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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 439^0 -8^0 459^0 439^0 447^2 447^0 1085 12:59:13 pm Option Chart
    May '26 455^2 -5^2 476^0 454^2 464^0 460^4 326132 1:01:44 pm Option Chart
    Jul '26 467^0 -4^0 487^4 466^0 474^0 471^0 157112 1:01:39 pm Option Chart
    Sep '26 469^4 -2^4 488^0 468^6 474^0 472^0 72526 1:01:39 pm Option Chart
    Dec '26 482^6 -1^6 498^4 482^0 485^0 484^4 136666 1:01:43 pm Option Chart
    Mar '27 492^6 -1^2 505^4 491^6 494^4 494^0 24978 1:01:39 pm Option Chart
    May '27 498^6 0^0 509^0 497^0 499^0 498^6 3450 12:52:10 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 1180^4 -4^4 1214^6 1178^6 1195^4 1185^0 70 1:01:23 pm Option Chart
    May '26 1196^6 -4^0 1233^6 1193^0 1219^4 1200^6 153730 1:01:41 pm Option Chart
    Jul '26 1210^0 -3^0 1245^6 1206^0 1226^4 1213^0 70135 1:01:39 pm Option Chart
    Aug '26 1196^2 -1^0 1229^0 1193^4 1204^4 1197^2 10759 1:01:09 pm Option Chart
    Sep '26 1155^6 +0^4 1183^4 1152^4 1159^2 1155^2 8740 1:00:10 pm Option Chart
    Nov '26 1147^2 +0^4 1172^4 1144^2 1150^0 1146^6 44033 1:01:41 pm Option Chart
    Jan '27 1156^4 +1^2 1180^4 1154^0 1160^2 1155^2 6364 12:56:13 pm Option Chart
    Mar '27 1153^2 +2^0 1175^4 1150^6 1151^0 1151^2 3975 1:00:37 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 609^6 -1^4 635^0 609^6 635^0 611^2 38 10:22:03 am Option Chart
    May '26 605^2 -11^4 641^6 603^4 625^0 616^6 118446 1:01:44 pm Option Chart
    Jul '26 615^6 -9^4 649^6 613^4 631^6 625^2 48558 1:01:30 pm Option Chart
    Sep '26 628^2 -8^2 660^2 625^2 643^4 636^4 17111 1:01:09 pm Option Chart
    Dec '26 644^2 -7^6 674^4 641^6 656^0 652^0 14773 1:01:13 pm Option Chart
    Mar '27 657^2 -6^4 684^6 654^0 667^6 663^6 4588 1:00:52 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 611^4  P 0^0 611^4 611^4 611^4 611^4 31 12:35:31 pm Option Chart
    May '26 620^2 -3^2 647^4 617^6 630^4 623^4 42101 1:01:30 pm Option Chart
    Jul '26 633^6 -1^6 658^4 631^0 642^0 635^4 17894 1:01:09 pm Option Chart
    Sep '26 648^2 -1^0 672^2 645^2 655^0 649^2 6830 1:00:34 pm Option Chart
    Dec '26 667^4 -0^4 690^0 664^2 672^0 668^0 4419 12:59:24 pm Option Chart
    Mar '27 680^0 -1^4 701^4 677^2 685^4 681^4 1578 12:48:00 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 637^4 +6^0 637^4 637^4 637^4 631^4 5 8:39:43 am Option Chart
    May '26 645^0 +2^0 669^2 641^6 643^0 643^0 7970 12:56:14 pm Option Chart
    Jul '26 657^6 +1^6 678^6 654^2 655^0 656^0 3994 12:55:43 pm Option Chart
    Sep '26 672^6 +1^2 693^0 669^4 671^0 671^4 2043 12:55:43 pm Option Chart
    Dec '26 683^0 +2^2 699^2 679^0 679^0 680^6 771 12:38:34 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 310.00 -3.10 316.40 309.90 311.70 313.10 169 10:57:13 am Option Chart
    May '26 314.30 -2.90 321.30 312.60 315.00 317.20 65343 1:01:25 pm Option Chart
    Jul '26 317.00 -2.60 323.00 314.70 314.70 319.60 24649 1:01:20 pm Option Chart
    Aug '26 314.90 -2.30 320.00 310.20 313.10 317.20 6773 12:59:18 pm Option Chart
    Sep '26 312.90 -1.70 317.40 310.50 310.50 314.60 7158 1:00:46 pm Option Chart
    Oct '26 310.90 -1.30 315.10 306.40 311.70 312.20 4788 1:01:20 pm Option Chart
    Dec '26 313.90 -0.50 317.80 309.90 312.00 314.40 11164 1:01:20 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Mar '26 66.01 -0.20 69.24 65.87 68.65 66.21 63 12:59:23 pm Option Chart
    May '26 66.17 -0.41 69.91 65.90 69.59 66.58 138633 1:01:44 pm Option Chart
    Jul '26 65.84 -0.39 69.50 65.63 69.06 66.23 65456 1:01:41 pm Option Chart
    Aug '26 64.93 -0.36 68.36 64.73 67.55 65.29 19894 1:01:38 pm Option Chart
    Sep '26 64.09 -0.22 67.30 63.85 66.19 64.31 17450 1:00:24 pm Option Chart
    Oct '26 63.14 -0.16 66.16 62.94 65.49 63.30 8476 1:00:26 pm Option Chart
    Dec '26 62.61 -0.16 65.53 62.37 65.00 62.77 24501 1:01:38 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by