.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 451^2 +8^2 451^2 442^6 443^0 443^0 12:00:00 pm Option Chart
    Jul '26 460^2 +7^6 460^4 452^2 452^4 452^4 12:00:00 pm Option Chart
    Sep '26 463^0 +8^0 463^0 455^0 455^0 455^0 12:00:00 pm Option Chart
    Dec '26 477^6 +7^2 477^6 470^2 471^0 470^4 12:00:01 pm Option Chart
    Mar '27 490^4 +7^0 490^6 483^0 483^0 483^4 11:58:06 am Option Chart
    May '27 497^6 +7^0 498^0 490^2 490^2 490^6 11:53:47 am Option Chart
    Jul '27 501^2 +7^0 501^2 494^0 494^0 494^2 11:56:30 am Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 1170^0 +12^0 1171^0 1156^6 1156^6 1158^0 11:59:59 am Option Chart
    Jul '26 1185^0 +12^2 1186^2 1171^0 1171^0 1172^6 12:00:00 pm Option Chart
    Aug '26 1177^0 +11^0 1179^0 1164^4 1164^4 1166^0 11:58:14 am Option Chart
    Sep '26 1153^2 +10^0 1155^4 1141^6 1141^6 1143^2 11:58:14 am Option Chart
    Nov '26 1155^6 +11^6 1157^2 1141^0 1142^4 1144^0 11:59:57 am Option Chart
    Jan '27 1167^0 +11^6 1168^4 1153^2 1153^2 1155^2 11:57:07 am Option Chart
    Mar '27 1166^6 +11^6 1167^2 1154^4 1154^4 1155^0 11:54:02 am Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 594^2 +2^2 595^0 585^2 592^0 592^0 12:00:00 pm Option Chart
    Jul '26 601^4 +0^2 604^0 593^6 600^6 601^2 11:59:52 am Option Chart
    Sep '26 613^4 +0^4 615^4 606^2 613^0 613^0 11:59:52 am Option Chart
    Dec '26 631^6 +1^2 632^6 624^6 629^4 630^4 12:00:00 pm Option Chart
    Mar '27 646^2 +1^0 647^4 639^6 645^0 645^2 11:36:15 am Option Chart
    May '27 653^2 +1^4 653^6 647^0 653^0 651^6 11:25:13 am Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 332.40 +2.70 333.90 328.60 329.70 329.70 11:59:40 am Option Chart
    Jul '26 329.50 +2.20 330.50 325.90 326.70 327.30 11:59:20 am Option Chart
    Aug '26 324.10 +1.70 325.10 321.00 322.20 322.40 11:59:19 am Option Chart
    Sep '26 320.10 +1.80 320.90 316.90 318.00 318.30 12:00:00 pm Option Chart
    Oct '26 317.20 +2.20 317.80 313.90 314.70 315.00 11:59:19 am Option Chart
    Dec '26 320.50 +2.20 321.30 317.00 318.00 318.30 11:59:19 am Option Chart
    Jan '27 321.20 +2.20 321.80 317.90 319.20 319.00 11:50:00 am Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 67.56 +1.12 67.67 66.13 66.40 66.44 12:00:00 pm Option Chart
    Jul '26 67.31 +1.09 67.43 65.95 66.14 66.22 11:59:55 am Option Chart
    Aug '26 66.02 +0.94 66.14 64.86 64.90 65.08 11:59:32 am Option Chart
    Sep '26 64.76 +0.80 64.89 63.76 63.87 63.96 12:00:00 pm Option Chart
    Oct '26 63.51 +0.68 63.65 62.54 62.64 62.83 11:56:55 am Option Chart
    Dec '26 62.77 +0.66 62.83 61.83 61.83 62.11 12:00:01 pm Option Chart
    Jan '27 62.28 +0.59 62.31 61.45 61.45 61.69 11:59:25 am Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 625^0 +2^2 626^0 614^4 623^2 622^6 11:59:52 am Option Chart
    Jul '26 637^2 +1^0 639^4 627^6 636^0 636^2 12:00:00 pm Option Chart
    Sep '26 650^2 +1^2 652^4 641^0 649^0 649^0 12:00:00 pm Option Chart
    Dec '26 668^2 +1^4 670^0 659^4 668^0 666^6 11:58:09 am Option Chart
    Mar '27 680^6 +0^4 683^4 674^0 680^0 680^2 11:58:07 am Option Chart
    May '27 684^2 -1^6 684^2 680^2 683^2 686^0 11:36:23 am Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 11.0 +0.2 11.0 10.7 10.9 10.8 11:47:44 am Option Chart
    Jul '26 11.3 +0.2 11.3 11.0 11.2 11.1 11:47:54 am Option Chart
    Sep '26 11.6 +0.2 11.7 11.6 11.6 11.5 11:47:54 am Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 372.900 -2.975 376.225 371.925 375.800 375.875 12:00:01 pm Option Chart
    May '26 370.250 -4.600 374.950 369.400 374.950 374.850 12:00:01 pm Option Chart
    Aug '26 371.475 -4.350 375.875 370.450 375.425 375.825 11:58:53 am Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 252.100 -0.450 253.525 251.550 252.550 252.550 11:58:07 am Option Chart
    Jun '26 250.275 -1.150 251.900 249.575 251.100 251.425 12:00:01 pm Option Chart
    Aug '26 245.375 -1.150 246.950 244.650 246.350 246.525 11:59:27 am Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 90.725 +0.225 90.750 90.375 90.500 90.500 11:59:32 am Option Chart
    May '26 93.700 -0.525 94.375 93.550 94.100 94.225 11:59:28 am Option Chart
    Jun '26 101.775 -0.675 102.650 101.700 102.450 102.450 12:00:02 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jun '26 7028.25 +23.50 7040.25 6991.75 7004.00 7004.75 12:00:05 pm Option Chart
    Sep '26 7074.75 +15.75 7095.00 7047.00 7058.75 7059.00 11:56:31 am Option Chart
    Dec '26 7150.00 +34.00 7150.00 7108.00 7126.00 7116.00 11:23:30 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by