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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 456^2  P 0^0 457^6 452^4 454^0 456^2 330 12:58:06 pm Option Chart
    Jul '26 474^4 +3^2 476^0 470^6 471^0 471^2 170241 11:32:49 pm Option Chart
    Sep '26 481^6 +4^0 482^4 477^4 477^4 477^6 76514 11:29:35 pm Option Chart
    Dec '26 497^2 +3^6 498^2 493^0 493^2 493^4 92056 11:31:09 pm Option Chart
    Mar '27 511^0 +4^0 511^4 506^6 506^6 507^0 17511 11:29:35 pm Option Chart
    May '27 518^0 +3^6 518^6 514^2 514^4 514^2 4641 11:07:04 pm Option Chart
    Jul '27 521^4 +3^4 522^0 517^2 517^2 518^0 4078 11:31:09 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 1197^0 +2^6 1197^0 1197^0 1197^0 1194^2 154 7:00:00 pm Option Chart
    Jul '26 1216^2 +8^2 1217^6 1207^0 1208^0 1208^0 127635 11:33:49 pm Option Chart
    Aug '26 1211^4 +8^6 1212^2 1200^6 1200^6 1202^6 19822 11:23:20 pm Option Chart
    Sep '26 1193^0 +8^2 1193^6 1183^6 1185^4 1184^6 17981 11:16:50 pm Option Chart
    Nov '26 1196^6 +7^2 1197^6 1187^2 1188^4 1189^4 68354 11:31:18 pm Option Chart
    Jan '27 1208^6 +7^2 1209^2 1199^4 1200^2 1201^4 15213 10:23:49 pm Option Chart
    Mar '27 1204^4 +7^2 1204^6 1195^6 1195^6 1197^2 14946 10:56:30 pm Option Chart
    May '27 1205^2 +6^4 1205^6 1196^4 1196^4 1198^6 5429 11:28:29 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 607^4  P 0^0 607^4 606^4 606^4 607^4 6 10:54:01 am Option Chart
    Jul '26 623^4 +4^4 625^6 620^6 622^0 619^0 66122 11:31:18 pm Option Chart
    Sep '26 639^0 +5^0 640^6 636^0 636^6 634^0 21770 11:17:36 pm Option Chart
    Dec '26 660^0 +5^0 661^4 656^6 657^4 655^0 20425 11:22:06 pm Option Chart
    Mar '27 677^4 +5^0 678^6 674^6 675^0 672^4 5107 10:51:38 pm Option Chart
    May '27 685^6 +4^2 686^6 683^2 684^0 681^4 881 10:15:09 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 672^4  P 0^0 672^4 659^0 659^0 672^4 48 9:04:05 am Option Chart
    Jul '26 682^4 +6^6 685^2 677^6 679^0 675^6 33175 11:33:49 pm Option Chart
    Sep '26 693^6 +7^2 695^2 690^0 690^0 686^4 17071 11:30:50 pm Option Chart
    Dec '26 708^0 +7^0 709^4 704^0 704^0 701^0 12650 11:09:34 pm Option Chart
    Mar '27 719^4 +7^2 720^4 716^2 717^4 712^2 2661 10:33:58 pm Option Chart
    May '27 723^0 +6^2 723^0 722^6 722^6 716^6 718 8:33:09 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 669^6  P 0^0 671^6 669^6 671^6 669^6 8 9:53:35 am Option Chart
    Jul '26 685^2 +6^6 686^6 680^2 680^2 678^4 3870 10:20:13 pm Option Chart
    Sep '26 704^0 +4^4 704^2 701^0 701^0 699^4 2613 9:16:15 pm Option Chart
    Dec '26 721^4 +3^2 721^4 720^4 720^4 718^2 807 7:29:58 pm Option Chart
    Mar '27 732^2  P 0^0 734^2 725^2 726^0 732^2 185 1:19:59 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 322.50  P 0.00 323.50 321.00 321.20 322.50 335 12:57:30 pm Option Chart
    Jul '26 321.40 +1.70 321.70 318.50 319.00 319.70 60592 11:32:12 pm Option Chart
    Aug '26 317.50 +1.50 317.50 314.80 315.30 316.00 14267 10:46:04 pm Option Chart
    Sep '26 314.50 +1.10 314.70 312.00 312.60 313.40 5530 11:21:19 pm Option Chart
    Oct '26 312.20 +0.70 312.30 310.00 310.30 311.50 4395 10:34:07 pm Option Chart
    Dec '26 316.00 +0.80 316.10 313.60 314.00 315.20 21064 11:31:18 pm Option Chart
    Jan '27 316.90 +0.70 316.90 314.80 314.80 316.20 3209 10:01:32 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 76.32 +1.06 76.32 76.32 76.32 75.26 267 8:17:44 pm Option Chart
    Jul '26 74.93 +0.61 75.03 74.55 75.00 74.32 83829 11:33:49 pm Option Chart
    Aug '26 73.41 +0.63 73.50 73.06 73.40 72.78 19490 11:33:49 pm Option Chart
    Sep '26 72.17 +0.67 72.25 71.77 71.97 71.50 9490 11:33:49 pm Option Chart
    Oct '26 70.99 +0.63 71.08 70.62 70.86 70.36 7182 11:33:49 pm Option Chart
    Dec '26 70.20 +0.63 70.28 69.80 70.00 69.57 29239 11:33:49 pm Option Chart
    Jan '27 69.66 +0.64 69.72 69.25 69.25 69.02 4333 10:47:32 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by