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

    Corn
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    May '26 447^6 -1^0 451^6 447^2 449^0 448^6 18497 4:21:05 am Option Chart
    Jul '26 457^0 -0^4 460^6 456^6 458^0 457^4 20405 4:21:55 am Option Chart
    Sep '26 460^6 -0^4 464^2 460^4 462^0 461^2 2873 4:25:30 am Option Chart
    Dec '26 476^6 -0^2 480^0 476^4 477^4 477^0 6242 4:21:07 am Option Chart
    Mar '27 490^0 -1^0 493^4 490^0 490^2 491^0 861 4:06:02 am Option Chart
    May '27 498^0 -0^4 500^6 498^0 498^0 498^4 139 4:21:05 am Option Chart
    Jul '27 502^2 +0^2 504^2 502^0 502^0 502^0 77 10:52:32 pm Option Chart
    Soybeans
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    May '26 1165^6 -1^4 1171^6 1162^6 1167^2 1167^2 6699 4:24:52 am Option Chart
    Jul '26 1181^4 -1^4 1187^2 1178^4 1183^2 1183^0 6089 4:24:17 am Option Chart
    Aug '26 1174^6 -1^6 1180^0 1172^0 1177^0 1176^4 986 4:18:58 am Option Chart
    Sep '26 1151^0 -1^2 1156^6 1148^4 1153^6 1152^2 380 4:13:01 am Option Chart
    Nov '26 1156^0 -0^4 1160^4 1153^2 1158^0 1156^4 2064 4:23:58 am Option Chart
    Jan '27 1169^0 -0^6 1174^0 1167^0 1170^0 1169^6 583 4:19:32 am Option Chart
    Mar '27 1167^4 -1^0 1173^0 1166^0 1169^0 1168^4 785 4:09:46 am Option Chart
    May '27 1171^2 -0^4 1175^4 1171^2 1175^0 1171^6 86 8:12:12 pm Option Chart
    Chicago Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    May '26 597^4 +6^2 601^4 595^0 596^2 591^2 7062 4:18:20 am Option Chart
    Jul '26 606^0 +6^6 610^2 603^0 604^2 599^2 12608 4:24:29 am Option Chart
    Sep '26 618^2 +6^4 622^2 616^0 616^4 611^6 2247 4:18:20 am Option Chart
    Dec '26 636^6 +6^4 640^4 634^2 635^2 630^2 1553 4:24:33 am Option Chart
    Mar '27 652^0 +6^2 655^2 650^4 651^6 645^6 622 4:24:48 am Option Chart
    May '27 659^0 +5^6 662^0 658^0 658^2 653^2 76 3:55:34 am Option Chart
    KC Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    May '26 645^6 +9^0 650^0 641^6 643^6 636^6 2298 4:21:07 am Option Chart
    Jul '26 659^4 +9^4 662^6 655^4 657^2 650^0 5923 4:21:07 am Option Chart
    Sep '26 670^4 +8^6 673^6 667^0 667^0 661^6 2690 4:22:29 am Option Chart
    Dec '26 684^2 +8^0 687^2 682^0 682^6 676^2 1758 4:08:05 am Option Chart
    Mar '27 694^4 +6^6 697^6 692^6 695^2 687^6 621 4:13:58 am Option Chart
    May '27 700^0 +7^2 701^6 696^0 699^6 692^6 145 11:13:13 pm Option Chart
    Minneapolis Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    May '26 657^0 +3^6 658^6 651^0 654^4 653^2 110 3:48:55 am Option Chart
    Jul '26 674^4 +4^2 678^0 671^6 671^6 670^2 540 3:50:21 am Option Chart
    Sep '26 689^4 +4^0 690^0 684^2 685^2 685^4 144 2:11:57 am Option Chart
    Dec '26 702^4 +2^0 705^0 697^6 699^2 700^4 74 2:11:57 am Option Chart
    Mar '27 715^0 +3^4 715^0 708^6 711^0 711^4 36 7:27:04 pm Option Chart
    Soybean Meal
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    May '26 328.50 -3.30 332.60 327.60 331.80 331.80 4172 4:25:45 am Option Chart
    Jul '26 324.20 -3.00 327.70 323.30 326.80 327.20 5789 4:25:31 am Option Chart
    Aug '26 318.80 -3.20 321.70 317.90 321.00 322.00 1161 4:20:38 am Option Chart
    Sep '26 314.40 -2.90 317.30 313.70 316.60 317.30 581 4:20:38 am Option Chart
    Oct '26 311.40 -2.60 313.70 310.80 313.70 314.00 237 4:21:05 am Option Chart
    Dec '26 315.00 -2.40 317.50 314.20 317.40 317.40 887 4:13:21 am Option Chart
    Jan '27 316.20 -2.50 318.40 315.70 318.40 318.70 154 4:20:11 am Option Chart
    Soybean Oil
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    May '26 68.85 +0.69 68.96 68.42 68.86 68.16 4236 4:24:18 am Option Chart
    Jul '26 68.60 +0.69 68.72 68.20 68.70 67.91 8799 4:24:32 am Option Chart
    Aug '26 67.10 +0.64 67.21 66.73 66.95 66.46 1442 4:06:35 am Option Chart
    Sep '26 65.58 +0.59 65.72 65.25 65.50 64.99 927 4:06:35 am Option Chart
    Oct '26 64.23 +0.66 64.28 63.82 63.99 63.57 695 2:25:42 am Option Chart
    Dec '26 63.22 +0.61 63.30 62.86 63.22 62.61 2314 4:25:34 am Option Chart
    Jan '27 62.63 +0.58 62.63 62.30 62.48 62.05 663 4:13:41 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by