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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 431^6 0^0 434^2 428^0 433^4 431^6 1558 1:11:45 pm Option Chart
    May '26 444^4 +0^6 445^0 442^4 442^4 443^6 166399 11:08:24 pm Option Chart
    Jul '26 454^2 +0^6 454^6 452^4 452^4 453^4 87219 10:56:10 pm Option Chart
    Sep '26 456^2 +0^6 456^4 453^6 453^6 455^4 32354 10:44:36 pm Option Chart
    Dec '26 470^6 +0^4 471^0 468^4 468^6 470^2 43080 11:01:03 pm Option Chart
    Mar '27 482^6 +0^4 482^6 480^2 480^4 482^2 8698 10:17:32 pm Option Chart
    May '27 489^0 +0^2 489^0 488^0 488^0 488^6 1005 8:34:00 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1154^4 0^0 1159^0 1152^0 1157^4 1154^4 498 1:14:24 pm Option Chart
    May '26 1172^6 +3^2 1173^4 1167^4 1168^2 1169^4 96461 11:05:26 pm Option Chart
    Jul '26 1186^0 +3^0 1186^6 1180^6 1182^2 1183^0 55113 11:01:00 pm Option Chart
    Aug '26 1175^2 +3^0 1175^6 1170^6 1170^6 1172^2 9216 10:27:45 pm Option Chart
    Sep '26 1139^2 +3^2 1139^4 1135^2 1135^2 1136^0 5982 10:49:09 pm Option Chart
    Nov '26 1133^4 +3^0 1134^0 1128^4 1129^6 1130^4 28546 10:59:17 pm Option Chart
    Jan '27 1144^0 +3^0 1144^2 1139^2 1140^0 1141^0 4079 10:04:10 pm Option Chart
    Mar '27 1142^6 +3^6 1142^6 1138^0 1139^0 1139^0 3344 10:04:10 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 569^2 0^0 569^2 566^4 566^4 566^6 68 8:31:12 am Option Chart
    May '26 571^2 +3^0 572^0 568^0 568^2 568^2 66702 11:07:31 pm Option Chart
    Jul '26 581^0 +3^2 581^6 577^6 578^0 577^6 33590 10:55:03 pm Option Chart
    Sep '26 592^4 +2^6 593^2 590^2 590^6 589^6 12278 10:45:49 pm Option Chart
    Dec '26 610^6 +3^4 610^6 608^0 608^0 607^2 7756 10:52:41 pm Option Chart
    Mar '27 626^0 +3^6 626^0 623^2 623^2 622^2 864 9:40:35 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 568^0 +2^6 570^0 568^0 570^0 565^2 9 7:00:00 pm Option Chart
    May '26 577^6 +5^2 578^0 573^0 573^4 572^4 36641 11:07:40 pm Option Chart
    Jul '26 590^6 +5^0 591^0 587^2 587^6 585^6 23505 10:59:52 pm Option Chart
    Sep '26 605^0 +4^6 605^4 600^2 600^2 600^2 8589 10:24:42 pm Option Chart
    Dec '26 625^4 +4^6 625^4 616^0 616^0 620^6 3554 11:07:30 pm Option Chart
    Mar '27 641^4 +4^4 641^4 639^4 639^4 637^0 611 8:29:50 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 604^0 +5^2 604^0 604^0 604^0 598^6 5 7:11:50 pm Option Chart
    May '26 612^0 +2^6 612^0 608^4 609^0 609^2 6523 10:08:39 pm Option Chart
    Jul '26 625^0 +1^6 625^2 623^0 623^0 623^2 2654 9:38:07 pm Option Chart
    Sep '26 642^6 +1^6 642^6 640^6 641^0 641^0 975 9:38:07 pm Option Chart
    Dec '26 655^2 -0^6 656^2 654^0 654^0 656^0 208 9:43:42 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 305.50 -0.60 306.90 305.50 306.90 306.10 473 7:00:33 pm Option Chart
    May '26 309.50 -0.40 310.50 308.80 310.00 309.90 67969 11:05:27 pm Option Chart
    Jul '26 313.20 -0.40 314.20 312.50 313.60 313.60 37037 10:59:19 pm Option Chart
    Aug '26 312.80 -0.40 313.60 312.20 312.70 313.20 6148 10:47:24 pm Option Chart
    Sep '26 311.20 -0.60 312.20 310.80 311.20 311.80 4562 10:47:24 pm Option Chart
    Oct '26 309.00 -0.60 310.10 308.70 309.00 309.60 3898 10:11:31 pm Option Chart
    Dec '26 311.30 -0.40 312.30 311.00 311.10 311.70 12175 10:50:08 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 63.70 +0.61 63.70 63.70 63.70 63.09 162 10:38:58 pm Option Chart
    May '26 64.06 +0.47 64.15 63.51 63.59 63.59 109229 10:58:56 pm Option Chart
    Jul '26 64.12 +0.49 64.19 63.55 63.70 63.63 62159 10:57:54 pm Option Chart
    Aug '26 63.40 +0.53 63.45 62.80 63.02 62.87 16109 10:24:43 pm Option Chart
    Sep '26 62.57 +0.54 62.59 62.02 62.20 62.03 11749 11:02:20 pm Option Chart
    Oct '26 61.71 +0.56 61.75 61.16 61.29 61.15 8396 10:56:26 pm Option Chart
    Dec '26 61.28 +0.55 61.33 60.75 60.75 60.73 24399 11:02:20 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by