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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 433^0 -5^6 441^0 431^6 439^4 438^6 2260 12:53:21 pm Option Chart
    May '26 445^6 -2^6 452^4 443^4 451^0 448^4 164183 12:55:29 pm Option Chart
    Jul '26 454^0 -2^0 460^0 452^0 458^0 456^0 59565 12:55:31 pm Option Chart
    Sep '26 454^6 -1^0 458^4 453^0 457^4 455^6 23470 12:53:21 pm Option Chart
    Dec '26 469^4 0^0 472^0 467^2 469^4 469^4 41669 12:55:31 pm Option Chart
    Mar '27 481^2 +0^4 483^0 479^2 480^4 480^6 7137 12:55:16 pm Option Chart
    May '27 487^6 +0^6 489^0 485^4 487^0 487^0 580 12:41:31 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1151^4 -5^6 1169^6 1146^4 1165^0 1157^2 735 12:32:31 pm Option Chart
    May '26 1164^4 -6^2 1185^0 1157^4 1178^4 1170^6 104010 12:55:31 pm Option Chart
    Jul '26 1177^6 -5^0 1198^2 1170^4 1190^4 1182^6 47536 12:55:23 pm Option Chart
    Aug '26 1167^4 -3^4 1182^6 1159^6 1178^0 1171^0 9847 12:55:36 pm Option Chart
    Sep '26 1132^0 -0^2 1140^2 1125^4 1140^0 1132^2 5830 12:54:18 pm Option Chart
    Nov '26 1128^2 0^0 1136^0 1123^2 1132^0 1128^2 25038 12:55:29 pm Option Chart
    Jan '27 1138^4 -0^2 1147^0 1134^0 1142^2 1138^6 2645 12:51:30 pm Option Chart
    Mar '27 1137^6 +0^2 1145^0 1133^6 1140^4 1137^4 2511 12:51:40 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 575^0 -16^2 596^0 575^0 594^6 591^2 197 12:12:41 pm Option Chart
    May '26 576^6 -14^6 603^6 574^6 600^4 591^4 82924 12:55:31 pm Option Chart
    Jul '26 585^0 -13^6 610^4 583^0 606^4 598^6 27789 12:55:29 pm Option Chart
    Sep '26 596^6 -13^0 620^4 594^6 618^0 609^6 7335 12:53:28 pm Option Chart
    Dec '26 614^4 -12^2 637^4 612^4 634^0 626^6 5286 12:55:10 pm Option Chart
    Mar '27 629^0 -11^6 650^4 627^4 646^0 640^6 626 12:44:47 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 558^0 -14^6 583^4 558^0 580^0 572^6 47 12:22:45 pm Option Chart
    May '26 573^0 -7^4 595^2 570^6 588^2 580^4 28104 12:55:25 pm Option Chart
    Jul '26 586^4 -7^0 607^6 584^4 601^4 593^4 11439 12:55:14 pm Option Chart
    Sep '26 601^2 -6^6 622^0 599^0 615^0 608^0 2763 12:54:05 pm Option Chart
    Dec '26 621^2 -7^6 642^4 619^6 635^0 629^0 1815 12:40:45 pm Option Chart
    Mar '27 637^4 -7^4 656^2 635^4 650^0 645^0 627 12:51:46 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 597^6 -1^4 600^0 597^6 600^0 599^2 89 12:09:33 pm Option Chart
    May '26 609^4 -3^2 616^6 605^4 615^2 612^6 5753 12:50:38 pm Option Chart
    Jul '26 623^6 -3^4 630^0 619^4 627^2 627^2 1656 12:50:03 pm Option Chart
    Sep '26 640^6 -2^4 646^0 638^0 644^0 643^2 651 12:38:44 pm Option Chart
    Dec '26 653^0 -5^2 659^6 651^0 659^6 658^2 222 12:24:31 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 308.70 -6.80 314.40 307.90 314.40 315.50 488 12:37:23 pm Option Chart
    May '26 313.30 -7.20 320.60 311.90 320.50 320.50 66231 12:55:26 pm Option Chart
    Jul '26 316.50 -6.30 322.90 314.90 322.80 322.80 24171 12:54:42 pm Option Chart
    Aug '26 316.20 -5.60 321.40 314.90 321.10 321.80 6096 12:50:58 pm Option Chart
    Sep '26 314.90 -4.60 319.00 313.80 319.00 319.50 4483 12:52:06 pm Option Chart
    Oct '26 312.70 -3.80 314.80 311.90 314.80 316.50 2359 12:45:04 pm Option Chart
    Dec '26 315.00 -2.90 317.00 313.60 316.10 317.90 8548 12:55:10 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 62.22 +0.93 63.11 62.00 63.11 61.29 157 12:21:26 pm Option Chart
    May '26 62.75 +0.90 64.28 62.54 63.60 61.85 97940 12:55:00 pm Option Chart
    Jul '26 62.82 +0.93 64.08 62.10 63.60 61.89 42545 12:54:49 pm Option Chart
    Aug '26 62.26 +0.89 63.40 62.07 62.87 61.37 6850 12:52:44 pm Option Chart
    Sep '26 61.60 +0.85 62.54 61.42 62.47 60.75 4676 12:44:12 pm Option Chart
    Oct '26 60.91 +0.85 61.79 60.71 61.73 60.06 2905 12:52:00 pm Option Chart
    Dec '26 60.55 +0.82 61.62 60.34 61.24 59.73 14363 12:54:12 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by