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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 449^4 -2^6 454^0 449^2 453^0 452^2 172066 8:46:20 pm Option Chart
    Jul '26 460^6 -2^4 465^0 460^6 464^0 463^2 112202 8:45:16 pm Option Chart
    Sep '26 464^4 -2^4 468^4 464^2 467^4 467^0 46547 8:45:16 pm Option Chart
    Dec '26 479^0 -2^2 483^0 478^6 481^4 481^2 62300 8:46:21 pm Option Chart
    Mar '27 490^0 -2^2 493^6 490^0 492^4 492^2 9253 8:45:16 pm Option Chart
    May '27 496^6 -2^2 499^2 496^6 498^6 499^0 1152 8:40:50 pm Option Chart
    Jul '27 500^0 -2^4 502^0 500^0 501^6 502^4 1159 8:40:09 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 1160^2 -3^2 1169^6 1160^0 1164^4 1163^4 94109 8:46:14 pm Option Chart
    Jul '26 1177^4 -2^4 1186^0 1176^6 1181^2 1180^0 64782 8:36:52 pm Option Chart
    Aug '26 1172^6 -2^4 1179^2 1171^6 1179^0 1175^2 12090 8:36:51 pm Option Chart
    Sep '26 1151^6 -2^0 1156^4 1151^2 1156^4 1153^6 6129 8:36:51 pm Option Chart
    Nov '26 1151^2 -2^6 1158^4 1149^6 1154^0 1154^0 28743 8:46:08 pm Option Chart
    Jan '27 1161^0 -2^6 1167^2 1159^0 1164^6 1163^6 5660 8:36:51 pm Option Chart
    Mar '27 1155^2 -3^2 1161^6 1153^4 1160^4 1158^4 5415 8:36:51 pm Option Chart
    May '27 1157^4 -3^2 1161^4 1156^2 1161^2 1160^6 2040 8:36:51 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 591^4 -6^6 600^4 590^4 599^0 598^2 92306 8:45:16 pm Option Chart
    Jul '26 603^0 -6^4 611^4 602^2 610^0 609^4 66013 8:42:11 pm Option Chart
    Sep '26 616^0 -6^2 624^0 615^2 624^0 622^2 21504 8:45:16 pm Option Chart
    Dec '26 633^4 -5^4 640^6 632^4 640^0 639^0 11425 8:41:07 pm Option Chart
    Mar '27 649^0 -4^0 654^4 648^0 654^4 653^0 2374 7:28:57 pm Option Chart
    May '27 659^0 +0^4 659^0 659^0 659^0 658^4 155 7:00:00 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 606^0 -9^6 615^0 605^2 615^0 615^6 49477 8:46:00 pm Option Chart
    Jul '26 621^2 -9^6 630^4 620^6 630^4 631^0 39210 8:45:59 pm Option Chart
    Sep '26 634^0 -10^0 642^2 634^0 641^6 644^0 11677 8:10:28 pm Option Chart
    Dec '26 652^4 -9^2 660^0 652^4 660^0 661^6 6018 8:42:55 pm Option Chart
    Mar '27 666^2 -8^2 673^4 666^2 673^0 674^4 1282 8:34:56 pm Option Chart
    May '27 679^6  P 0^0 686^2 679^2 686^2 679^6 90 1:14:51 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 641^0 -5^6 647^0 639^4 647^0 646^6 3582 8:36:33 pm Option Chart
    Jul '26 655^0 -5^4 661^0 654^0 661^0 660^4 3062 8:36:06 pm Option Chart
    Sep '26 670^6 -5^6 675^0 670^6 675^0 676^4 645 8:36:33 pm Option Chart
    Dec '26 685^2 -5^4 688^6 685^2 688^4 690^6 424 7:40:44 pm Option Chart
    Mar '27 696^4 -4^4 700^0 696^4 700^0 701^0 191 8:21:25 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 315.70 +0.50 316.20 314.40 315.90 315.20 67277 8:46:15 pm Option Chart
    Jul '26 313.80 +0.60 314.30 312.80 313.50 313.20 42561 8:44:31 pm Option Chart
    Aug '26 311.30 +0.40 311.80 310.50 311.50 310.90 6529 8:41:48 pm Option Chart
    Sep '26 308.50 +0.50 309.00 307.90 309.00 308.00 5418 8:19:19 pm Option Chart
    Oct '26 306.00 +0.40 306.20 305.00 305.70 305.60 7487 8:22:58 pm Option Chart
    Dec '26 309.20 +0.10 309.80 308.30 309.70 309.10 16509 8:41:48 pm Option Chart
    Jan '27 309.40 0.00 310.00 309.10 310.00 309.40 1732 8:35:59 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 68.78 -0.16 69.76 68.70 69.62 68.94 106165 8:46:34 pm Option Chart
    Jul '26 68.65 -0.09 69.52 68.56 69.50 68.74 74785 8:43:08 pm Option Chart
    Aug '26 67.72 -0.10 68.57 67.68 68.57 67.82 19727 8:33:04 pm Option Chart
    Sep '26 66.75 -0.12 67.62 66.74 67.43 66.87 10800 8:26:46 pm Option Chart
    Oct '26 65.70 -0.14 66.14 65.70 66.14 65.84 6997 8:35:33 pm Option Chart
    Dec '26 65.03 -0.12 65.82 64.99 65.64 65.15 26721 8:44:44 pm Option Chart
    Jan '27 64.52 -0.11 65.32 64.50 65.26 64.63 3498 8:18:06 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by