.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 440^6  P 0^0 447^2 440^0 446^4 440^6 1:19:59 pm Option Chart
    May '26 449^0  P 0^0 454^6 448^4 454^0 449^0 1:19:58 pm Option Chart
    Jul '26 455^0  P 0^0 460^0 454^2 459^4 455^0 1:19:59 pm Option Chart
    Sep '26 450^0  P 0^0 453^6 449^2 453^0 450^0 1:19:55 pm Option Chart
    Dec '26 462^0  P 0^0 464^6 461^2 464^4 462^0 1:19:57 pm Option Chart
    Mar '27 475^2  P 0^0 477^6 474^2 477^6 475^2 1:17:28 pm Option Chart
    May '27 482^0  P 0^0 484^4 481^0 483^4 482^0 1:17:03 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1076^6  P 0^0 1094^4 1075^6 1093^0 1076^6 1:19:58 pm Option Chart
    Mar '26 1086^6  P 0^0 1104^2 1086^0 1102^2 1086^6 1:19:58 pm Option Chart
    May '26 1097^0  P 0^0 1113^6 1096^0 1112^6 1097^0 1:19:55 pm Option Chart
    Jul '26 1106^4  P 0^0 1122^2 1105^6 1121^0 1106^4 1:19:49 pm Option Chart
    Aug '26 1100^4  P 0^0 1114^2 1099^6 1114^0 1100^4 1:17:00 pm Option Chart
    Sep '26 1083^2  P 0^0 1095^6 1082^0 1095^0 1083^2 1:19:09 pm Option Chart
    Nov '26 1088^2  P 0^0 1099^2 1086^4 1098^6 1088^2 1:19:44 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 529^2  P 0^0 536^0 529^0 534^6 529^2 1:19:59 pm Option Chart
    May '26 537^2  P 0^0 543^4 536^6 541^6 537^2 1:19:55 pm Option Chart
    Jul '26 545^6  P 0^0 551^2 544^6 549^6 545^6 1:19:59 pm Option Chart
    Sep '26 558^0  P 0^0 562^6 557^2 562^2 558^0 1:18:47 pm Option Chart
    Dec '26 574^0  P 0^0 578^0 572^6 577^6 574^0 1:16:07 pm Option Chart
    Mar '27 587^2  P 0^0 588^4 586^4 586^4 587^2 1:19:59 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 302.50  P 0.00 304.60 300.00 302.10 302.50 1:19:59 pm Option Chart
    Mar '26 305.60  P 0.00 307.40 304.80 306.60 305.60 1:19:56 pm Option Chart
    May '26 309.60  P 0.00 312.00 309.10 311.80 309.60 1:19:59 pm Option Chart
    Jul '26 314.70  P 0.00 317.60 314.20 317.50 314.70 1:19:59 pm Option Chart
    Aug '26 316.00  P 0.00 319.20 315.70 318.90 316.00 1:19:12 pm Option Chart
    Sep '26 316.60  P 0.00 320.10 316.30 319.80 316.60 1:18:16 pm Option Chart
    Oct '26 316.60  P 0.00 320.10 316.30 319.70 316.60 1:18:02 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 50.07  P 0.00 50.94 49.96 50.82 50.07 1:19:58 pm Option Chart
    Mar '26 50.61  P 0.00 51.46 50.49 51.35 50.61 1:19:55 pm Option Chart
    May '26 51.03  P 0.00 51.83 50.90 51.75 51.03 1:19:32 pm Option Chart
    Jul '26 51.23  P 0.00 51.98 51.09 51.87 51.23 1:19:30 pm Option Chart
    Aug '26 51.03  P 0.00 51.74 50.89 51.67 51.03 1:18:16 pm Option Chart
    Sep '26 50.84  P 0.00 51.55 50.69 51.49 50.84 1:17:07 pm Option Chart
    Oct '26 50.59  P 0.00 51.29 50.43 51.18 50.59 1:16:58 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 518^0  P 0^0 525^0 517^6 523^2 518^0 1:19:58 pm Option Chart
    May '26 530^4  P 0^0 537^2 530^2 536^4 530^4 1:19:59 pm Option Chart
    Jul '26 543^4  P 0^0 549^4 543^2 548^4 543^4 1:19:30 pm Option Chart
    Sep '26 558^6  P 0^0 564^0 558^4 564^0 558^6 1:19:53 pm Option Chart
    Dec '26 577^6  P 0^0 582^6 577^4 582^2 577^6 1:17:53 pm Option Chart
    Mar '27 593^6  P 0^0 595^0 593^6 595^0 593^6 8:30:05 am Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 9.9  P 0.0 9.9 9.8 9.8 9.9 1:17:18 pm Option Chart
    Mar '26 10.2  P 0.0 10.2 10.1 10.1 10.2 1:15:14 pm Option Chart
    May '26 10.4  P 0.0 10.5 10.4 10.5 10.4 12:09:07 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 339.100  P 0.000 344.925 339.000 343.800 339.100 1:04:57 pm Option Chart
    Mar '26 334.075  P 0.000 339.175 333.925 337.875 334.075 1:04:55 pm Option Chart
    Apr '26 333.225  P 0.000 337.425 333.050 337.425 333.225 1:04:55 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 229.800  P 0.000 230.725 229.250 230.500 229.800 1:04:56 pm Option Chart
    Feb '26 229.550  P 0.000 230.975 229.050 230.850 229.550 1:04:56 pm Option Chart
    Apr '26 229.400  P 0.000 230.825 228.900 230.650 229.400 1:04:55 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 84.525  P 0.000 85.075 84.150 84.450 84.525 1:04:59 pm Option Chart
    Apr '26 89.525  P 0.000 89.950 89.175 89.400 89.525 1:04:55 pm Option Chart
    May '26 92.900  P 0.000 93.350 92.525 92.900 92.900 12:21:34 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 6833.50 +2.75 6915.50 6805.00 6914.00 6830.75 3:59:59 pm Option Chart
    Mar '26 6893.25 +2.75 6975.25 6864.00 6973.75 6890.50 3:59:59 pm Option Chart
    Jun '26 6934.50 -8.00 7017.75 6914.00 7017.75 6942.50 2:44:40 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by