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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 423^6  S -1^0 425^4 422^0 423^4 423^6 147535 1:19:59 pm Option Chart
    May '26 431^2  S -0^6 433^0 430^0 431^4 431^2 56921 1:19:46 pm Option Chart
    Jul '26 437^6  S -0^2 439^4 436^2 437^4 437^6 29284 1:19:55 pm Option Chart
    Sep '26 436^4  S +0^2 438^2 435^0 435^4 436^4 12061 1:19:45 pm Option Chart
    Dec '26 450^4  S +0^6 451^6 448^4 449^0 450^4 16707 1:19:55 pm Option Chart
    Mar '27 463^4  S +0^6 464^4 461^2 461^2 463^4 1367 1:16:29 pm Option Chart
    May '27 470^0  S +0^6 471^0 468^0 468^4 470^0 214 1:14:00 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1053^0  S -4^6 1061^6 1052^0 1053^0 1053^0 95260 1:19:59 pm Option Chart
    May '26 1064^0  S -4^6 1073^0 1063^0 1064^4 1064^0 47429 1:19:59 pm Option Chart
    Jul '26 1076^2  S -5^0 1085^2 1075^2 1078^0 1076^2 19833 1:19:56 pm Option Chart
    Aug '26 1073^0  S -4^6 1081^4 1072^4 1076^2 1073^0 3042 1:19:56 pm Option Chart
    Sep '26 1058^2  S -4^6 1066^4 1057^4 1058^6 1058^2 2660 1:19:49 pm Option Chart
    Nov '26 1064^0  S -5^0 1072^2 1063^2 1065^0 1064^0 13179 1:19:56 pm Option Chart
    Jan '27 1075^0  S -5^2 1083^0 1074^4 1075^6 1075^0 1091 1:19:49 pm Option Chart
    Mar '27 1077^4  S -4^6 1084^4 1076^6 1080^4 1077^4 1363 1:19:41 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 510^2  S -7^6 520^2 509^4 518^2 510^2 60334 1:19:59 pm Option Chart
    May '26 521^6  S -7^0 530^6 521^0 529^2 521^6 27705 1:19:56 pm Option Chart
    Jul '26 534^0  S -6^4 542^6 533^2 542^0 534^0 13209 1:19:55 pm Option Chart
    Sep '26 548^6  S -6^0 556^6 548^0 555^6 548^6 3837 1:19:11 pm Option Chart
    Dec '26 568^2  S -5^4 575^6 567^2 575^2 568^2 4047 1:19:57 pm Option Chart
    Mar '27 584^6  S -4^6 591^0 583^4 591^0 584^6 235 1:14:25 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 523^0  S -4^2 531^0 521^2 528^0 523^0 29063 1:19:59 pm Option Chart
    May '26 534^4  S -3^6 541^6 532^6 539^2 534^4 12838 1:19:59 pm Option Chart
    Jul '26 547^0  S -4^0 554^2 545^4 552^2 547^0 9689 1:18:24 pm Option Chart
    Sep '26 562^4  S -3^0 568^0 560^6 567^6 562^4 2833 1:19:55 pm Option Chart
    Dec '26 582^6  S -2^6 587^4 581^0 587^0 582^6 2724 1:19:59 pm Option Chart
    Mar '27 598^6  S -2^6 601^6 598^6 601^6 598^6 408 4:11:34 am Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 562^0  S -3^0 567^4 561^4 565^4 562^0 3382 1:19:59 pm Option Chart
    May '26 573^4  S -3^0 578^0 573^2 578^0 573^4 1917 1:19:59 pm Option Chart
    Jul '26 585^2  S -2^6 589^0 584^4 588^4 585^2 605 1:17:31 pm Option Chart
    Sep '26 602^0  S -2^4 606^6 601^4 603^6 602^0 771 1:16:48 pm Option Chart
    Dec '26 623^6  S 0^0 623^4 621^2 622^6 623^6 225 1:14:58 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 291.60  S +1.60 293.50 289.10 290.40 291.60 77651 1:19:56 pm Option Chart
    May '26 295.80  S +0.70 297.40 293.40 295.40 295.80 41952 1:19:56 pm Option Chart
    Jul '26 301.00  S 0.00 302.70 298.90 301.10 301.00 22287 1:19:56 pm Option Chart
    Aug '26 303.10  S -0.10 304.70 301.20 303.20 303.10 2931 1:19:56 pm Option Chart
    Sep '26 304.50  S -0.10 306.20 302.70 304.80 304.50 2354 1:19:23 pm Option Chart
    Oct '26 305.20  S -0.20 306.90 303.50 305.80 305.20 1957 1:19:25 pm Option Chart
    Dec '26 309.10  S -0.10 310.80 307.30 309.20 309.10 4739 1:19:56 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 52.56  S -0.05 53.19 52.41 52.65 52.56 72550 1:19:58 pm Option Chart
    May '26 53.11  S -0.04 53.72 52.80 53.14 53.11 39191 1:19:56 pm Option Chart
    Jul '26 53.42  S -0.05 54.03 53.20 53.46 53.42 23262 1:19:58 pm Option Chart
    Aug '26 53.23  S -0.05 53.78 53.10 53.27 53.23 7789 1:19:56 pm Option Chart
    Sep '26 52.99  S -0.06 53.53 52.81 53.03 52.99 4894 1:19:23 pm Option Chart
    Oct '26 52.69  S -0.04 53.16 52.50 52.72 52.69 2595 1:19:49 pm Option Chart
    Dec '26 52.65  S -0.05 53.14 52.45 52.68 52.65 8403 1:19:56 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by