.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 467^6 +0^4 468^6 466^0 466^6 467^2 4:46:27 am Option Chart
    Jul '26 478^2 +0^4 479^2 476^6 477^0 477^6 4:46:27 am Option Chart
    Sep '26 480^4 +0^6 481^4 479^2 479^6 479^6 4:46:27 am Option Chart
    Dec '26 494^2 +1^0 495^0 492^6 492^6 493^2 4:46:27 am Option Chart
    Mar '27 503^6 +0^6 504^2 502^4 503^0 503^0 4:46:27 am Option Chart
    May '27 509^4 +0^6 510^0 508^0 508^0 508^6 4:07:23 am Option Chart
    Jul '27 512^0 +0^6 512^0 510^6 511^0 511^2 3:35:25 am Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 1173^2 +1^4 1179^6 1171^4 1173^0 1171^6 4:46:40 am Option Chart
    Jul '26 1189^2 +1^4 1195^6 1188^0 1189^4 1187^6 4:46:52 am Option Chart
    Aug '26 1181^6 +1^4 1187^2 1180^2 1182^2 1180^2 4:46:52 am Option Chart
    Sep '26 1152^6 +0^4 1156^2 1151^2 1152^2 1152^2 4:46:52 am Option Chart
    Nov '26 1150^4 +0^4 1152^6 1148^2 1150^0 1150^0 4:46:40 am Option Chart
    Jan '27 1161^4 +0^2 1163^6 1159^2 1161^0 1161^2 4:45:41 am Option Chart
    Mar '27 1157^2 +0^6 1158^6 1154^4 1154^4 1156^4 3:25:01 am Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 597^0 -0^6 603^0 596^4 599^4 597^6 4:46:52 am Option Chart
    Jul '26 608^0 -0^6 613^6 608^0 609^0 608^6 4:46:44 am Option Chart
    Sep '26 621^2 -1^0 626^6 621^2 623^0 622^2 4:40:01 am Option Chart
    Dec '26 639^2 -0^6 644^4 639^0 641^0 640^0 4:44:43 am Option Chart
    Mar '27 652^6 -1^0 657^4 652^4 655^0 653^6 4:40:01 am Option Chart
    May '27 660^6 +1^0 662^0 660^0 662^0 659^6 2:16:12 am Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 318.00 -1.80 321.20 317.70 319.00 319.80 4:46:28 am Option Chart
    Jul '26 316.30 -1.70 319.40 316.10 318.00 318.00 4:45:25 am Option Chart
    Aug '26 313.60 -1.60 316.30 313.40 314.60 315.20 4:45:25 am Option Chart
    Sep '26 310.70 -1.40 313.00 310.60 312.10 312.10 4:46:11 am Option Chart
    Oct '26 307.90 -1.20 309.90 307.80 308.60 309.10 4:45:40 am Option Chart
    Dec '26 310.90 -1.20 312.70 310.80 312.20 312.10 4:46:11 am Option Chart
    Jan '27 311.30 -0.90 312.60 311.30 312.20 312.20 4:30:15 am Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 67.71 +0.61 67.79 66.87 67.10 67.10 4:46:11 am Option Chart
    Jul '26 67.66 +0.74 67.67 66.69 66.70 66.92 4:45:50 am Option Chart
    Aug '26 66.77 +0.66 66.78 65.89 66.04 66.11 4:45:19 am Option Chart
    Sep '26 65.86 +0.61 65.86 65.05 65.23 65.25 4:45:41 am Option Chart
    Oct '26 64.87 +0.53 64.89 64.30 64.30 64.34 4:40:02 am Option Chart
    Dec '26 64.29 +0.43 64.35 63.81 63.86 63.86 4:46:40 am Option Chart
    Jan '27 63.87 +0.37 63.91 63.51 63.54 63.50 4:42:53 am Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 620^6 +3^0 628^6 618^4 618^4 617^6 4:46:40 am Option Chart
    Jul '26 635^4 +2^4 641^4 633^6 633^6 633^0 4:44:56 am Option Chart
    Sep '26 649^2 +2^0 655^2 647^6 647^6 647^2 4:46:44 am Option Chart
    Dec '26 668^6 +2^4 673^4 667^4 667^4 666^2 4:32:55 am Option Chart
    Mar '27 682^0 +2^6 686^2 681^2 683^0 679^2 4:15:02 am Option Chart
    May '27 672^4  P -11^6 672^4 672^4 672^4 672^4 1:14:55 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 11.0 +0.1 11.1 11.0 11.0 11.0 8:59:22 pm Option Chart
    Jul '26 11.4 +0.0 11.4 11.4 11.4 11.3 7:50:04 pm Option Chart
    Sep '26 11.7 +0.0 11.7 11.7 11.7 11.6 7:50:04 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 361.875  P 0.000 362.075 360.250 360.500 361.875 1:04:39 pm Option Chart
    Apr '26 353.350  P 0.000 356.600 351.700 355.250 353.350 1:04:55 pm Option Chart
    May '26 350.050  P 0.000 353.275 348.425 351.000 350.050 1:04:55 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 234.425  P 0.000 235.975 233.300 235.575 234.425 1:04:56 pm Option Chart
    Jun '26 233.850  P 0.000 235.875 232.375 234.775 233.850 1:04:56 pm Option Chart
    Aug '26 231.600  P 0.000 233.400 230.125 232.100 231.600 1:04:56 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 90.900  P 0.000 91.500 90.525 90.750 90.900 1:04:56 pm Option Chart
    May '26 95.550  P 0.000 96.200 94.650 95.150 95.550 12:59:42 pm Option Chart
    Jun '26 104.125  P 0.000 105.000 102.950 103.500 104.125 1:04:55 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jun '26 6589.25 -51.50 6647.00 6581.25 6641.50 6640.75 4:47:30 am Option Chart
    Sep '26 6641.25 -50.50 6698.00 6636.00 6687.25 6691.75 4:47:24 am Option Chart
    Dec '26 6710.25  P -33.00 6710.25 6710.25 6710.25 6710.25 10:38:47 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by