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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 437^4 +6^0 437^6 431^0 432^6 431^4 520 10:34:13 am Option Chart
    Mar '26 447^2 +3^6 447^6 441^6 443^0 443^4 78855 10:35:01 am Option Chart
    May '26 454^4 +3^6 454^4 449^4 450^4 450^6 23118 10:34:57 am Option Chart
    Jul '26 459^4 +3^4 459^4 454^4 456^0 456^0 14915 10:34:57 am Option Chart
    Sep '26 455^0 +2^2 455^0 451^0 452^6 452^6 5933 10:34:57 am Option Chart
    Dec '26 465^2 +1^6 465^2 461^6 463^2 463^4 5340 10:34:55 am Option Chart
    Mar '27 477^4 +1^2 477^4 474^4 475^6 476^2 247 10:23:57 am Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 1123^0 +7^2 1123^2 1114^0 1117^0 1115^6 56107 10:35:00 am Option Chart
    Mar '26 1132^4 +7^0 1132^4 1124^2 1126^6 1125^4 20642 10:34:47 am Option Chart
    May '26 1141^0 +6^2 1141^0 1133^4 1135^4 1134^6 6482 10:34:47 am Option Chart
    Jul '26 1148^0 +5^2 1148^4 1141^4 1143^6 1142^6 4433 10:34:47 am Option Chart
    Aug '26 1140^2 +5^0 1140^6 1134^4 1138^0 1135^2 595 10:34:40 am Option Chart
    Sep '26 1117^6 +4^4 1118^4 1112^6 1115^4 1113^2 479 10:34:09 am Option Chart
    Nov '26 1117^6 +3^6 1118^4 1112^2 1113^6 1114^0 1720 10:34:47 am Option Chart
    Jan '27 1125^0 +2^4 1126^4 1121^6 1124^2 1122^4 45 10:30:55 am Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 537^4 -0^2 537^4 532^4 533^0 537^6 29 9:58:07 am Option Chart
    Mar '26 540^2 +2^0 540^2 531^4 538^6 538^2 30928 10:35:01 am Option Chart
    May '26 547^4 +2^2 547^4 539^6 545^2 545^2 7733 10:34:47 am Option Chart
    Jul '26 555^4 +2^4 555^4 548^2 554^4 553^0 4026 10:34:03 am Option Chart
    Sep '26 567^4 +2^2 567^4 560^6 564^2 565^2 790 10:33:31 am Option Chart
    Dec '26 583^4 +2^2 583^4 577^0 581^0 581^2 467 10:34:57 am Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 518^0 -3^0 518^0 518^0 518^0 521^0 10 8:32:53 am Option Chart
    Mar '26 533^4 +4^0 533^4 523^6 530^0 529^4 13025 10:34:57 am Option Chart
    May '26 544^4 +3^6 544^4 535^4 541^4 540^6 1586 10:34:12 am Option Chart
    Jul '26 557^0 +3^4 557^0 548^4 554^0 553^4 1250 10:34:01 am Option Chart
    Sep '26 570^4 +2^2 570^4 563^4 567^6 568^2 225 10:28:30 am Option Chart
    Dec '26 589^0 +2^0 589^0 582^6 586^2 587^0 195 10:24:22 am Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 581^4  P 0^0 585^4 581^4 585^4 581^4 2 8:31:46 am Option Chart
    Mar '26 576^6 +0^4 578^4 572^2 576^2 576^2 2853 10:28:16 am Option Chart
    May '26 586^2 +1^0 588^0 581^6 585^0 585^2 633 10:29:20 am Option Chart
    Jul '26 598^4 +1^2 602^6 594^2 596^2 597^2 400 10:25:57 am Option Chart
    Sep '26 612^0 -0^4 618^0 610^2 612^2 612^4 162 9:02:41 am Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 311.80 +3.40 313.40 310.00 310.20 308.40 53 10:16:44 am Option Chart
    Jan '26 314.70 +3.40 316.20 311.30 311.90 311.30 24409 10:34:58 am Option Chart
    Mar '26 319.10 +3.00 320.80 316.20 316.60 316.10 16531 10:34:54 am Option Chart
    May '26 323.60 +2.70 325.00 321.00 321.30 320.90 6973 10:34:57 am Option Chart
    Jul '26 328.10 +2.00 329.60 326.30 326.40 326.10 3520 10:34:13 am Option Chart
    Aug '26 328.70 +1.70 330.10 327.30 327.30 327.00 658 10:34:47 am Option Chart
    Sep '26 328.50 +1.40 329.80 327.70 328.30 327.10 487 10:34:45 am Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 51.53 +0.18 51.53 51.33 51.33 51.35 101 1:54:23 am Option Chart
    Jan '26 51.66 -0.01 51.82 51.19 51.71 51.67 26419 10:35:00 am Option Chart
    Mar '26 52.17 -0.02 52.34 51.72 52.23 52.19 12833 10:35:01 am Option Chart
    May '26 52.49 -0.05 52.69 52.08 52.53 52.54 4429 10:34:47 am Option Chart
    Jul '26 52.64 -0.06 52.82 52.24 52.79 52.70 2501 10:35:00 am Option Chart
    Aug '26 52.38 -0.10 52.59 52.02 52.40 52.48 556 10:32:02 am Option Chart
    Sep '26 52.12 -0.13 52.35 51.79 52.18 52.25 541 10:34:40 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by