.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 438^2 +5^0 439^4 432^0 432^6 433^2 9:42:50 am Option Chart
    May '26 447^2 +3^6 448^4 442^0 443^0 443^4 9:42:58 am Option Chart
    Jul '26 455^0 +3^6 455^6 450^0 450^6 451^2 9:42:58 am Option Chart
    Sep '26 455^4 +2^6 456^0 451^6 452^4 452^6 9:42:53 am Option Chart
    Dec '26 469^2 +2^2 469^6 466^0 466^2 467^0 9:42:59 am Option Chart
    Mar '27 480^4 +1^4 481^2 478^0 478^0 479^0 9:42:53 am Option Chart
    May '27 486^2 +0^6 489^0 484^2 484^2 485^4 9:41:52 am Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 1146^4 -1^2 1154^2 1146^2 1147^4 1147^6 9:41:25 am Option Chart
    May '26 1162^2 -1^2 1170^2 1160^6 1162^6 1163^4 9:43:00 am Option Chart
    Jul '26 1174^4 -1^6 1182^2 1173^4 1174^6 1176^2 9:42:24 am Option Chart
    Aug '26 1164^6 -2^0 1171^6 1163^6 1165^0 1166^6 9:40:51 am Option Chart
    Sep '26 1127^6 -2^6 1134^4 1127^0 1130^2 1130^4 9:41:03 am Option Chart
    Nov '26 1125^0 -2^4 1131^0 1124^0 1126^0 1127^4 9:42:49 am Option Chart
    Jan '27 1135^2 -3^0 1141^2 1134^6 1138^0 1138^2 9:40:29 am Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 587^2 +15^4 591^6 570^6 572^2 571^6 9:29:26 am Option Chart
    May '26 587^4 +13^0 592^2 573^2 574^0 574^4 9:42:56 am Option Chart
    Jul '26 594^4 +12^4 599^0 580^6 580^6 582^0 9:43:00 am Option Chart
    Sep '26 605^4 +12^2 609^6 592^2 592^4 593^2 9:42:56 am Option Chart
    Dec '26 622^4 +11^6 626^6 609^2 610^0 610^6 9:42:56 am Option Chart
    Mar '27 636^6 +11^2 640^2 627^2 628^2 625^4 9:38:04 am Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 317.40 -0.20 318.80 315.90 318.70 317.60 9:36:26 am Option Chart
    May '26 320.80 -0.10 322.50 319.30 321.00 320.90 9:42:49 am Option Chart
    Jul '26 323.00 -0.10 324.30 321.70 323.00 323.10 9:42:56 am Option Chart
    Aug '26 321.50 -0.40 323.00 320.50 322.40 321.90 9:40:12 am Option Chart
    Sep '26 319.00 -0.80 320.60 318.30 318.70 319.80 9:41:50 am Option Chart
    Oct '26 315.90 -1.10 317.70 315.30 316.80 317.00 9:42:03 am Option Chart
    Dec '26 317.40 -1.30 319.30 316.90 318.30 318.70 9:42:39 am Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 61.06 -0.23 61.92 61.06 61.38 61.29 9:40:24 am Option Chart
    May '26 61.70 -0.06 62.43 61.50 61.71 61.76 9:42:58 am Option Chart
    Jul '26 61.70 +0.02 62.35 61.43 61.58 61.68 9:42:53 am Option Chart
    Aug '26 61.18 +0.05 61.79 60.87 60.98 61.13 9:42:20 am Option Chart
    Sep '26 60.56 +0.05 61.15 60.24 60.32 60.51 9:42:53 am Option Chart
    Oct '26 59.88 +0.03 60.46 59.60 59.71 59.85 9:38:17 am Option Chart
    Dec '26 59.61 +0.05 60.17 59.30 59.40 59.56 9:38:49 am Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 566^6 +15^2 567^6 566^0 566^4 551^4 9:30:00 am Option Chart
    May '26 574^2 +12^0 580^4 563^0 563^0 562^2 9:42:52 am Option Chart
    Jul '26 587^0 +11^0 593^2 576^4 576^4 576^0 9:42:37 am Option Chart
    Sep '26 602^0 +11^0 607^6 591^0 591^0 591^0 9:41:14 am Option Chart
    Dec '26 623^2 +10^6 628^6 613^2 613^2 612^4 9:42:06 am Option Chart
    Mar '27 639^6 +10^4 644^4 632^2 632^6 629^2 9:33:12 am Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 10.2 +0.2 10.2 10.1 10.2 9.9 8:44:37 am Option Chart
    May '26 10.5 +0.2 10.6 10.3 10.3 10.3 9:42:59 am Option Chart
    Jul '26 10.8 +0.2 10.9 10.7 10.7 10.6 9:31:14 am Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 356.900 -4.750 362.275 356.475 361.100 361.650 9:41:53 am Option Chart
    Apr '26 352.900 -5.850 358.825 352.175 358.125 358.750 9:42:22 am Option Chart
    May '26 348.775 -6.525 355.075 347.975 354.375 355.300 9:41:54 am Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 243.500 -2.500 246.100 243.500 246.000 246.000 9:41:55 am Option Chart
    Apr '26 233.550 -3.350 237.050 233.300 236.900 236.900 9:42:29 am Option Chart
    Jun '26 230.350 -3.050 233.625 230.000 233.425 233.400 9:42:25 am Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 95.675 -0.050 96.375 95.425 95.725 95.725 9:42:16 am Option Chart
    May '26 100.150 -0.200 101.000 100.150 100.450 100.350 9:41:06 am Option Chart
    Jun '26 109.625 -0.300 110.550 109.600 109.900 109.925 9:41:24 am Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 6877.75 -42.25 6915.50 6841.50 6899.00 6920.00 9:42:30 am Option Chart
    Jun '26 6927.25 -45.50 6968.00 6894.00 6954.50 6972.75 9:40:25 am Option Chart
    Sep '26 6968.25 -55.50 7010.00 6964.50 6993.25 7023.75 8:37:13 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by