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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 443^0  S +2^6 446^0 440^2 440^4 443^0 194497 1:19:58 pm Option Chart
    Jul '26 452^4  S +1^4 456^2 451^0 451^0 452^4 180921 1:19:55 pm Option Chart
    Sep '26 455^0  S -0^4 459^4 454^4 455^2 455^0 54155 1:19:55 pm Option Chart
    Dec '26 470^4  S -0^4 475^0 469^6 471^2 470^4 61104 1:19:58 pm Option Chart
    Mar '27 483^4  S -0^2 487^4 482^6 483^4 483^4 13810 1:19:52 pm Option Chart
    May '27 490^6  S -0^2 494^2 490^0 491^2 490^6 1661 1:16:39 pm Option Chart
    Jul '27 494^2  S -0^4 498^2 493^6 495^2 494^2 3805 1:19:40 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 1158^0  S -4^2 1168^4 1156^0 1160^4 1158^0 106144 1:19:59 pm Option Chart
    Jul '26 1172^6  S -4^6 1183^0 1170^2 1175^4 1172^6 93868 1:19:59 pm Option Chart
    Aug '26 1166^0  S -4^6 1175^6 1163^4 1168^4 1166^0 11231 1:19:55 pm Option Chart
    Sep '26 1143^2  S -6^4 1154^0 1140^6 1146^6 1143^2 7859 1:19:55 pm Option Chart
    Nov '26 1144^0  S -5^6 1153^4 1141^6 1147^6 1144^0 31685 1:19:56 pm Option Chart
    Jan '27 1155^2  S -5^4 1164^0 1153^0 1158^0 1155^2 6870 1:19:55 pm Option Chart
    Mar '27 1155^0  S -4^4 1162^2 1152^0 1157^0 1155^0 5771 1:19:55 pm Option Chart
    May '27 1158^2  S -4^4 1165^4 1155^4 1162^6 1158^2 3228 1:19:52 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 592^0  S +9^6 594^2 578^4 581^4 592^0 86280 1:19:59 pm Option Chart
    Jul '26 601^2  S +10^0 602^6 587^4 590^4 601^2 90644 1:19:59 pm Option Chart
    Sep '26 613^0  S +10^0 614^2 599^4 601^4 613^0 21421 1:19:57 pm Option Chart
    Dec '26 630^4  S +9^4 632^0 618^0 622^0 630^4 14164 1:19:54 pm Option Chart
    Mar '27 645^2  S +9^4 646^4 633^0 635^0 645^2 1428 1:19:40 pm Option Chart
    May '27 651^6  S +9^2 652^6 643^0 643^0 651^6 264 1:19:37 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 622^6  S +19^4 625^6 598^4 603^0 622^6 46920 1:19:57 pm Option Chart
    Jul '26 636^2  S +19^6 639^4 611^6 616^4 636^2 61872 1:19:59 pm Option Chart
    Sep '26 649^0  S +20^2 652^0 624^2 628^0 649^0 24149 1:19:56 pm Option Chart
    Dec '26 666^6  S +19^4 669^4 644^2 647^6 666^6 11584 1:19:57 pm Option Chart
    Mar '27 680^2  S +19^0 683^0 658^2 659^2 680^2 1949 1:19:54 pm Option Chart
    May '27 686^0  S +19^2 686^4 669^4 671^2 686^0 553 1:14:55 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 638^0  S +13^4 640^0 622^0 622^6 638^0 4192 1:19:55 pm Option Chart
    Jul '26 652^0  S +12^6 654^0 635^0 638^4 652^0 5205 1:19:55 pm Option Chart
    Sep '26 667^4  S +12^0 669^6 651^0 651^0 667^4 794 1:19:55 pm Option Chart
    Dec '26 683^0  S +12^0 685^2 672^2 672^2 683^0 208 1:19:33 pm Option Chart
    Mar '27 696^2  S +11^2 698^0 685^6 685^6 696^2 85 11:02:47 am Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 329.70  S -2.20 339.60 329.10 332.40 329.70 85683 1:19:57 pm Option Chart
    Jul '26 327.30  S -1.60 335.60 326.60 330.60 327.30 93826 1:19:55 pm Option Chart
    Aug '26 322.40  S -1.60 329.50 321.90 324.30 322.40 14221 1:19:55 pm Option Chart
    Sep '26 318.30  S -1.30 324.50 317.90 319.70 318.30 9276 1:19:52 pm Option Chart
    Oct '26 315.00  S -1.10 320.60 314.40 316.10 315.00 7567 1:19:52 pm Option Chart
    Dec '26 318.30  S -1.20 323.70 317.50 319.50 318.30 29319 1:19:57 pm Option Chart
    Jan '27 319.00  S -1.30 324.30 318.30 320.40 319.00 4480 1:19:52 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 66.44  S -0.06 66.64 65.51 66.46 66.44 85617 1:19:57 pm Option Chart
    Jul '26 66.22  S -0.14 66.51 65.35 66.35 66.22 90789 1:19:55 pm Option Chart
    Aug '26 65.08  S -0.24 65.50 64.36 65.31 65.08 15630 1:19:50 pm Option Chart
    Sep '26 63.96  S -0.30 64.44 63.37 64.11 63.96 11266 1:19:50 pm Option Chart
    Oct '26 62.83  S -0.34 63.28 62.31 63.00 62.83 6587 1:19:34 pm Option Chart
    Dec '26 62.11  S -0.41 62.70 61.64 62.47 62.11 26666 1:19:55 pm Option Chart
    Jan '27 61.69  S -0.50 62.33 61.29 62.15 61.69 7032 1:19:55 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by