.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 444^2  S 0^0 446^4 439^0 441^0 444^2 1:15:39 pm Option Chart
    May '26 460^2  S 0^0 462^0 451^4 453^2 460^2 1:19:59 pm Option Chart
    Jul '26 472^0  S 0^0 473^2 462^6 464^0 472^0 1:19:59 pm Option Chart
    Sep '26 475^4  S 0^0 475^6 465^2 466^2 475^4 1:19:58 pm Option Chart
    Dec '26 489^0  S 0^0 489^2 479^2 480^0 489^0 1:19:59 pm Option Chart
    Mar '27 498^2  S 0^0 498^4 489^4 490^2 498^2 1:19:48 pm Option Chart
    May '27 503^4  S 0^0 503^6 494^6 496^4 503^4 1:17:02 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 1200^4  S 0^0 1211^6 1200^4 1202^6 1200^4 1:18:20 pm Option Chart
    May '26 1214^0  S 0^0 1227^6 1203^4 1207^0 1214^0 1:19:59 pm Option Chart
    Jul '26 1227^2  S 0^0 1240^0 1216^4 1218^2 1227^2 1:19:58 pm Option Chart
    Aug '26 1211^4  S 0^0 1221^6 1201^6 1209^0 1211^4 1:19:37 pm Option Chart
    Sep '26 1170^6  S 0^0 1178^2 1161^6 1166^2 1170^6 1:19:27 pm Option Chart
    Nov '26 1163^2  S 0^0 1170^2 1154^0 1156^2 1163^2 1:19:58 pm Option Chart
    Jan '27 1172^0  S 0^0 1179^0 1163^2 1165^4 1172^0 1:19:57 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 584^6  P -3^6 588^0 584^6 587^6 584^6 9:55:06 am Option Chart
    May '26 594^6  S 0^0 604^2 589^2 592^4 594^6 1:19:58 pm Option Chart
    Jul '26 605^6  S 0^0 615^4 600^6 603^6 605^6 1:19:55 pm Option Chart
    Sep '26 619^2  S 0^0 628^4 614^4 620^0 619^2 1:19:55 pm Option Chart
    Dec '26 636^4  S 0^0 645^2 631^4 635^6 636^4 1:19:55 pm Option Chart
    Mar '27 650^6  S 0^0 657^6 645^0 647^6 650^6 1:19:00 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 316.40  S 0.00 316.40 310.10 311.60 316.40 12:18:56 pm Option Chart
    May '26 315.40  S 0.00 317.00 311.60 314.10 315.40 1:19:58 pm Option Chart
    Jul '26 317.70  S 0.00 319.50 314.50 316.70 317.70 1:19:58 pm Option Chart
    Aug '26 315.60  S 0.00 317.00 312.40 314.10 315.60 1:19:58 pm Option Chart
    Sep '26 313.40  S 0.00 314.50 310.00 313.00 313.40 1:19:58 pm Option Chart
    Oct '26 311.10  S 0.00 312.40 308.10 310.00 311.10 1:19:58 pm Option Chart
    Dec '26 314.20  S 0.00 315.40 311.30 314.20 314.20 1:19:58 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 67.08  S 0.00 67.94 67.08 67.94 67.08 1:12:27 pm Option Chart
    May '26 67.16  S 0.00 68.63 66.62 66.75 67.16 1:19:56 pm Option Chart
    Jul '26 66.89  S 0.00 68.22 66.20 66.20 66.89 1:19:55 pm Option Chart
    Aug '26 66.03  S 0.00 67.21 65.00 65.00 66.03 1:19:50 pm Option Chart
    Sep '26 65.19  S 0.00 66.25 64.46 65.05 65.19 1:19:41 pm Option Chart
    Oct '26 64.30  S 0.00 65.24 63.58 64.16 64.30 1:19:19 pm Option Chart
    Dec '26 63.80  S 0.00 64.66 63.06 63.24 63.80 1:19:58 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 596^6  P -4^6 596^6 596^6 596^6 596^6 12:35:31 pm Option Chart
    May '26 613^4  S 0^0 623^4 607^2 609^2 613^4 1:19:58 pm Option Chart
    Jul '26 627^2  S 0^0 637^2 621^2 624^0 627^2 1:19:56 pm Option Chart
    Sep '26 642^2  S 0^0 652^0 636^2 639^0 642^2 1:19:55 pm Option Chart
    Dec '26 661^6  S 0^0 671^0 656^4 659^0 661^6 1:19:50 pm Option Chart
    Mar '27 676^2  S 0^0 683^4 670^0 673^2 676^2 1:19:50 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 10.9  P -0.1 10.9 10.9 10.9 10.9 8:50:56 am Option Chart
    May '26 11.3  S 0.0 11.4 11.1 11.2 11.3 1:19:55 pm Option Chart
    Jul '26 11.6  S 0.0 11.6 11.5 11.5 11.6 1:03:55 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 348.725  S 0.000 352.000 347.250 352.000 348.725 1:04:57 pm Option Chart
    Apr '26 343.300  S 0.000 347.800 342.025 347.775 343.300 1:04:58 pm Option Chart
    May '26 339.825  S 0.000 344.450 338.400 344.425 339.825 1:04:56 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 230.150  S 0.000 231.800 229.625 231.600 230.150 1:04:57 pm Option Chart
    Jun '26 228.075  S 0.000 229.400 227.375 229.250 228.075 1:04:56 pm Option Chart
    Aug '26 226.175  S 0.000 227.625 225.600 227.475 226.175 1:04:55 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 95.200  S 0.000 96.325 95.100 95.800 95.200 1:04:58 pm Option Chart
    May '26 100.050  S 0.000 101.025 99.850 100.775 100.050 1:03:23 pm Option Chart
    Jun '26 109.250  S 0.000 110.175 108.750 110.025 109.250 1:04:58 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 6750.50 -29.00 6769.50 6749.00 6766.00 6779.50 5:25:05 pm Option Chart
    Jun '26 6801.50 -29.00 6819.75 6799.50 6817.50 6830.50 5:25:04 pm Option Chart
    Sep '26 6856.50 -24.00 6856.50 6856.50 6856.50 6880.50 5:18:17 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by