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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 440^6  P 0^0 447^2 440^0 446^4 440^6 206652 1:19:59 pm Option Chart
    May '26 449^0  P 0^0 454^6 448^4 454^0 449^0 77065 1:19:58 pm Option Chart
    Jul '26 455^0  P 0^0 460^0 454^2 459^4 455^0 37930 1:19:59 pm Option Chart
    Sep '26 450^0  P 0^0 453^6 449^2 453^0 450^0 10541 1:19:55 pm Option Chart
    Dec '26 462^0  P 0^0 464^6 461^2 464^4 462^0 10992 1:19:57 pm Option Chart
    Mar '27 475^2  P 0^0 477^6 474^2 477^6 475^2 391 1:17:28 pm Option Chart
    May '27 482^0  P 0^0 484^4 481^0 483^4 482^0 103 1:17:03 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 1076^6  P 0^0 1094^4 1075^6 1093^0 1076^6 118194 1:19:58 pm Option Chart
    Mar '26 1086^6  P 0^0 1104^2 1086^0 1102^2 1086^6 75238 1:19:58 pm Option Chart
    May '26 1097^0  P 0^0 1113^6 1096^0 1112^6 1097^0 25255 1:19:55 pm Option Chart
    Jul '26 1106^4  P 0^0 1122^2 1105^6 1121^0 1106^4 15965 1:19:49 pm Option Chart
    Aug '26 1100^4  P 0^0 1114^2 1099^6 1114^0 1100^4 1753 1:17:00 pm Option Chart
    Sep '26 1083^2  P 0^0 1095^6 1082^0 1095^0 1083^2 2838 1:19:09 pm Option Chart
    Nov '26 1088^2  P 0^0 1099^2 1086^4 1098^6 1088^2 8884 1:19:44 pm Option Chart
    Jan '27 1098^0  P 0^0 1105^0 1096^4 1105^0 1098^0 423 1:17:17 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 529^2  P 0^0 536^0 529^0 534^6 529^2 48693 1:19:59 pm Option Chart
    May '26 537^2  P 0^0 543^4 536^6 541^6 537^2 20545 1:19:55 pm Option Chart
    Jul '26 545^6  P 0^0 551^2 544^6 549^6 545^6 11974 1:19:59 pm Option Chart
    Sep '26 558^0  P 0^0 562^6 557^2 562^2 558^0 2701 1:18:47 pm Option Chart
    Dec '26 574^0  P 0^0 578^0 572^6 577^6 574^0 1085 1:16:07 pm Option Chart
    Mar '27 587^2  P 0^0 588^4 586^4 586^4 587^2 60 1:19:59 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 518^0  P 0^0 525^0 517^6 523^2 518^0 22392 1:19:58 pm Option Chart
    May '26 530^4  P 0^0 537^2 530^2 536^4 530^4 8817 1:19:59 pm Option Chart
    Jul '26 543^4  P 0^0 549^4 543^2 548^4 543^4 5035 1:19:30 pm Option Chart
    Sep '26 558^6  P 0^0 564^0 558^4 564^0 558^6 1067 1:19:53 pm Option Chart
    Dec '26 577^6  P 0^0 582^6 577^4 582^2 577^6 489 1:17:53 pm Option Chart
    Mar '27 593^6  P 0^0 595^0 593^6 595^0 593^6 5 8:30:05 am Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 575^6  P 0^0 579^6 573^4 576^0 575^6 2440 1:19:55 pm Option Chart
    May '26 585^2  P +0^6 588^2 583^4 585^0 585^2 537 1:19:59 pm Option Chart
    Jul '26 597^4  P +0^6 602^2 596^0 597^4 597^4 112 1:19:59 pm Option Chart
    Sep '26 613^0  P +0^6 617^6 611^2 613^0 613^0 83 1:14:52 pm Option Chart
    Dec '26 632^2  P +0^6 635^0 630^6 632^2 632^2 37 12:40:30 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 302.50  P 0.00 304.60 300.00 302.10 302.50 81132 1:19:59 pm Option Chart
    Mar '26 305.60  P 0.00 307.40 304.80 306.60 305.60 74528 1:19:56 pm Option Chart
    May '26 309.60  P 0.00 312.00 309.10 311.80 309.60 22421 1:19:59 pm Option Chart
    Jul '26 314.70  P 0.00 317.60 314.20 317.50 314.70 16797 1:19:59 pm Option Chart
    Aug '26 316.00  P 0.00 319.20 315.70 318.90 316.00 4241 1:19:12 pm Option Chart
    Sep '26 316.60  P 0.00 320.10 316.30 319.80 316.60 3811 1:18:16 pm Option Chart
    Oct '26 316.60  P 0.00 320.10 316.30 319.70 316.60 1355 1:18:02 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 50.07  P 0.00 50.94 49.96 50.82 50.07 61409 1:19:58 pm Option Chart
    Mar '26 50.61  P 0.00 51.46 50.49 51.35 50.61 49095 1:19:55 pm Option Chart
    May '26 51.03  P 0.00 51.83 50.90 51.75 51.03 20600 1:19:32 pm Option Chart
    Jul '26 51.23  P 0.00 51.98 51.09 51.87 51.23 16813 1:19:30 pm Option Chart
    Aug '26 51.03  P 0.00 51.74 50.89 51.67 51.03 1756 1:18:16 pm Option Chart
    Sep '26 50.84  P 0.00 51.55 50.69 51.49 50.84 1573 1:17:07 pm Option Chart
    Oct '26 50.59  P 0.00 51.29 50.43 51.18 50.59 1367 1:16:58 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by