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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 422^6 -1^2 424^0 422^4 423^6 424^0 137662 10:03:12 pm Option Chart
    May '26 431^4 -0^6 432^4 431^2 431^6 432^2 71028 9:49:25 pm Option Chart
    Jul '26 438^0 -0^4 438^6 437^4 438^4 438^4 33542 9:49:25 pm Option Chart
    Sep '26 437^4 -0^2 438^0 437^2 437^4 437^6 11159 9:44:30 pm Option Chart
    Dec '26 451^2 -0^4 451^6 451^0 451^2 451^6 11985 10:11:07 pm Option Chart
    Mar '27 463^6 -1^0 464^4 463^6 464^0 464^6 1704 8:38:29 pm Option Chart
    May '27 470^4 -0^6 471^0 470^2 470^6 471^2 349 9:44:30 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1062^2 -1^6 1065^6 1061^6 1063^4 1064^0 123262 10:12:36 pm Option Chart
    May '26 1075^0 -1^2 1078^2 1074^4 1075^6 1076^2 65101 9:57:36 pm Option Chart
    Jul '26 1087^6 -1^2 1091^0 1087^4 1088^6 1089^0 27986 9:36:46 pm Option Chart
    Aug '26 1085^0 -1^6 1088^4 1085^0 1086^4 1086^6 5503 8:59:51 pm Option Chart
    Sep '26 1070^6 -0^6 1073^2 1070^2 1071^4 1071^4 2813 8:59:51 pm Option Chart
    Nov '26 1075^4 -1^6 1079^2 1075^4 1077^0 1077^2 11764 9:28:37 pm Option Chart
    Jan '27 1087^4 -0^6 1090^0 1087^4 1088^0 1088^2 1149 8:42:26 pm Option Chart
    Mar '27 1091^2 +1^0 1091^2 1089^6 1090^0 1090^2 1625 7:02:15 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 514^6 -0^6 517^2 514^6 515^0 515^4 52300 10:10:41 pm Option Chart
    May '26 526^0 -0^4 528^2 526^0 526^4 526^4 18447 10:10:41 pm Option Chart
    Jul '26 539^0 0^0 540^6 538^4 539^0 539^0 11187 9:22:40 pm Option Chart
    Sep '26 553^2 -0^2 554^6 553^0 553^2 553^4 3348 9:22:54 pm Option Chart
    Dec '26 573^2 0^0 575^0 573^2 573^4 573^2 3592 9:53:40 pm Option Chart
    Mar '27 590^0 0^0 590^0 590^0 590^0 590^0 181 7:13:00 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 525^6 0^0 529^0 525^2 526^0 525^6 25405 10:10:46 pm Option Chart
    May '26 536^2 +0^2 539^0 535^4 536^0 536^0 11744 9:27:09 pm Option Chart
    Jul '26 548^2 0^0 551^0 547^6 548^4 548^2 7500 8:59:07 pm Option Chart
    Sep '26 563^6 +0^2 565^0 563^6 564^6 563^4 2552 8:50:33 pm Option Chart
    Dec '26 585^2 +1^2 585^2 585^2 585^2 584^0 1731 7:04:01 pm Option Chart
    Mar '27 599^4 -0^4 600^0 599^4 600^0 600^0 40 1:14:48 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 570^4 -3^2 573^0 570^4 572^4 573^6 4531 9:28:17 pm Option Chart
    May '26 582^2 -3^0 584^4 582^2 584^4 585^2 2552 9:28:17 pm Option Chart
    Jul '26 594^2 -2^2 596^4 593^4 593^4 596^4 1007 8:50:19 pm Option Chart
    Sep '26 612^0 -0^6 612^0 611^4 611^4 612^6 432 8:49:48 pm Option Chart
    Dec '26 630^0 -1^6 631^6 624^2 624^2 631^6 53 1:19:55 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 295.70 -0.50 296.70 295.60 296.20 296.20 85601 10:10:09 pm Option Chart
    May '26 298.80 -0.50 299.70 298.70 299.30 299.30 43586 10:09:32 pm Option Chart
    Jul '26 303.50 -0.40 304.40 303.30 304.40 303.90 28448 10:07:29 pm Option Chart
    Aug '26 305.10 -0.40 305.80 304.90 305.60 305.50 5454 9:53:49 pm Option Chart
    Sep '26 306.00 -0.50 306.70 305.80 306.00 306.50 3430 9:53:49 pm Option Chart
    Oct '26 306.30 -0.50 306.80 306.10 306.70 306.80 2534 9:53:49 pm Option Chart
    Dec '26 309.90 -0.50 310.30 309.90 310.30 310.40 5554 9:42:50 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 53.75 -0.03 53.95 53.66 53.78 53.78 85937 10:10:46 pm Option Chart
    May '26 54.29 -0.04 54.48 54.21 54.34 54.33 48186 9:55:21 pm Option Chart
    Jul '26 54.60 -0.05 54.80 54.52 54.65 54.65 19350 9:55:21 pm Option Chart
    Aug '26 54.40 -0.04 54.58 54.32 54.48 54.44 4084 9:55:21 pm Option Chart
    Sep '26 54.13 -0.03 54.27 54.05 54.16 54.16 2123 8:30:30 pm Option Chart
    Oct '26 53.81 -0.03 53.93 53.73 53.89 53.84 1868 9:55:21 pm Option Chart
    Dec '26 53.78 -0.03 53.94 53.72 53.88 53.81 10079 10:04:59 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by