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

    Corn
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 453^4 0^0 453^4 446^0 446^0 452^4 156 11:52:40 am Option Chart
    May '26 467^0 0^0 467^4 458^4 462^2 467^2 167733 1:19:59 pm Option Chart
    Jul '26 477^6 0^0 478^6 470^0 473^2 478^2 102263 1:19:57 pm Option Chart
    Sep '26 478^6 0^0 479^4 472^0 475^6 479^2 42514 1:19:55 pm Option Chart
    Dec '26 491^0 0^0 491^6 484^4 488^4 491^4 60134 1:19:59 pm Option Chart
    Mar '27 499^4 0^0 500^4 493^6 497^0 500^0 11210 1:19:45 pm Option Chart
    May '27 504^4 0^0 505^2 499^0 503^2 505^0 1205 1:18:34 pm Option Chart
    Soybeans
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 1200^2 0^0 1211^0 1200^2 1200^2 1211^0 9 10:01:23 am Option Chart
    May '26 1223^6 0^0 1229^6 1209^2 1229^0 1225^2 133552 1:19:59 pm Option Chart
    Jul '26 1236^4 0^0 1242^4 1222^4 1242^4 1237^4 77040 1:19:57 pm Option Chart
    Aug '26 1216^6 0^0 1222^4 1205^6 1222^4 1218^2 11832 1:19:47 pm Option Chart
    Sep '26 1168^4 0^0 1175^4 1161^6 1175^0 1169^6 9168 1:19:48 pm Option Chart
    Nov '26 1160^0 0^0 1167^6 1154^4 1167^2 1161^4 32312 1:19:55 pm Option Chart
    Jan '27 1169^0 0^0 1176^2 1164^0 1176^0 1170^2 6346 1:19:56 pm Option Chart
    Mar '27 1163^4 0^0 1170^4 1160^0 1170^4 1164^4 5830 1:19:55 pm Option Chart
    Chicago Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 618^4 0^0 618^4 618^4 618^4 618^4 2 10:22:34 am Option Chart
    May '26 613^2 0^0 614^2 594^2 599^0 613^6 79618 1:19:59 pm Option Chart
    Jul '26 624^2 0^0 625^0 605^6 610^0 624^4 38416 1:19:59 pm Option Chart
    Sep '26 636^6 0^0 637^6 619^0 622^6 637^2 14098 1:19:59 pm Option Chart
    Dec '26 653^4 0^0 654^0 635^6 637^6 653^6 8157 1:19:32 pm Option Chart
    Mar '27 667^0 0^0 667^2 650^4 651^0 667^0 1412 1:18:13 pm Option Chart
    KC Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 601^4  P -17^2 618^0 601^4 611^0 601^4 20 12:23:09 pm Option Chart
    May '26 629^0 0^0 633^4 607^4 613^2 630^0 37017 1:19:59 pm Option Chart
    Jul '26 642^2 0^0 646^6 621^6 626^2 643^6 20736 1:19:59 pm Option Chart
    Sep '26 657^2 0^0 661^0 637^2 640^4 658^4 8028 1:19:56 pm Option Chart
    Dec '26 676^2 0^0 680^0 656^4 658^2 677^0 3247 1:19:55 pm Option Chart
    Mar '27 689^6 0^0 693^4 671^6 676^0 690^4 750 1:17:21 pm Option Chart
    Minneapolis Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 621^6  P -10^6 621^6 621^6 621^6 621^6 1 8:39:43 am Option Chart
    May '26 645^0 0^0 650^0 631^0 635^0 645^4 5687 1:19:56 pm Option Chart
    Jul '26 658^2 0^0 664^0 645^0 650^0 659^2 3869 1:19:55 pm Option Chart
    Sep '26 673^6 0^0 679^6 661^6 665^2 675^2 1831 1:19:48 pm Option Chart
    Dec '26 688^2 0^0 694^0 676^0 677^0 689^0 1083 1:17:42 pm Option Chart
    Soybean Meal
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 319.90  P 0.00 320.10 319.90 320.10 319.90 8 9:48:04 am Option Chart
    May '26 322.20 0.00 323.10 315.10 319.10 322.70 64146 1:19:55 pm Option Chart
    Jul '26 323.50 0.00 324.60 317.60 321.20 324.20 36286 1:19:47 pm Option Chart
    Aug '26 320.00 0.00 321.40 315.50 318.90 320.90 7309 1:19:49 pm Option Chart
    Sep '26 316.30 0.00 317.70 312.60 316.80 317.00 5399 1:19:09 pm Option Chart
    Oct '26 312.30 0.00 313.90 309.60 313.30 312.80 3648 1:18:54 pm Option Chart
    Dec '26 314.90 0.00 316.60 312.60 314.90 315.50 12093 1:19:56 pm Option Chart
    Soybean Oil
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    Mar '26 67.34  P 0.00 67.34 67.34 67.34 67.34 57 1:12:27 pm Option Chart
    May '26 67.43 0.00 67.85 66.72 67.85 67.44 77023 1:19:57 pm Option Chart
    Jul '26 67.13 0.00 67.56 66.50 67.56 67.12 53703 1:19:57 pm Option Chart
    Aug '26 66.27 0.00 66.65 65.67 66.65 66.24 13539 1:19:37 pm Option Chart
    Sep '26 65.42 0.00 65.72 64.85 65.35 65.39 8695 1:19:37 pm Option Chart
    Oct '26 64.52 0.00 64.83 63.98 64.36 64.49 4176 1:19:37 pm Option Chart
    Dec '26 64.00 0.00 64.33 63.46 64.29 64.00 14190 1:19:57 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by