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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 438^6  P 0^0 440^0 432^0 432^6 438^6 12707 1:19:14 pm Option Chart
    May '26 448^4  P 0^0 450^0 442^0 443^0 448^4 239183 1:19:59 pm Option Chart
    Jul '26 456^0  P 0^0 457^0 450^0 450^6 456^0 113218 1:19:59 pm Option Chart
    Sep '26 455^6  P 0^0 456^4 451^6 452^4 455^6 43781 1:19:59 pm Option Chart
    Dec '26 469^4  P 0^0 470^0 466^0 466^2 469^4 60412 1:19:55 pm Option Chart
    Mar '27 480^6  P 0^0 481^2 478^0 478^0 480^6 11541 1:19:45 pm Option Chart
    May '27 487^0  P 0^0 489^0 484^2 484^2 487^0 1104 1:16:55 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1157^2  P 0^0 1161^0 1146^0 1147^4 1157^2 3015 1:19:59 pm Option Chart
    May '26 1170^6  P 0^0 1175^0 1160^4 1162^6 1170^6 105196 1:19:59 pm Option Chart
    Jul '26 1182^6  P 0^0 1186^4 1173^0 1174^6 1182^6 56917 1:19:58 pm Option Chart
    Aug '26 1171^0  P 0^0 1174^6 1163^0 1165^0 1171^0 8071 1:19:54 pm Option Chart
    Sep '26 1132^2  P 0^0 1135^6 1126^2 1130^2 1132^2 6612 1:19:54 pm Option Chart
    Nov '26 1128^2  P 0^0 1131^4 1123^2 1126^0 1128^2 31355 1:19:54 pm Option Chart
    Jan '27 1138^6  P 0^0 1141^6 1134^2 1138^0 1138^6 4679 1:19:54 pm Option Chart
    Mar '27 1137^4  P 0^0 1140^6 1133^6 1137^0 1137^4 4740 1:19:54 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 591^2  P 0^0 595^6 570^6 572^2 591^2 882 1:19:15 pm Option Chart
    May '26 591^4  P 0^0 597^0 573^2 574^0 591^4 104733 1:19:59 pm Option Chart
    Jul '26 598^6  P 0^0 603^2 580^6 580^6 598^6 47502 1:19:59 pm Option Chart
    Sep '26 609^6  P 0^0 613^6 592^2 592^4 609^6 12341 1:19:53 pm Option Chart
    Dec '26 626^6  P 0^0 630^4 609^2 610^0 626^6 9725 1:19:53 pm Option Chart
    Mar '27 640^6  P 0^0 644^4 627^2 628^2 640^6 1791 1:19:46 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 572^6  P 0^0 575^0 563^6 566^4 572^6 1125 1:19:59 pm Option Chart
    May '26 580^4  P 0^0 584^4 563^0 563^0 580^4 43533 1:19:59 pm Option Chart
    Jul '26 593^4  P 0^0 597^4 576^4 576^4 593^4 19891 1:19:56 pm Option Chart
    Sep '26 608^0  P 0^0 611^6 591^0 591^0 608^0 4451 1:19:49 pm Option Chart
    Dec '26 629^0  P 0^0 632^4 613^2 613^2 629^0 2522 1:19:15 pm Option Chart
    Mar '27 645^0  P 0^0 648^4 632^2 632^6 645^0 775 1:18:14 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 599^2  P 0^0 602^0 583^0 583^0 599^2 73 12:21:10 pm Option Chart
    May '26 612^6  P 0^0 615^0 597^2 598^4 612^6 7866 1:19:59 pm Option Chart
    Jul '26 627^2  P 0^0 629^2 608^4 610^0 627^2 4415 1:19:59 pm Option Chart
    Sep '26 643^2  P 0^0 644^6 626^0 629^2 643^2 1197 1:19:30 pm Option Chart
    Dec '26 658^2  P 0^0 659^6 643^0 646^0 658^2 693 1:18:52 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 315.50  P 0.00 318.80 314.50 318.70 315.50 2751 1:17:27 pm Option Chart
    May '26 320.50  P 0.00 322.50 318.70 321.00 320.50 68959 1:19:57 pm Option Chart
    Jul '26 322.80  P 0.00 324.30 321.30 323.00 322.80 41364 1:19:55 pm Option Chart
    Aug '26 321.80  P 0.00 323.00 320.30 322.40 321.80 7442 1:19:30 pm Option Chart
    Sep '26 319.50  P 0.00 320.60 317.90 318.70 319.50 5375 1:19:29 pm Option Chart
    Oct '26 316.50  P 0.00 317.70 314.90 316.80 316.50 3270 1:19:21 pm Option Chart
    Dec '26 317.90  P 0.00 319.30 316.40 318.30 317.90 12514 1:19:53 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 61.29  P 0.00 61.92 60.99 61.38 61.29 1342 1:14:14 pm Option Chart
    May '26 61.85  P 0.00 62.43 61.50 61.71 61.85 79280 1:19:59 pm Option Chart
    Jul '26 61.89  P 0.00 62.35 61.43 61.58 61.89 44973 1:19:55 pm Option Chart
    Aug '26 61.37  P 0.00 61.79 60.87 60.98 61.37 12270 1:19:12 pm Option Chart
    Sep '26 60.75  P 0.00 61.15 60.24 60.32 60.75 6853 1:19:53 pm Option Chart
    Oct '26 60.06  P 0.00 60.46 59.60 59.71 60.06 2832 1:19:53 pm Option Chart
    Dec '26 59.73  P 0.00 60.17 59.30 59.40 59.73 13400 1:19:29 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by