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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 428^4 -5^6 434^2 428^0 433^4 434^2 737 10:20:30 am Option Chart
    May '26 440^6 -5^6 447^0 440^4 446^0 446^4 82453 10:34:55 am Option Chart
    Jul '26 450^6 -4^6 456^2 450^2 455^0 455^4 27730 10:34:55 am Option Chart
    Sep '26 452^6 -4^2 458^0 452^4 456^0 457^0 9724 10:34:20 am Option Chart
    Dec '26 467^4 -3^6 472^2 467^0 470^4 471^2 18069 10:34:52 am Option Chart
    Mar '27 479^6 -3^2 483^6 479^2 482^0 483^0 4545 10:31:48 am Option Chart
    May '27 486^0 -3^4 490^0 486^0 488^4 489^4 217 10:25:01 am Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1155^0 -0^6 1159^0 1155^0 1157^4 1155^6 167 10:29:05 am Option Chart
    May '26 1169^4 -1^0 1175^6 1166^2 1171^0 1170^4 47663 10:34:54 am Option Chart
    Jul '26 1183^0 -0^2 1188^4 1179^4 1183^6 1183^2 20484 10:34:54 am Option Chart
    Aug '26 1172^0 -0^6 1176^4 1168^6 1173^6 1172^6 3867 10:34:54 am Option Chart
    Sep '26 1134^4 -1^6 1139^0 1133^0 1136^4 1136^2 2399 10:32:36 am Option Chart
    Nov '26 1129^0 -2^4 1134^4 1127^6 1131^0 1131^4 11445 10:34:54 am Option Chart
    Jan '27 1139^4 -2^2 1144^6 1138^2 1142^0 1141^6 1331 10:34:54 am Option Chart
    Mar '27 1137^2 -2^2 1142^6 1136^2 1139^0 1139^4 1461 10:32:12 am Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 569^2 -3^0 569^2 566^4 566^4 572^2 31 8:31:12 am Option Chart
    May '26 566^2 -7^6 577^0 564^4 574^0 574^0 34501 10:34:48 am Option Chart
    Jul '26 575^6 -7^6 586^4 574^0 584^0 583^4 11892 10:34:42 am Option Chart
    Sep '26 588^0 -8^0 598^6 586^0 596^0 596^0 3534 10:34:28 am Option Chart
    Dec '26 606^0 -8^2 616^2 603^6 614^4 614^2 2311 10:34:27 am Option Chart
    Mar '27 621^0 -8^4 631^2 619^2 627^2 629^4 299 10:34:28 am Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 557^2 -13^2 562^0 557^2 562^0 570^4 62 10:07:08 am Option Chart
    May '26 570^2 -8^0 581^2 568^2 578^6 578^2 15625 10:34:50 am Option Chart
    Jul '26 583^6 -7^6 594^4 581^6 590^6 591^4 6460 10:34:56 am Option Chart
    Sep '26 598^0 -8^4 609^2 596^6 606^0 606^4 974 10:32:19 am Option Chart
    Dec '26 619^0 -8^2 630^2 617^6 627^2 627^2 613 10:32:19 am Option Chart
    Mar '27 634^4 -9^0 646^0 634^4 642^6 643^4 108 10:08:37 am Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 601^2  P 0^0 601^2 594^0 594^0 601^2 4 1:05:04 pm Option Chart
    May '26 607^0 -6^2 613^6 606^4 613^0 613^2 3558 10:29:29 am Option Chart
    Jul '26 621^2 -6^0 628^0 621^0 628^0 627^2 1401 10:28:28 am Option Chart
    Sep '26 638^4 -6^0 645^0 638^0 643^6 644^4 318 10:05:56 am Option Chart
    Dec '26 654^2 -4^0 656^2 652^4 655^6 658^2 132 10:02:23 am Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 308.10 -2.40 311.90 307.60 311.50 310.50 75 10:21:09 am Option Chart
    May '26 311.90 -2.80 316.40 311.40 315.20 314.70 28979 10:34:54 am Option Chart
    Jul '26 315.00 -2.70 319.30 314.70 317.90 317.70 11443 10:34:31 am Option Chart
    Aug '26 314.50 -2.60 318.50 314.40 317.20 317.10 2022 10:34:54 am Option Chart
    Sep '26 312.90 -2.60 316.90 312.80 315.50 315.50 1484 10:33:05 am Option Chart
    Oct '26 310.50 -2.80 314.40 310.40 313.10 313.30 1550 10:28:21 am Option Chart
    Dec '26 312.40 -2.50 316.30 312.30 314.90 314.90 3672 10:34:54 am Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 62.30 +0.03 62.55 62.29 62.55 62.27 651 9:51:21 am Option Chart
    May '26 63.07 +0.25 63.42 62.35 62.80 62.82 58622 10:34:54 am Option Chart
    Jul '26 63.12 +0.19 63.51 62.43 62.90 62.93 25998 10:35:00 am Option Chart
    Aug '26 62.40 +0.08 62.85 61.85 62.27 62.32 5308 10:32:51 am Option Chart
    Sep '26 61.59 -0.01 62.04 61.11 61.57 61.60 4007 10:30:35 am Option Chart
    Oct '26 60.68 -0.16 61.22 60.32 60.55 60.84 3025 10:29:40 am Option Chart
    Dec '26 60.34 -0.12 60.83 59.90 60.33 60.46 9226 10:34:29 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by