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

    • Refresh

    Corn
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 426^4  S -3^2 431^2 425^6 429^6 426^4 162342 1:19:59 pm Option Chart
    Mar '26 437^6  S -3^6 443^2 436^6 442^0 437^6 215726 1:19:59 pm Option Chart
    May '26 445^2  S -3^6 450^2 444^0 449^2 445^2 44865 1:19:59 pm Option Chart
    Jul '26 451^0  S -3^6 456^0 450^0 455^2 451^0 33839 1:19:59 pm Option Chart
    Sep '26 448^2  S -3^0 451^6 446^6 451^2 448^2 14960 1:19:58 pm Option Chart
    Dec '26 461^0  S -1^6 464^0 459^4 463^0 461^0 14625 1:19:59 pm Option Chart
    Mar '27 474^2  S -1^4 476^6 472^4 475^6 474^2 925 1:17:18 pm Option Chart
    Soybeans
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Jan '26 1122^4  S -13^6 1142^6 1121^4 1135^4 1122^4 119502 1:19:56 pm Option Chart
    Mar '26 1132^0  S -12^4 1151^0 1131^2 1143^6 1132^0 58064 1:19:55 pm Option Chart
    May '26 1141^4  S -11^0 1158^2 1140^6 1151^2 1141^4 25355 1:19:55 pm Option Chart
    Jul '26 1148^0  S -10^2 1164^0 1147^4 1156^6 1148^0 19557 1:19:59 pm Option Chart
    Aug '26 1138^0  S -9^0 1151^4 1137^0 1146^0 1138^0 2173 1:18:20 pm Option Chart
    Sep '26 1113^0  S -7^4 1123^0 1111^6 1119^0 1113^0 2061 1:19:55 pm Option Chart
    Nov '26 1113^6  S -5^6 1122^4 1112^0 1117^4 1113^6 8976 1:19:59 pm Option Chart
    Jan '27 1123^2  S -4^6 1130^0 1121^4 1125^6 1123^2 811 1:19:59 pm Option Chart
    Chicago Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 527^0  S -9^6 543^2 526^0 537^0 527^0 38084 1:19:57 pm Option Chart
    Mar '26 540^6  S -8^6 555^2 539^6 549^2 540^6 72406 1:19:57 pm Option Chart
    May '26 549^6  S -8^6 563^2 549^0 558^4 549^6 21968 1:19:57 pm Option Chart
    Jul '26 558^4  S -8^4 571^4 557^6 567^0 558^4 8581 1:18:54 pm Option Chart
    Sep '26 570^2  S -8^6 583^0 569^4 578^2 570^2 2979 1:17:23 pm Option Chart
    Dec '26 586^0  S -8^4 598^2 585^2 594^2 586^0 1539 1:17:35 pm Option Chart
    KC Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 506^2  S -9^2 520^0 505^6 517^0 506^2 18177 1:19:55 pm Option Chart
    Mar '26 523^6  S -8^0 536^2 523^0 532^4 523^6 35252 1:19:57 pm Option Chart
    May '26 536^4  S -7^6 549^0 535^6 544^6 536^4 11479 1:19:30 pm Option Chart
    Jul '26 549^2  S -8^0 560^6 548^0 557^4 549^2 7608 1:19:57 pm Option Chart
    Sep '26 563^4  S -8^4 574^4 562^0 571^6 563^4 2908 1:19:57 pm Option Chart
    Dec '26 581^4  S -9^2 592^0 580^4 591^0 581^4 474 1:19:57 pm Option Chart
    Minneapolis Wheat
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 572^6  S -8^4 583^0 570^6 580^4 572^6 3655 1:19:59 pm Option Chart
    Mar '26 580^4  S -5^2 586^6 578^2 585^0 580^4 6812 1:19:59 pm Option Chart
    May '26 590^4  S -4^2 595^4 587^4 594^2 590^4 1407 1:19:51 pm Option Chart
    Jul '26 601^6  S -4^6 606^0 599^2 606^0 601^6 508 1:19:51 pm Option Chart
    Sep '26 618^0  S -3^6 622^4 615^0 621^6 618^0 265 1:16:28 pm Option Chart
    Soybean Meal
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 314.00  S -4.90 321.10 313.10 317.60 314.00 50396 1:19:43 pm Option Chart
    Jan '26 317.60  S -4.10 324.00 316.70 320.60 317.60 85240 1:19:58 pm Option Chart
    Mar '26 322.70  S -3.50 328.50 321.80 325.30 322.70 47205 1:19:55 pm Option Chart
    May '26 328.20  S -2.80 333.30 327.50 330.00 328.20 17547 1:19:55 pm Option Chart
    Jul '26 333.40  S -2.30 337.90 332.60 333.30 333.40 14414 1:19:59 pm Option Chart
    Aug '26 334.30  S -1.60 337.80 333.40 335.00 334.30 4005 1:19:01 pm Option Chart
    Sep '26 333.60  S -1.40 336.70 332.70 333.80 333.60 2931 1:19:27 pm Option Chart
    Soybean Oil
    Month
    		 Last Change High Low Open Prev
    Close    		 Volume Time OptionChart
    Dec '25 50.66  S -0.44 51.46 50.55 50.96 50.66 49910 1:19:54 pm Option Chart
    Jan '26 50.95  S -0.47 51.80 50.85 51.30 50.95 108867 1:19:57 pm Option Chart
    Mar '26 51.48  S -0.47 52.31 51.39 51.80 51.48 41838 1:19:57 pm Option Chart
    May '26 51.83  S -0.47 52.62 51.75 52.20 51.83 21280 1:19:56 pm Option Chart
    Jul '26 51.97  S -0.45 52.69 51.89 52.26 51.97 28336 1:19:57 pm Option Chart
    Aug '26 51.76  S -0.38 52.35 51.66 52.14 51.76 10923 1:19:33 pm Option Chart
    Sep '26 51.52  S -0.37 52.03 51.41 51.77 51.52 4671 1:19:30 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by