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

    Corn
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 438^0 +4^6 438^6 433^0 433^2 433^2 312 8:32:42 am Option Chart
    May '26 451^2 +5^4 451^6 445^0 445^6 445^6 59885 8:34:56 am Option Chart
    Jul '26 460^2 +6^0 460^4 453^4 453^6 454^2 34037 8:34:55 am Option Chart
    Sep '26 460^0 +4^4 460^2 454^4 454^4 455^4 11558 8:34:56 am Option Chart
    Dec '26 473^6 +3^6 474^2 469^0 469^2 470^0 25898 8:34:56 am Option Chart
    Mar '27 485^2 +3^2 485^4 480^6 481^0 482^0 4579 8:34:56 am Option Chart
    May '27 491^4 +2^6 491^4 487^4 488^0 488^6 584 8:33:54 am Option Chart
    Soybeans
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 1160^6 +10^6 1169^2 1152^0 1153^0 1150^0 81 8:30:00 am Option Chart
    May '26 1176^4 +12^4 1183^0 1161^6 1162^4 1164^0 48896 8:34:59 am Option Chart
    Jul '26 1189^4 +12^4 1196^0 1174^6 1175^0 1177^0 23954 8:34:56 am Option Chart
    Aug '26 1179^0 +12^0 1183^4 1167^0 1167^0 1167^0 2988 8:34:42 am Option Chart
    Sep '26 1142^2 +10^2 1145^0 1131^2 1131^6 1132^0 2944 8:32:02 am Option Chart
    Nov '26 1137^2 +8^4 1139^6 1127^0 1127^4 1128^6 14641 8:34:56 am Option Chart
    Jan '27 1147^4 +8^2 1149^6 1137^6 1138^0 1139^2 2887 8:33:42 am Option Chart
    Mar '27 1144^6 +6^0 1147^4 1138^0 1138^0 1138^6 3519 8:34:04 am Option Chart
    Chicago Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 579^4 +5^0 579^4 579^4 579^4 574^4 2 6:14:03 am Option Chart
    May '26 578^4 +1^2 585^6 572^6 576^0 577^2 31919 8:34:52 am Option Chart
    Jul '26 587^6 +2^2 594^2 581^4 583^6 585^4 15606 8:34:50 am Option Chart
    Sep '26 599^6 +2^4 606^0 593^2 595^6 597^2 2611 8:34:50 am Option Chart
    Dec '26 617^6 +2^4 623^4 611^6 613^6 615^2 2415 8:34:37 am Option Chart
    Mar '27 632^6 +2^6 638^2 628^2 628^2 630^0 252 8:33:08 am Option Chart
    KC Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 567^0  S 0^0 583^4 558^0 580^0 567^0 65 12:22:45 pm Option Chart
    May '26 580^6 +6^0 584^6 570^2 573^6 574^6 6894 8:34:55 am Option Chart
    Jul '26 594^2 +6^0 598^0 584^0 586^6 588^2 2935 8:34:50 am Option Chart
    Sep '26 608^6 +6^0 612^2 599^2 602^2 602^6 931 8:34:02 am Option Chart
    Dec '26 629^6 +6^2 632^6 622^0 625^2 623^4 656 8:32:04 am Option Chart
    Mar '27 642^0 +2^6 648^0 637^6 640^6 639^2 188 8:31:43 am Option Chart
    Minneapolis Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 597^4  S 0^0 600^0 597^4 600^0 597^4 17 12:09:33 pm Option Chart
    May '26 612^2 +2^2 613^6 607^6 609^6 610^0 330 7:40:39 am Option Chart
    Jul '26 626^2 +2^0 628^0 622^4 622^4 624^2 27 7:13:04 am Option Chart
    Sep '26 643^2 +2^0 645^0 638^6 640^0 641^2 13 7:13:04 am Option Chart
    Dec '26 654^4 0^0 654^4 651^0 653^0 654^4 16 7:39:05 pm Option Chart
    Soybean Meal
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 310.20 +1.90 311.50 308.30 308.30 308.30 26 8:34:06 am Option Chart
    May '26 314.60 +1.70 316.90 312.20 313.00 312.90 18334 8:34:59 am Option Chart
    Jul '26 318.00 +1.70 319.90 315.80 316.20 316.30 7177 8:34:40 am Option Chart
    Aug '26 317.90 +1.80 319.30 315.70 316.10 316.10 1409 8:34:45 am Option Chart
    Sep '26 316.90 +1.80 317.70 314.50 315.00 315.10 1327 8:34:34 am Option Chart
    Oct '26 314.90 +1.80 315.40 312.60 313.10 313.10 1204 8:34:34 am Option Chart
    Dec '26 316.50 +1.30 317.30 314.90 315.10 315.20 3238 8:34:43 am Option Chart
    Soybean Oil
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 62.83 +0.66 62.87 62.55 62.55 62.17 52 8:32:48 am Option Chart
    May '26 63.45 +0.71 63.79 62.69 62.70 62.74 34526 8:34:59 am Option Chart
    Jul '26 63.52 +0.71 63.87 62.76 62.77 62.81 20697 8:34:57 am Option Chart
    Aug '26 62.98 +0.72 63.27 62.32 62.32 62.26 3968 8:34:55 am Option Chart
    Sep '26 62.26 +0.66 62.59 61.60 61.70 61.60 4402 8:32:51 am Option Chart
    Oct '26 61.47 +0.59 61.80 60.86 61.04 60.88 2306 8:34:56 am Option Chart
    Dec '26 61.08 +0.56 61.39 60.50 60.62 60.52 6710 8:34:22 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by