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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 427^4 +0^4 427^4 426^0 426^6 427^0 153581 10:29:46 pm Option Chart
    May '26 437^2 +0^4 437^2 435^6 436^4 436^6 146836 10:25:36 pm Option Chart
    Jul '26 445^0 +0^2 445^2 443^4 444^2 444^6 57882 9:45:36 pm Option Chart
    Sep '26 446^0 +0^2 446^0 444^6 445^0 445^6 18835 9:45:36 pm Option Chart
    Dec '26 461^0 0^0 461^0 460^0 460^0 461^0 24263 10:01:49 pm Option Chart
    Mar '27 473^0 -0^2 473^0 472^0 472^0 473^2 1738 8:58:33 pm Option Chart
    May '27 479^2 0^0 479^2 478^4 478^4 479^2 166 8:07:09 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1134^6 +1^2 1136^0 1129^2 1132^2 1133^4 97688 10:32:36 pm Option Chart
    May '26 1150^0 +1^0 1151^0 1144^6 1148^0 1149^0 118988 10:32:36 pm Option Chart
    Jul '26 1162^4 +1^0 1163^4 1157^2 1160^0 1161^4 61482 10:31:00 pm Option Chart
    Aug '26 1153^0 +0^4 1154^0 1150^0 1150^6 1152^4 11011 10:00:03 pm Option Chart
    Sep '26 1120^0 +0^4 1120^6 1117^4 1118^0 1119^4 5560 10:31:00 pm Option Chart
    Nov '26 1117^0 +0^4 1117^4 1113^4 1115^0 1116^4 29353 10:28:40 pm Option Chart
    Jan '27 1126^2 -0^2 1126^2 1124^2 1124^6 1126^4 1759 7:10:47 pm Option Chart
    Mar '27 1126^6 0^0 1126^6 1126^6 1126^6 1126^6 2179 7:14:39 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 549^2 +2^2 550^6 546^0 548^0 547^0 51885 10:30:15 pm Option Chart
    May '26 555^2 +2^6 556^2 550^4 552^0 552^4 90354 10:28:26 pm Option Chart
    Jul '26 562^4 +2^6 563^4 558^0 560^0 559^6 33356 10:02:30 pm Option Chart
    Sep '26 573^6 +2^4 574^4 569^6 570^2 571^2 10317 10:13:00 pm Option Chart
    Dec '26 591^2 +2^2 592^2 587^4 587^4 589^0 6619 10:28:19 pm Option Chart
    Mar '27 607^2 +3^0 607^4 605^0 605^0 604^2 542 8:58:33 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 555^6 +4^6 556^2 549^0 550^4 551^0 17597 9:48:19 pm Option Chart
    May '26 566^2 +4^4 567^0 559^2 560^2 561^6 40252 10:24:33 pm Option Chart
    Jul '26 578^2 +4^0 579^0 571^2 572^4 574^2 20009 10:25:14 pm Option Chart
    Sep '26 592^2 +4^0 593^0 587^0 587^0 588^2 5961 10:24:33 pm Option Chart
    Dec '26 612^6 +3^6 613^0 607^2 607^2 609^0 3463 10:02:14 pm Option Chart
    Mar '27 629^2 +3^6 629^2 623^4 623^4 625^4 494 8:58:33 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 576^0 +2^0 576^0 571^6 573^0 574^0 7799 9:06:13 pm Option Chart
    May '26 587^4 +2^4 587^6 583^4 584^6 585^0 9777 9:13:35 pm Option Chart
    Jul '26 600^0 +2^2 600^0 598^0 598^0 597^6 1557 7:21:53 pm Option Chart
    Sep '26 617^2 +1^6 617^2 615^4 615^4 615^4 534 8:51:03 pm Option Chart
    Dec '26 635^0 +0^6 635^4 634^2 634^2 634^2 50 8:51:03 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 303.60 -0.30 304.00 303.20 304.00 303.90 60614 10:34:09 pm Option Chart
    May '26 307.60 -0.90 308.30 307.40 308.00 308.50 74231 10:30:48 pm Option Chart
    Jul '26 312.30 -0.90 312.90 312.10 312.80 313.20 25181 10:25:14 pm Option Chart
    Aug '26 312.60 -1.00 313.30 312.50 312.70 313.60 5339 9:16:43 pm Option Chart
    Sep '26 312.10 -0.90 312.60 311.90 312.60 313.00 4277 10:01:36 pm Option Chart
    Oct '26 310.60 -1.00 311.20 310.50 310.80 311.60 4423 8:53:59 pm Option Chart
    Dec '26 313.30 -0.90 314.00 313.20 314.00 314.20 10615 9:54:56 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 58.79 +0.20 58.92 58.34 58.55 58.59 66270 10:35:33 pm Option Chart
    May '26 59.28 +0.20 59.40 58.92 59.07 59.08 104043 10:35:34 pm Option Chart
    Jul '26 59.48 +0.21 59.59 59.13 59.24 59.27 52515 10:35:20 pm Option Chart
    Aug '26 59.11 +0.21 59.21 58.83 58.86 58.90 11403 10:35:05 pm Option Chart
    Sep '26 58.64 +0.23 58.67 58.37 58.40 58.41 6185 10:25:14 pm Option Chart
    Oct '26 58.10 +0.23 58.12 57.74 57.74 57.87 4451 10:24:33 pm Option Chart
    Dec '26 57.89 +0.19 57.99 57.56 57.63 57.70 19995 10:35:20 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by