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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '26 508^0  S +10^6 509^0 496^0 499^2 508^0 172340 1:19:59 pm Option Chart
    Mar '27 522^2  S +10^6 523^0 510^6 513^2 522^2 69405 1:19:58 pm Option Chart
    May '27 529^0  S +10^4 529^6 518^0 519^6 529^0 23846 1:19:55 pm Option Chart
    Jul '27 532^6  S +10^0 533^4 522^2 524^4 532^6 30428 1:19:57 pm Option Chart
    Sep '27 514^2  S +7^2 515^4 507^2 510^0 514^2 10872 1:19:48 pm Option Chart
    Dec '27 523^4  S +6^2 525^0 517^2 519^0 523^4 18999 1:19:55 pm Option Chart
    Mar '28 536^6  S +6^0 538^2 530^6 533^4 536^6 685 1:19:48 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Nov '26 1303^0  S +22^2 1305^0 1278^2 1280^0 1303^0 141587 1:19:58 pm Option Chart
    Jan '27 1319^2  S +21^6 1320^6 1295^2 1297^0 1319^2 75257 1:19:58 pm Option Chart
    Mar '27 1328^6  S +20^6 1329^6 1305^6 1307^6 1328^6 38157 1:19:59 pm Option Chart
    May '27 1337^2  S +19^6 1337^6 1315^2 1315^4 1337^2 14342 1:19:57 pm Option Chart
    Jul '27 1342^6  S +19^2 1343^0 1321^6 1322^4 1342^6 12181 1:19:53 pm Option Chart
    Aug '27 1324^4  S +17^6 1324^4 1304^4 1307^4 1324^4 1814 1:19:45 pm Option Chart
    Sep '27 1283^2  S +16^4 1283^2 1264^6 1267^2 1283^2 854 1:19:09 pm Option Chart
    Nov '27 1269^0  S +15^4 1269^6 1252^0 1253^2 1269^0 8382 1:19:33 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '26 704^2  S +12^0 705^0 689^0 693^2 704^2 60989 1:19:57 pm Option Chart
    Mar '27 717^4  S +11^2 718^2 703^0 706^0 717^4 26986 1:19:55 pm Option Chart
    May '27 723^4  S +11^2 724^0 709^2 712^6 723^4 10385 1:19:55 pm Option Chart
    Jul '27 724^0  S +11^2 724^4 710^4 714^2 724^0 5967 1:19:55 pm Option Chart
    Sep '27 729^0  S +11^4 729^2 715^4 717^6 729^0 2153 1:19:47 pm Option Chart
    Dec '27 738^6  S +11^0 739^0 727^4 727^6 738^6 504 1:18:34 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '26 756^2  S +14^0 757^0 738^2 742^2 756^2 25990 1:19:58 pm Option Chart
    Mar '27 769^0  S +14^0 769^4 751^0 754^6 769^0 14613 1:19:55 pm Option Chart
    May '27 773^4  S +14^2 774^0 755^6 760^6 773^4 6158 1:19:32 pm Option Chart
    Jul '27 770^4  S +14^4 770^6 752^4 757^2 770^4 4822 1:19:07 pm Option Chart
    Sep '27 774^4  S +14^0 774^6 757^2 761^0 774^4 1526 1:19:32 pm Option Chart
    Dec '27 783^0  S +13^4 783^0 768^0 768^0 783^0 213 1:14:46 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '26 719^6  S +11^2 720^4 705^0 708^0 719^6 3355 1:19:59 pm Option Chart
    Mar '27 736^6  S +11^4 737^4 724^4 725^0 736^6 1161 1:19:59 pm Option Chart
    May '27 747^4  S +11^0 747^6 736^0 736^2 747^4 197 1:19:59 pm Option Chart
    Jul '27 753^4  S +11^0 753^4 746^0 746^4 753^4 88 1:13:22 pm Option Chart
    Sep '27 746^4  S +11^2 747^0 739^0 741^2 746^4 86 1:18:27 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Oct '26 353.40  S +7.50 353.40 352.60 352.60 353.40 239 1:03:33 pm Option Chart
    Dec '26 354.80  S +7.70 355.60 346.50 347.10 354.80 73722 1:19:59 pm Option Chart
    Jan '27 355.20  S +7.70 356.00 347.00 347.50 355.20 35986 1:19:58 pm Option Chart
    Mar '27 355.50  S +7.40 356.40 347.80 348.00 355.50 24226 1:19:59 pm Option Chart
    May '27 356.90  S +6.90 357.60 349.80 349.90 356.90 13147 1:19:48 pm Option Chart
    Jul '27 359.60  S +6.60 360.40 352.90 353.60 359.60 9939 1:19:55 pm Option Chart
    Aug '27 356.40  S +6.10 357.00 350.50 351.00 356.40 1501 1:19:48 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Oct '26 69.58  S +0.63 69.58 68.75 68.75 69.58 92 11:26:48 am Option Chart
    Dec '26 69.91  S +0.56 69.95 68.80 69.38 69.91 59585 1:19:59 pm Option Chart
    Jan '27 70.13  S +0.50 70.16 69.10 69.70 70.13 26919 1:19:59 pm Option Chart
    Mar '27 70.34  S +0.47 70.37 69.38 69.93 70.34 20435 1:19:59 pm Option Chart
    May '27 70.45  S +0.44 70.47 69.55 70.10 70.45 7332 1:19:53 pm Option Chart
    Jul '27 70.34  S +0.39 70.36 69.51 70.01 70.34 6194 1:19:53 pm Option Chart
    Aug '27 69.78  S +0.34 69.79 68.99 69.58 69.78 1048 1:19:16 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by