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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 427^6  P 0^0 435^0 427^6 434^0 427^6 1196 12:59:07 pm Option Chart
    Sep '26 429^6 -1^6 430^4 429^4 430^2 431^4 96358 7:03:00 pm Option Chart
    Dec '26 450^2 -1^6 451^0 450^0 451^0 452^0 185505 7:03:08 pm Option Chart
    Mar '27 465^4 -1^6 466^4 465^4 466^2 467^2 39178 7:02:59 pm Option Chart
    May '27 474^2 -2^0 475^2 474^2 475^2 476^2 15599 7:02:40 pm Option Chart
    Jul '27 480^2 -1^4 480^6 479^6 480^6 481^6 10998 7:00:37 pm Option Chart
    Sep '27 471^4 -1^0 471^4 471^4 471^4 472^4 1833 7:00:00 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 1179^6  P 0^0 1197^0 1179^6 1193^0 1179^6 78 12:36:13 pm Option Chart
    Aug '26 1178^0 +0^2 1180^2 1177^2 1179^0 1177^6 55010 7:02:26 pm Option Chart
    Sep '26 1169^0 -1^0 1171^4 1169^0 1170^2 1170^0 23586 7:01:50 pm Option Chart
    Nov '26 1180^6 -0^6 1182^6 1180^2 1182^4 1181^4 139675 7:02:54 pm Option Chart
    Jan '27 1194^6 -1^0 1196^6 1194^2 1195^6 1195^6 26581 7:02:38 pm Option Chart
    Mar '27 1199^0 -1^2 1201^2 1199^0 1199^4 1200^2 17323 7:01:50 pm Option Chart
    May '27 1205^4 -0^6 1207^0 1203^4 1205^6 1206^2 9992 7:02:10 pm Option Chart
    Jul '27 1211^0 -1^2 1213^0 1211^0 1211^6 1212^2 6341 7:01:50 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 611^2  P 0^0 611^4 606^4 606^4 611^2 12 1:14:30 pm Option Chart
    Sep '26 617^4 -2^2 619^0 617^0 618^6 619^6 82012 7:03:03 pm Option Chart
    Dec '26 632^0 -2^0 633^2 631^6 632^6 634^0 52472 7:02:56 pm Option Chart
    Mar '27 644^0 -2^4 645^0 644^0 644^6 646^4 18273 7:02:03 pm Option Chart
    May '27 651^2 -2^2 652^2 651^2 652^2 653^4 5539 7:00:32 pm Option Chart
    Jul '27 655^2 -1^6 655^2 655^2 655^2 657^0 2760 7:00:01 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 639^6 -2^4 640^0 639^6 640^0 642^2 14 7:00:01 pm Option Chart
    Sep '26 652^4 -1^6 654^2 651^0 654^0 654^2 27886 7:02:58 pm Option Chart
    Dec '26 666^2 -2^0 668^2 665^6 667^2 668^2 15597 7:03:03 pm Option Chart
    Mar '27 678^2 -2^2 680^6 678^0 680^0 680^4 5200 7:02:14 pm Option Chart
    May '27 686^0 -2^0 688^2 686^0 688^2 688^0 1954 7:01:19 pm Option Chart
    Jul '27 689^0 -1^4 690^0 689^0 690^0 690^4 1255 7:00:12 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 603^0  P 0^0 603^0 603^0 603^0 603^0 2 1:08:59 pm Option Chart
    Sep '26 639^0  S 0^0 641^6 627^4 629^6 639^0 5268 1:19:55 pm Option Chart
    Dec '26 660^2  S 0^0 662^6 649^0 651^6 660^2 2223 1:18:55 pm Option Chart
    Mar '27 679^0  S 0^0 681^2 672^4 673^2 679^0 265 1:18:55 pm Option Chart
    May '27 690^6  S 0^0 693^6 690^0 690^6 690^6 40 1:15:59 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 319.50  P 0.00 319.50 313.90 313.90 319.50 153 11:29:36 am Option Chart
    Aug '26 315.80 -1.60 316.50 315.70 316.50 317.40 30097 7:02:38 pm Option Chart
    Sep '26 312.80 -1.60 313.30 312.60 313.20 314.40 16821 7:02:16 pm Option Chart
    Oct '26 310.40 -1.70 310.80 310.40 310.80 312.10 11633 7:01:50 pm Option Chart
    Dec '26 313.90 -1.50 314.40 313.70 314.20 315.40 51429 7:02:39 pm Option Chart
    Jan '27 315.40 -1.60 315.70 315.20 315.20 317.00 16234 7:02:38 pm Option Chart
    Mar '27 317.00 -1.70 317.10 317.00 317.10 318.70 7504 7:00:47 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jul '26 70.45  P 0.00 71.15 70.40 71.15 70.45 236 1:04:53 pm Option Chart
    Aug '26 70.12 +0.20 70.42 70.08 70.08 69.92 36074 7:02:38 pm Option Chart
    Sep '26 69.68 +0.20 69.93 69.61 69.73 69.48 24610 7:02:11 pm Option Chart
    Oct '26 69.18 +0.24 69.32 69.09 69.17 68.94 16339 7:01:00 pm Option Chart
    Dec '26 68.76 +0.14 68.97 68.72 68.79 68.62 67515 7:03:01 pm Option Chart
    Jan '27 68.64 +0.13 68.84 68.63 68.63 68.51 17664 7:01:57 pm Option Chart
    Mar '27 68.47 +0.21 68.60 68.42 68.42 68.26 8076 7:01:33 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by