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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 448^2  S +4^0 453^4 448^2 448^4 448^2 136 11:29:59 am Option Chart
    May '26 462^4  S +2^2 469^4 461^0 462^4 462^4 256220 1:19:59 pm Option Chart
    Jul '26 474^0  S +2^0 480^6 472^6 473^0 474^0 156533 1:19:59 pm Option Chart
    Sep '26 477^0  S +1^4 483^0 476^0 476^2 477^0 74362 1:19:55 pm Option Chart
    Dec '26 490^0  S +1^0 495^6 488^4 490^0 490^0 98214 1:19:59 pm Option Chart
    Mar '27 499^0  S +0^6 504^0 497^4 498^4 499^0 15449 1:19:51 pm Option Chart
    May '27 504^2  S +0^6 508^6 502^4 503^2 504^2 3097 1:19:17 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1213^0  S +12^4 1223^2 1213^0 1215^6 1213^0 70 1:11:19 pm Option Chart
    May '26 1227^2  S +13^2 1238^6 1216^0 1220^0 1227^2 156144 1:19:58 pm Option Chart
    Jul '26 1240^0  S +12^6 1250^6 1229^6 1232^0 1240^0 113089 1:19:58 pm Option Chart
    Aug '26 1221^2  S +9^6 1231^0 1213^0 1216^4 1221^2 14378 1:19:45 pm Option Chart
    Sep '26 1175^2  S +4^4 1182^6 1172^0 1175^0 1175^2 10001 1:19:47 pm Option Chart
    Nov '26 1167^4  S +4^2 1174^2 1163^6 1165^0 1167^4 53978 1:19:58 pm Option Chart
    Jan '27 1176^2  S +4^2 1182^4 1172^2 1173^4 1176^2 7692 1:19:58 pm Option Chart
    Mar '27 1170^4  S +3^2 1176^2 1166^6 1167^2 1170^4 6579 1:19:58 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 592^2  S +3^6 597^4 592^2 597^4 592^2 36 12:58:23 pm Option Chart
    May '26 598^4  S +3^6 613^0 596^0 599^4 598^4 77765 1:19:59 pm Option Chart
    Jul '26 609^4  S +3^6 623^2 606^4 610^0 609^4 39081 1:19:58 pm Option Chart
    Sep '26 622^6  S +3^4 635^6 619^6 625^0 622^6 19397 1:19:58 pm Option Chart
    Dec '26 639^2  S +2^6 652^2 636^6 640^0 639^2 10265 1:19:58 pm Option Chart
    Mar '27 653^0  S +2^2 665^4 651^2 657^4 653^0 1359 1:18:38 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 601^4  S 0^0 618^0 601^4 611^0 601^4 22 12:23:09 pm Option Chart
    May '26 613^4  S 0^0 629^2 611^6 618^0 613^4 31149 1:19:59 pm Option Chart
    Jul '26 627^2  S 0^0 642^6 626^0 628^6 627^2 15140 1:19:56 pm Option Chart
    Sep '26 642^2  S 0^0 657^2 637^2 649^0 642^2 9089 1:19:55 pm Option Chart
    Dec '26 661^4  S -0^2 676^0 660^0 669^2 661^4 4805 1:19:55 pm Option Chart
    Mar '27 676^0  S -0^2 689^6 675^0 685^0 676^0 949 1:19:58 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 625^2  P 0^0 625^2 625^2 625^2 625^2 1 8:39:43 am Option Chart
    May '26 634^4  S -3^4 649^4 633^2 638^0 634^4 3485 1:19:59 pm Option Chart
    Jul '26 648^2  S -3^0 662^4 647^6 651^6 648^2 2085 1:19:59 pm Option Chart
    Sep '26 664^6  S -2^4 677^6 660^2 667^0 664^6 1164 1:19:59 pm Option Chart
    Dec '26 677^6  S -1^2 690^0 672^2 683^2 677^6 652 1:18:36 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 319.90  S +3.50 320.10 319.90 320.10 319.90 22 9:48:04 am Option Chart
    May '26 320.20  S +4.80 321.70 316.00 316.20 320.20 72883 1:19:58 pm Option Chart
    Jul '26 322.50  S +4.80 324.00 318.00 318.00 322.50 41266 1:19:59 pm Option Chart
    Aug '26 320.00  S +4.40 321.20 316.30 316.50 320.00 9219 1:19:52 pm Option Chart
    Sep '26 316.80  S +3.40 318.40 313.90 313.90 316.80 9757 1:19:45 pm Option Chart
    Oct '26 313.40  S +2.30 315.20 311.30 311.40 313.40 5844 1:19:58 pm Option Chart
    Dec '26 316.10  S +1.90 317.80 314.20 314.20 316.10 17885 1:19:58 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 67.08  P 0.00 67.94 67.08 67.94 67.08 1 1:12:27 pm Option Chart
    May '26 67.42  S +0.26 68.44 67.17 67.66 67.42 98937 1:19:59 pm Option Chart
    Jul '26 67.12  S +0.23 68.11 66.89 67.41 67.12 69172 1:19:58 pm Option Chart
    Aug '26 66.24  S +0.21 67.15 66.01 66.53 66.24 14341 1:19:55 pm Option Chart
    Sep '26 65.40  S +0.21 66.25 65.19 65.46 65.40 13278 1:19:51 pm Option Chart
    Oct '26 64.47  S +0.17 65.29 64.27 64.79 64.47 6747 1:19:52 pm Option Chart
    Dec '26 63.95  S +0.15 64.75 63.73 64.18 63.95 26284 1:19:58 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by