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

    Corn
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    May '26 451^4 -0^4 452^0 451^2 452^0 452^0 161066 8:38:39 pm Option Chart
    Jul '26 459^6 -0^4 460^2 459^2 460^2 460^2 166392 8:36:19 pm Option Chart
    Sep '26 463^2 -0^4 463^4 462^4 463^4 463^6 39572 8:36:18 pm Option Chart
    Dec '26 479^0 -0^4 479^2 478^0 479^0 479^4 50215 8:36:18 pm Option Chart
    Mar '27 492^6 -0^6 492^6 492^2 492^2 493^4 10110 7:22:08 pm Option Chart
    May '27 500^2 -1^0 500^2 499^6 500^2 501^2 2869 7:22:08 pm Option Chart
    Jul '27 504^6 -0^2 505^4 501^2 502^0 505^0 2756 1:16:02 pm Option Chart
    Soybeans
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    May '26 1167^6 +2^0 1169^2 1165^0 1165^4 1165^6 63843 8:39:13 pm Option Chart
    Jul '26 1184^0 +2^2 1185^0 1180^6 1181^0 1181^6 64499 8:39:00 pm Option Chart
    Aug '26 1177^4 +1^6 1178^0 1174^4 1174^6 1175^6 6908 8:30:56 pm Option Chart
    Sep '26 1154^6 +2^0 1154^6 1151^2 1151^2 1152^6 5434 8:25:44 pm Option Chart
    Nov '26 1158^6 +1^0 1159^4 1155^4 1155^4 1157^6 27619 8:34:48 pm Option Chart
    Jan '27 1172^0 +1^0 1172^4 1169^2 1169^2 1171^0 10812 8:38:39 pm Option Chart
    Mar '27 1170^4 +0^6 1171^0 1167^2 1167^2 1169^6 5966 8:35:26 pm Option Chart
    May '27 1174^2 +1^0 1174^4 1172^0 1173^0 1173^2 1972 8:25:09 pm Option Chart
    Chicago Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    May '26 597^6 +0^6 598^4 595^0 598^0 597^0 39843 8:32:00 pm Option Chart
    Jul '26 606^6 +0^6 607^2 603^4 607^0 606^0 75075 8:37:24 pm Option Chart
    Sep '26 619^2 +0^4 619^6 616^6 618^4 618^6 17447 8:38:39 pm Option Chart
    Dec '26 638^0 +0^4 638^2 635^4 637^0 637^4 11094 8:22:38 pm Option Chart
    Mar '27 653^4 +0^6 653^6 650^6 652^6 652^6 2761 8:29:03 pm Option Chart
    May '27 660^2 +0^4 660^2 658^2 658^2 659^6 466 7:46:32 pm Option Chart
    KC Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    May '26 635^2 +0^2 635^6 632^0 635^6 635^0 15903 8:38:39 pm Option Chart
    Jul '26 647^4 0^0 648^4 644^0 648^2 647^4 42087 8:38:39 pm Option Chart
    Sep '26 659^0 -0^2 660^0 656^0 660^0 659^2 15968 8:08:12 pm Option Chart
    Dec '26 674^0 -0^2 675^4 671^0 675^4 674^2 10751 8:08:12 pm Option Chart
    Mar '27 685^2 -0^4 685^2 682^6 682^6 685^6 3298 8:36:34 pm Option Chart
    May '27 689^2 -1^6 689^2 689^2 689^2 691^0 434 7:10:00 pm Option Chart
    Minneapolis Wheat
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    May '26 655^0 -0^2 655^0 654^2 654^2 655^2 2846 7:00:15 pm Option Chart
    Jul '26 671^0 -1^2 672^0 670^4 672^0 672^2 5752 8:32:51 pm Option Chart
    Sep '26 686^0 -1^0 686^0 685^0 685^0 687^0 1678 7:04:02 pm Option Chart
    Dec '26 699^6 -1^2 701^0 699^6 701^0 701^0 795 7:00:00 pm Option Chart
    Mar '27 711^2 -0^2 715^0 708^6 711^0 711^4 148 1:19:42 pm Option Chart
    Soybean Meal
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    May '26 325.00 -0.10 325.70 324.40 325.10 325.10 43133 8:39:32 pm Option Chart
    Jul '26 320.80 -0.40 322.00 320.50 321.20 321.20 62145 8:39:32 pm Option Chart
    Aug '26 316.50 -0.20 317.30 316.20 317.00 316.70 7495 7:37:31 pm Option Chart
    Sep '26 313.10 -0.20 314.10 313.00 314.10 313.30 6053 8:20:18 pm Option Chart
    Oct '26 311.50 +0.20 312.10 311.10 312.10 311.30 5571 8:30:56 pm Option Chart
    Dec '26 315.20 +0.20 315.80 314.80 315.00 315.00 14015 8:18:31 pm Option Chart
    Jan '27 316.50 +0.20 317.10 316.40 316.60 316.30 3794 8:11:03 pm Option Chart
    Soybean Oil
    Month
    Last Change High Low Open Prev
    Close
    Volume Time OptionChart
    May '26 69.80 +0.17 69.85 69.42 69.63 69.63 37567 8:38:20 pm Option Chart
    Jul '26 69.48 +0.18 69.52 69.11 69.24 69.30 63891 8:38:30 pm Option Chart
    Aug '26 67.95 +0.16 67.95 67.62 67.65 67.79 9658 8:17:44 pm Option Chart
    Sep '26 66.33 +0.05 66.38 66.06 66.06 66.28 8639 8:24:29 pm Option Chart
    Oct '26 64.83 +0.01 64.87 64.62 64.68 64.82 4745 8:17:32 pm Option Chart
    Dec '26 63.82 -0.01 63.85 63.61 63.68 63.83 18013 8:36:23 pm Option Chart
    Jan '27 63.34 +0.04 63.34 63.12 63.23 63.30 4937 8:17:44 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by