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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 436^2 -2^4 441^0 435^4 439^4 438^6 1544 12:36:48 am Option Chart
    May '26 447^6 -0^6 452^4 447^0 451^0 448^4 40659 12:47:24 am Option Chart
    Jul '26 456^2 +0^2 460^0 455^4 458^0 456^0 20739 12:46:52 am Option Chart
    Sep '26 456^6 +1^0 458^4 456^0 457^4 455^6 10502 12:40:03 am Option Chart
    Dec '26 470^4 +1^0 471^4 469^2 469^4 469^4 16953 12:40:03 am Option Chart
    Mar '27 481^4 +0^6 482^4 480^2 480^4 480^6 2864 11:21:40 pm Option Chart
    May '27 487^4 +0^4 487^6 486^4 487^0 487^0 214 10:02:08 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1155^6 -1^4 1169^6 1152^6 1165^0 1157^2 446 11:18:14 pm Option Chart
    May '26 1170^0 -0^6 1185^0 1166^0 1178^4 1170^6 21392 12:48:38 am Option Chart
    Jul '26 1182^2 -0^4 1198^2 1178^4 1190^4 1182^6 11788 12:47:16 am Option Chart
    Aug '26 1170^6 -0^2 1182^6 1167^6 1178^0 1171^0 2520 12:47:58 am Option Chart
    Sep '26 1132^6 +0^4 1140^2 1129^4 1140^0 1132^2 3010 12:48:09 am Option Chart
    Nov '26 1128^0 -0^2 1136^0 1125^0 1132^0 1128^2 9663 12:46:52 am Option Chart
    Jan '27 1138^4 -0^2 1147^0 1136^0 1142^2 1138^6 1466 12:46:52 am Option Chart
    Mar '27 1138^0 +0^4 1145^0 1136^2 1140^4 1137^4 700 12:46:52 am Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 588^2 -3^0 595^0 588^2 594^6 591^2 36 8:04:45 pm Option Chart
    May '26 592^4 +1^0 603^6 586^6 600^4 591^4 15618 12:48:27 am Option Chart
    Jul '26 599^4 +0^6 610^4 594^2 606^4 598^6 8259 12:48:27 am Option Chart
    Sep '26 610^2 +0^4 620^4 605^2 618^0 609^6 2983 12:45:42 am Option Chart
    Dec '26 627^4 +0^6 637^4 622^4 634^0 626^6 2857 12:38:54 am Option Chart
    Mar '27 641^2 +0^4 650^4 636^4 646^0 640^6 359 12:38:42 am Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 577^2 +4^4 583^4 577^2 580^0 572^6 4 8:02:32 pm Option Chart
    May '26 585^4 +5^0 595^2 579^0 588^2 580^4 5224 12:48:27 am Option Chart
    Jul '26 598^4 +5^0 607^6 592^0 601^4 593^4 2466 12:45:42 am Option Chart
    Sep '26 612^2 +4^2 622^0 606^4 615^0 608^0 776 12:45:42 am Option Chart
    Dec '26 632^2 +3^2 642^4 627^2 635^0 629^0 770 12:03:09 am Option Chart
    Mar '27 647^0 +2^0 656^2 643^0 650^0 645^0 313 11:01:32 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 '26 610^0 -2^6 616^6 605^4 615^2 612^6 437 12:06:35 am Option Chart
    Jul '26 623^4 -3^6 630^0 619^4 627^2 627^2 110 10:38:11 pm Option Chart
    Sep '26 640^2 -3^0 646^0 639^6 644^0 643^2 36 9:43:31 pm Option Chart
    Dec '26 655^2 -3^0 659^6 654^6 659^6 658^2 17 9:43:31 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 313.60 -1.90 314.40 312.20 314.40 315.50 220 7:41:15 pm Option Chart
    May '26 316.40 -4.10 320.60 316.10 320.50 320.50 11329 12:47:07 am Option Chart
    Jul '26 318.70 -4.10 322.90 318.50 322.80 322.80 5217 12:49:02 am Option Chart
    Aug '26 317.70 -4.10 321.40 317.70 321.10 321.80 1444 12:44:56 am Option Chart
    Sep '26 315.70 -3.80 319.00 315.60 319.00 319.50 1830 12:47:58 am Option Chart
    Oct '26 312.80 -3.70 314.80 312.80 314.80 316.50 697 12:30:00 am Option Chart
    Dec '26 314.30 -3.60 317.00 314.30 316.10 317.90 1745 12:41:16 am Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 62.59 +1.30 63.11 62.15 63.11 61.29 24 12:40:35 am Option Chart
    May '26 63.16 +1.31 64.28 62.66 63.60 61.85 22949 12:48:25 am Option Chart
    Jul '26 63.15 +1.26 64.08 62.10 63.60 61.89 11493 12:44:38 am Option Chart
    Aug '26 62.64 +1.27 63.40 62.13 62.87 61.37 2422 12:33:06 am Option Chart
    Sep '26 61.96 +1.21 62.54 61.51 62.47 60.75 2311 12:45:42 am Option Chart
    Oct '26 61.26 +1.20 61.79 60.79 61.73 60.06 1031 12:41:16 am Option Chart
    Dec '26 60.92 +1.19 61.62 60.40 61.24 59.73 4053 12:37:00 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by