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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 430^4  S +6^4 431^2 422^4 423^6 430^4 238928 1:19:59 pm Option Chart
    May '26 438^0  S +5^6 439^0 431^2 431^6 438^0 111564 1:19:57 pm Option Chart
    Jul '26 443^6  S +5^2 444^4 437^4 438^4 443^6 46216 1:19:56 pm Option Chart
    Sep '26 442^0  S +4^2 443^2 437^2 437^4 442^0 18459 1:19:52 pm Option Chart
    Dec '26 455^2  S +3^4 456^4 451^0 451^2 455^2 25428 1:19:56 pm Option Chart
    Mar '27 467^6  S +3^0 468^6 463^6 464^0 467^6 2531 1:19:55 pm Option Chart
    May '27 474^0  S +2^6 475^2 470^2 470^6 474^0 499 1:17:58 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1067^6  S +3^6 1071^4 1061^2 1063^4 1067^6 83392 1:19:57 pm Option Chart
    May '26 1079^4  S +3^2 1084^0 1074^0 1075^6 1079^4 47810 1:19:57 pm Option Chart
    Jul '26 1092^4  S +3^4 1096^6 1087^0 1088^6 1092^4 26273 1:19:57 pm Option Chart
    Aug '26 1090^4  S +3^6 1094^2 1085^0 1086^4 1090^4 3426 1:18:58 pm Option Chart
    Sep '26 1076^2  S +4^6 1079^2 1069^4 1071^4 1076^2 2404 1:19:43 pm Option Chart
    Nov '26 1082^0  S +4^6 1084^6 1075^4 1077^0 1082^0 13281 1:19:54 pm Option Chart
    Jan '27 1093^2  S +5^0 1095^6 1087^0 1088^0 1093^2 1108 1:17:49 pm Option Chart
    Mar '27 1095^2  S +5^0 1098^0 1089^6 1090^0 1095^2 1917 1:17:50 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 529^4  S +14^0 530^4 514^6 515^0 529^4 80684 1:19:58 pm Option Chart
    May '26 539^0  S +12^4 540^2 526^0 526^4 539^0 37225 1:19:55 pm Option Chart
    Jul '26 551^0  S +12^0 552^2 538^4 539^0 551^0 23094 1:19:55 pm Option Chart
    Sep '26 565^0  S +11^4 565^6 553^0 553^2 565^0 5486 1:19:29 pm Option Chart
    Dec '26 584^2  S +11^0 584^6 573^2 573^4 584^2 6505 1:18:44 pm Option Chart
    Mar '27 600^2  S +10^2 600^2 590^0 590^0 600^2 227 1:14:50 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 540^6  S +15^0 542^4 525^2 526^0 540^6 42679 1:19:57 pm Option Chart
    May '26 550^4  S +14^4 552^0 535^4 536^0 550^4 17905 1:19:55 pm Option Chart
    Jul '26 563^0  S +14^6 564^2 547^6 548^4 563^0 9665 1:19:55 pm Option Chart
    Sep '26 578^2  S +14^6 579^0 563^4 564^6 578^2 1850 1:19:52 pm Option Chart
    Dec '26 598^4  S +14^4 599^0 584^2 585^2 598^4 2558 1:19:52 pm Option Chart
    Mar '27 614^4  S +14^4 614^4 606^4 606^4 614^4 81 10:25:31 am Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 575^0  S +1^2 576^4 570^4 572^4 575^0 4353 1:19:59 pm Option Chart
    May '26 586^6  S +1^4 588^4 582^2 584^4 586^6 2313 1:19:59 pm Option Chart
    Jul '26 599^0  S +2^4 599^6 593^4 593^4 599^0 676 1:19:59 pm Option Chart
    Sep '26 615^6  S +3^0 616^2 607^6 611^4 615^6 281 1:19:59 pm Option Chart
    Dec '26 631^6  S 0^0 635^4 630^0 630^0 631^6 111 1:19:59 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 299.90  S +3.70 300.20 295.50 296.20 299.90 79220 1:19:59 pm Option Chart
    May '26 302.10  S +2.80 302.70 298.70 299.30 302.10 43342 1:19:59 pm Option Chart
    Jul '26 306.70  S +2.80 307.00 303.30 304.40 306.70 24299 1:19:55 pm Option Chart
    Aug '26 308.10  S +2.60 308.40 304.80 305.60 308.10 4149 1:19:43 pm Option Chart
    Sep '26 308.90  S +2.40 309.00 305.80 306.00 308.90 2577 1:19:37 pm Option Chart
    Oct '26 309.00  S +2.20 309.10 306.00 306.70 309.00 2084 1:15:58 pm Option Chart
    Dec '26 312.50  S +2.10 312.70 309.40 310.30 312.50 7580 1:19:55 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 53.99  S +0.21 54.62 53.63 53.78 53.99 67878 1:19:59 pm Option Chart
    May '26 54.52  S +0.19 55.15 54.19 54.34 54.52 37182 1:19:55 pm Option Chart
    Jul '26 54.85  S +0.20 55.44 54.51 54.65 54.85 25679 1:19:55 pm Option Chart
    Aug '26 54.62  S +0.18 55.18 54.30 54.48 54.62 5268 1:19:46 pm Option Chart
    Sep '26 54.32  S +0.16 54.87 54.03 54.16 54.32 4019 1:19:47 pm Option Chart
    Oct '26 53.97  S +0.13 54.55 53.72 53.89 53.97 4664 1:19:47 pm Option Chart
    Dec '26 53.95  S +0.14 54.49 53.70 53.88 53.95 11257 1:19:46 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by