:44:57 am Option Chart
    Dec '26 647^2 -4^6 674^4 647^0 656^0 652^0 13585 10:45:03 am Option Chart
    Mar '27 659^2 -4^4 684^6 659^2 667^6 663^6 4391 10:44:36 am Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 611^4  P 0^0 611^4 611^4 611^4 611^4 31 12:35:31 pm Option Chart
    May '26 620^0 -3^4 647^4 619^4 630^4 623^4 31543 10:45:12 am Option Chart
    Jul '26 633^2 -2^2 658^4 632^4 642^0 635^4 13983 10:45:15 am Option Chart
    Sep '26 647^0 -2^2 672^2 646^2 655^0 649^2 6084 10:44:34 am Option Chart
    Dec '26 666^6 -1^2 690^0 665^0 672^0 668^0 4121 10:45:01 am Option Chart
    Mar '27 680^0 -1^4 701^4 677^6 685^4 681^4 1458 10:42:00 am Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 637^4 +6^0 637^4 637^4 637^4 631^4 5 8:39:43 am Option Chart
    May '26 643^2 +0^2 669^2 642^2 643^0 643^0 5926 10:40:11 am Option Chart
    Jul '26 656^2 +0^2 678^6 654^2 655^0 656^0 2813 10:39:13 am Option Chart
    Sep '26 671^2 -0^2 693^0 669^4 671^0 671^4 1513 10:39:11 am Option Chart
    Dec '26 682^4 +1^6 699^2 679^0 679^0 680^6 625 10:30:18 am Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 311.70 -1.40 316.40 311.70 311.70 313.10 139 10:08:15 am Option Chart
    May '26 314.60 -2.60 321.30 313.50 315.00 317.20 57164 10:45:15 am Option Chart
    Jul '26 317.30 -2.30 323.00 314.70 314.70 319.60 21095 10:45:13 am Option Chart
    Aug '26 315.50 -1.70 320.00 310.20 313.10 317.20 6419 10:45:13 am Option Chart
    Sep '26 313.50 -1.10 317.40 310.50 310.50 314.60 6871 10:45:13 am Option Chart
    Oct '26 311.60 -0.60 315.10 306.40 311.70 312.20 4438 10:45:13 am Option Chart
    Dec '26 314.50 +0.10 317.80 309.90 312.00 314.40 10005 10:45:13 am Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 66.05 -0.16 69.24 65.92 68.65 66.21 42 10:44:03 am Option Chart
    May '26 66.56 -0.02 69.91 66.17 69.59 66.58 116682 10:45:15 am Option Chart
    Jul '26 66.31 +0.08 69.50 65.97 69.06 66.23 54446 10:45:12 am Option Chart
    Aug '26 65.45 +0.16 68.36 65.16 67.55 65.29 19023 10:45:01 am Option Chart
    Sep '26 64.47 +0.16 67.30 64.23 66.19 64.31 17158 10:44:23 am Option Chart
    Oct '26 63.50 +0.20 66.16 63.32 65.49 63.30 8234 10:44:47 am Option Chart
    Dec '26 62.93 +0.16 65.53 62.74 65.00 62.77 21909 10:44:55 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by