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

    Corn
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 429^0 -1^2 430^0 428^0 428^6 430^2 20248 7:00:53 am Option Chart
    May '26 437^4 -1^2 438^2 436^4 437^4 438^6 10508 7:02:27 am Option Chart
    Jul '26 444^0 -1^2 445^0 443^2 444^2 445^2 4547 7:02:11 am Option Chart
    Sep '26 442^4 -1^0 443^0 441^6 442^4 443^4 2151 7:02:11 am Option Chart
    Dec '26 456^6 -1^0 457^2 456^0 456^4 457^6 1877 7:00:35 am Option Chart
    Mar '27 469^2 -0^2 469^4 468^0 468^2 469^4 946 6:53:54 am Option Chart
    May '27 475^2 -0^2 475^4 474^0 474^2 475^4 57 6:53:47 am Option Chart
    Soybeans
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 1113^2 -2^0 1114^6 1107^0 1112^2 1115^2 30786 7:03:15 am Option Chart
    May '26 1126^4 -2^2 1127^4 1120^0 1125^0 1128^6 14666 7:01:24 am Option Chart
    Jul '26 1136^4 -3^0 1137^6 1130^4 1134^6 1139^4 12721 7:02:22 am Option Chart
    Aug '26 1125^0 -3^0 1126^0 1119^6 1122^2 1128^0 1395 7:01:24 am Option Chart
    Sep '26 1094^0 -2^6 1095^2 1090^2 1092^0 1096^6 1635 6:59:12 am Option Chart
    Nov '26 1091^2 -2^6 1093^2 1088^0 1093^0 1094^0 5647 7:03:01 am Option Chart
    Jan '27 1101^4 -2^0 1102^4 1098^0 1101^4 1103^4 296 6:37:55 am Option Chart
    Mar '27 1102^0 -1^4 1102^0 1098^0 1101^2 1103^4 100 6:45:26 am Option Chart
    Chicago Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 528^2 -1^4 531^4 526^2 530^4 529^6 6949 7:01:57 am Option Chart
    May '26 537^2 -1^6 540^6 535^2 539^2 539^0 3732 7:02:03 am Option Chart
    Jul '26 547^2 -2^0 550^0 545^2 550^0 549^2 2087 7:01:09 am Option Chart
    Sep '26 559^4 -2^2 561^4 557^6 561^4 561^6 783 6:09:00 am Option Chart
    Dec '26 577^2 -2^6 580^0 576^0 580^0 580^0 428 6:49:17 am Option Chart
    Mar '27 593^0 -2^6 593^6 591^6 593^4 595^6 60 6:49:17 am Option Chart
    KC Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 528^2 -3^0 533^4 525^6 531^0 531^2 4204 7:01:05 am Option Chart
    May '26 540^4 -3^0 545^4 537^6 543^0 543^4 2956 7:01:30 am Option Chart
    Jul '26 553^6 -3^4 557^2 551^2 557^2 557^2 1502 7:01:05 am Option Chart
    Sep '26 568^2 -3^6 572^4 566^0 571^4 572^0 323 5:20:59 am Option Chart
    Dec '26 589^4 -4^0 592^2 587^6 591^6 593^4 392 6:42:13 am Option Chart
    Mar '27 608^0 -2^2 608^0 608^0 608^0 610^2 21 9:32:52 pm Option Chart
    Minneapolis Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 571^2 +1^2 571^4 566^4 570^0 570^0 460 6:56:06 am Option Chart
    May '26 583^4 +1^0 584^2 578^6 581^0 582^4 499 6:54:50 am Option Chart
    Jul '26 594^0 -2^2 595^0 593^0 595^0 596^2 99 5:09:30 am Option Chart
    Sep '26 611^0 -2^2 611^0 610^0 610^0 613^2 28 2:35:01 am Option Chart
    Dec '26 631^6  P 0^0 635^0 631^0 635^0 631^6 32 1:19:18 pm Option Chart
    Soybean Meal
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 300.00 -3.60 302.30 297.80 301.50 303.60 11826 7:03:06 am Option Chart
    May '26 304.30 -3.60 306.80 302.20 306.00 307.90 6971 7:01:03 am Option Chart
    Jul '26 308.90 -3.50 315.00 306.90 315.00 312.40 5129 7:01:30 am Option Chart
    Aug '26 309.70 -3.20 315.60 307.80 315.60 312.90 1328 7:00:29 am Option Chart
    Sep '26 308.90 -3.20 310.30 307.40 310.30 312.10 1566 6:42:53 am Option Chart
    Oct '26 307.90 -2.70 310.50 306.10 310.50 310.60 1564 6:57:29 am Option Chart
    Dec '26 310.40 -2.70 311.60 308.60 311.60 313.10 1094 6:44:26 am Option Chart
    Soybean Oil
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 56.06 +0.73 56.36 55.50 55.51 55.33 20565 7:02:57 am Option Chart
    May '26 56.58 +0.74 56.88 56.03 56.19 55.84 17275 7:02:47 am Option Chart
    Jul '26 56.75 +0.66 57.03 56.26 56.29 56.09 9478 7:02:47 am Option Chart
    Aug '26 56.34 +0.57 56.68 56.01 56.01 55.77 2454 7:00:30 am Option Chart
    Sep '26 55.90 +0.56 56.26 55.64 55.64 55.34 1155 6:56:39 am Option Chart
    Oct '26 55.36 +0.51 55.68 55.14 55.14 54.85 716 6:54:42 am Option Chart
    Dec '26 55.19 +0.45 55.56 54.88 54.91 54.74 2702 7:02:58 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by