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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 444^4 +0^4 445^6 444^0 444^6 444^0 220516 11:39:41 pm Option Chart
    Jul '26 455^0 0^0 456^2 454^4 455^0 455^0 185280 11:40:29 pm Option Chart
    Sep '26 459^2 0^0 460^0 458^4 459^0 459^2 37814 11:04:55 pm Option Chart
    Dec '26 474^0 -0^2 475^0 473^4 474^0 474^2 46642 11:06:26 pm Option Chart
    Mar '27 486^0 -0^4 486^6 485^6 486^0 486^4 12036 11:38:20 pm Option Chart
    May '27 493^0 -0^4 493^0 492^4 492^4 493^4 2835 10:24:37 pm Option Chart
    Jul '27 496^4 -0^2 496^6 496^0 496^0 496^6 2869 9:31:33 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 1167^6 +2^4 1169^6 1165^0 1166^4 1165^2 105964 11:37:48 pm Option Chart
    Jul '26 1183^4 +2^4 1185^4 1180^6 1182^2 1181^0 86815 11:37:48 pm Option Chart
    Aug '26 1178^0 +2^2 1180^0 1175^6 1177^0 1175^6 8868 11:08:03 pm Option Chart
    Sep '26 1155^2 +2^4 1157^4 1152^6 1152^6 1152^6 3518 11:08:03 pm Option Chart
    Nov '26 1154^6 +2^2 1156^4 1151^6 1153^0 1152^4 26498 11:05:37 pm Option Chart
    Jan '27 1165^6 +2^4 1167^0 1162^0 1162^6 1163^2 5555 9:30:05 pm Option Chart
    Mar '27 1163^0 +2^2 1164^4 1159^0 1160^0 1160^6 7284 10:01:32 pm Option Chart
    May '27 1167^4 +3^6 1167^4 1161^0 1161^0 1163^6 3706 8:36:33 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 575^6 +1^2 576^4 572^0 572^6 574^4 96983 11:40:05 pm Option Chart
    Jul '26 585^2 +0^2 586^4 582^4 584^0 585^0 81981 11:40:05 pm Option Chart
    Sep '26 598^0 +0^4 598^6 595^2 596^2 597^4 18029 11:36:54 pm Option Chart
    Dec '26 616^0 +0^2 617^2 613^6 615^4 615^6 12165 11:38:35 pm Option Chart
    Mar '27 631^4 +0^4 632^2 629^0 630^4 631^0 1486 10:38:16 pm Option Chart
    May '27 638^0 -0^6 649^6 634^2 647^6 638^6 214 1:19:29 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 592^2 +1^6 593^2 588^2 589^6 590^4 50747 11:37:02 pm Option Chart
    Jul '26 607^0 +1^2 608^0 603^2 605^0 605^6 43763 11:35:40 pm Option Chart
    Sep '26 621^4 +1^2 622^2 617^6 617^6 620^2 9208 11:37:02 pm Option Chart
    Dec '26 640^4 +1^0 640^6 639^2 639^2 639^4 5681 10:38:16 pm Option Chart
    Mar '27 654^6 +1^0 655^2 653^6 653^6 653^6 1836 9:03:53 pm Option Chart
    May '27 661^2 +0^6 670^0 660^4 669^6 660^4 145 1:14:56 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 619^0 +0^6 623^0 618^2 620^4 618^2 4778 7:01:25 pm Option Chart
    Jul '26 634^4 +0^6 640^6 633^6 640^6 633^6 5003 8:48:02 pm Option Chart
    Sep '26 654^4 +4^2 654^4 651^0 651^0 650^2 971 7:01:08 pm Option Chart
    Dec '26 666^2 +0^4 681^2 665^2 671^0 665^6 189 1:19:53 pm Option Chart
    Mar '27 679^0 +0^4 689^0 678^4 684^0 678^4 40 1:19:53 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 320.20 +2.60 320.60 317.70 318.00 317.60 81923 11:39:15 pm Option Chart
    Jul '26 318.80 +2.40 319.10 316.30 316.60 316.40 73047 11:37:07 pm Option Chart
    Aug '26 316.60 +2.00 316.80 314.40 314.80 314.60 10730 11:24:28 pm Option Chart
    Sep '26 313.50 +1.70 313.60 311.90 311.90 311.80 5809 11:24:28 pm Option Chart
    Oct '26 310.30 +1.30 310.40 308.40 308.40 309.00 3413 11:05:03 pm Option Chart
    Dec '26 313.50 +1.40 313.60 311.30 311.70 312.10 13768 11:08:03 pm Option Chart
    Jan '27 314.00 +1.40 314.00 313.00 313.00 312.60 2412 10:21:24 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    May '26 67.49 -0.21 67.87 67.42 67.85 67.70 80094 11:39:39 pm Option Chart
    Jul '26 67.41 -0.21 67.77 67.36 67.72 67.62 66179 11:38:18 pm Option Chart
    Aug '26 66.36 -0.19 66.68 66.29 66.58 66.55 13385 11:26:00 pm Option Chart
    Sep '26 65.30 -0.19 65.62 65.28 65.53 65.49 8293 10:55:44 pm Option Chart
    Oct '26 64.20 -0.23 64.52 64.20 64.39 64.43 5467 10:55:44 pm Option Chart
    Dec '26 63.63 -0.15 63.90 63.57 63.83 63.78 22730 11:01:38 pm Option Chart
    Jan '27 63.21 -0.21 63.51 63.21 63.44 63.42 3250 8:41:46 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by