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

    Corn
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 434^6 -2^6 434^6 434^6 434^6 437^4 52 7:00:00 pm Option Chart
    May '26 449^4 -4^2 451^0 445^4 450^0 453^6 55472 6:09:58 am Option Chart
    Jul '26 460^6 -4^6 462^4 457^0 461^2 465^4 24980 6:07:44 am Option Chart
    Sep '26 463^2 -5^0 464^6 459^6 464^6 468^2 9681 6:07:50 am Option Chart
    Dec '26 476^6 -5^0 478^0 473^2 477^0 481^6 16656 6:10:32 am Option Chart
    Mar '27 487^4 -4^2 488^6 483^4 488^0 491^6 3853 6:05:01 am Option Chart
    May '27 492^6 -4^4 494^0 490^2 491^2 497^2 442 6:04:42 am Option Chart
    Soybeans
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 1175^4 -5^0 1180^0 1174^6 1180^0 1180^4 10 3:54:56 am Option Chart
    May '26 1193^4 -2^6 1196^2 1177^6 1185^4 1196^2 28891 6:10:29 am Option Chart
    Jul '26 1206^0 -3^0 1209^0 1190^6 1198^6 1209^0 16608 6:10:19 am Option Chart
    Aug '26 1194^0 -1^6 1196^0 1178^6 1182^4 1195^6 2332 6:10:32 am Option Chart
    Sep '26 1154^0 -1^4 1154^6 1140^0 1145^4 1155^4 1823 6:10:33 am Option Chart
    Nov '26 1146^2 -2^0 1147^2 1133^2 1135^0 1148^2 7844 6:10:32 am Option Chart
    Jan '27 1155^2 -2^2 1156^2 1143^0 1151^4 1157^4 1390 6:07:47 am Option Chart
    Mar '27 1152^0 -2^2 1153^0 1140^4 1147^2 1154^2 963 6:07:47 am Option Chart
    Chicago Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 598^0  P 0^0 635^0 598^0 635^0 598^0 82 10:22:03 am Option Chart
    May '26 596^6 -6^4 600^0 585^4 600^0 603^2 24587 6:10:43 am Option Chart
    Jul '26 606^6 -6^2 610^0 596^0 610^0 613^0 10654 6:10:43 am Option Chart
    Sep '26 618^6 -6^4 621^0 609^4 611^4 625^2 3917 6:07:50 am Option Chart
    Dec '26 636^0 -5^2 638^0 625^0 637^2 641^2 2855 6:10:45 am Option Chart
    Mar '27 649^4 -4^0 651^4 637^0 642^0 653^4 1196 6:09:36 am Option Chart
    KC Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 611^4  P +3^6 611^4 611^4 611^4 611^4 31 12:35:31 pm Option Chart
    May '26 613^4 -6^2 615^0 598^2 613^4 619^6 5197 6:09:39 am Option Chart
    Jul '26 626^6 -6^2 628^4 611^4 625^6 633^0 2653 6:10:43 am Option Chart
    Sep '26 641^4 -6^0 643^0 630^4 641^2 647^4 1021 6:09:39 am Option Chart
    Dec '26 659^2 -6^6 661^4 649^4 659^4 666^0 759 5:59:56 am Option Chart
    Mar '27 673^2 -5^4 674^4 661^2 662^0 678^6 283 6:06:00 am Option Chart
    Minneapolis Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 634^4  P 0^0 637^4 634^4 637^4 634^4 1 8:39:43 am Option Chart
    May '26 635^0 -11^0 642^0 632^0 642^0 646^0 431 5:52:12 am Option Chart
    Jul '26 648^2 -10^4 656^0 642^0 656^0 658^6 264 5:09:31 am Option Chart
    Sep '26 663^6 -10^0 666^2 661^4 661^6 673^6 200 5:09:31 am Option Chart
    Dec '26 673^2 -11^0 679^2 673^0 679^2 684^2 36 1:52:02 am Option Chart
    Soybean Meal
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 308.80  P 0.00 316.40 308.80 311.70 308.80 219 10:57:13 am Option Chart
    May '26 316.30 +2.80 316.40 312.50 314.50 313.50 12561 6:10:49 am Option Chart
    Jul '26 318.60 +2.30 318.60 315.00 317.10 316.30 5312 6:10:33 am Option Chart
    Aug '26 316.30 +1.60 316.40 313.40 315.40 314.70 1462 6:08:10 am Option Chart
    Sep '26 313.70 +1.40 313.80 311.20 312.50 312.30 1530 6:10:32 am Option Chart
    Oct '26 311.20 +1.30 311.30 309.20 310.50 309.90 497 6:06:30 am Option Chart
    Dec '26 314.60 +1.40 314.70 312.40 314.60 313.20 1698 6:08:34 am Option Chart
    Soybean Oil
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 64.51 -1.24 65.49 64.51 65.49 65.75 5 7:05:20 pm Option Chart
    May '26 65.72 -0.38 66.00 64.38 65.00 66.10 34910 6:10:49 am Option Chart
    Jul '26 65.36 -0.35 65.66 64.13 64.65 65.71 15272 6:10:41 am Option Chart
    Aug '26 64.41 -0.34 64.72 63.23 63.96 64.75 3132 6:08:02 am Option Chart
    Sep '26 63.60 -0.29 63.83 62.74 62.94 63.89 2310 6:04:39 am Option Chart
    Oct '26 62.72 -0.28 62.94 61.51 62.51 63.00 1138 6:05:35 am Option Chart
    Dec '26 62.30 -0.25 62.55 61.35 61.92 62.55 5357 6:10:41 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by