.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '25 441^4  P 0^0 444^0 439^4 440^6 441^4 1:11:10 pm Option Chart
    Jul '25 449^6  P 0^0 455^0 447^0 449^0 449^6 1:19:58 pm Option Chart
    Sep '25 429^2  P 0^0 431^4 426^6 427^4 429^2 1:19:56 pm Option Chart
    Dec '25 442^0  P 0^0 444^0 439^6 440^0 442^0 1:19:55 pm Option Chart
    Mar '26 457^0  P 0^0 458^0 454^0 455^2 457^0 1:19:45 pm Option Chart
    May '26 465^6  P 0^0 467^0 463^2 464^0 465^6 1:19:45 pm Option Chart
    Jul '26 471^0  P 0^0 473^0 468^6 469^0 471^0 1:19:55 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '25 1044^0  P 0^0 1048^0 1036^4 1036^4 1044^0 1:15:05 pm Option Chart
    Jul '25 1051^6  P 0^0 1058^2 1040^4 1044^4 1051^6 1:19:59 pm Option Chart
    Aug '25 1047^2  P 0^0 1052^2 1035^4 1039^2 1047^2 1:19:53 pm Option Chart
    Sep '25 1026^6  P 0^0 1030^6 1016^2 1020^0 1026^6 1:19:45 pm Option Chart
    Nov '25 1030^4  P 0^0 1034^4 1020^6 1023^6 1030^4 1:19:59 pm Option Chart
    Jan '26 1042^0  P 0^0 1045^6 1032^2 1035^4 1042^0 1:19:59 pm Option Chart
    Mar '26 1047^4  P 0^0 1051^0 1038^6 1043^0 1047^4 1:19:59 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '25 513^0  P +7^4 513^0 511^0 511^2 513^0 10:57:18 am Option Chart
    Jul '25 521^6  P 0^0 533^6 520^6 531^4 521^6 1:19:58 pm Option Chart
    Sep '25 536^4  P 0^0 547^6 535^4 545^2 536^4 1:19:57 pm Option Chart
    Dec '25 558^2  P 0^0 569^2 557^2 568^6 558^2 1:19:55 pm Option Chart
    Mar '26 577^0  P 0^0 588^2 576^2 587^4 577^0 1:19:10 pm Option Chart
    May '26 587^6  P 0^0 598^0 586^6 596^0 587^6 1:19:51 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '25 287.20  P 0.00 289.50 287.20 287.80 287.20 1:07:11 pm Option Chart
    Jul '25 294.10  P 0.00 297.00 293.40 294.70 294.10 1:19:56 pm Option Chart
    Aug '25 297.20  P 0.00 299.80 296.50 297.50 297.20 1:19:23 pm Option Chart
    Sep '25 298.80  P 0.00 301.10 297.80 298.70 298.80 1:19:39 pm Option Chart
    Oct '25 299.30  P 0.00 301.40 298.50 299.40 299.30 1:19:56 pm Option Chart
    Dec '25 303.00  P 0.00 305.00 302.20 303.10 303.00 1:19:56 pm Option Chart
    Jan '26 305.10  P 0.00 307.00 304.30 305.10 305.10 1:19:58 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '25 48.15  P 0.00 48.54 48.15 48.33 48.15 11:49:39 am Option Chart
    Jul '25 48.57  P 0.00 48.94 48.26 48.45 48.57 1:19:58 pm Option Chart
    Aug '25 48.68  P 0.00 49.03 48.34 48.50 48.68 1:19:42 pm Option Chart
    Sep '25 48.71  P 0.00 49.02 48.32 48.43 48.71 1:19:40 pm Option Chart
    Oct '25 48.62  P 0.00 48.88 48.21 48.34 48.62 1:19:40 pm Option Chart
    Dec '25 48.76  P 0.00 48.97 48.28 48.42 48.76 1:19:55 pm Option Chart
    Jan '26 48.77  P 0.00 48.97 48.28 48.36 48.77 1:19:55 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '25 513^6  P +7^2 519^4 513^6 517^6 513^6 8:52:04 am Option Chart
    Jul '25 517^4  P 0^0 528^2 516^2 526^4 517^4 1:19:57 pm Option Chart
    Sep '25 531^6  P 0^0 542^0 530^6 541^6 531^6 1:19:56 pm Option Chart
    Dec '25 554^2  P 0^0 564^4 553^2 563^4 554^2 1:19:55 pm Option Chart
    Mar '26 573^6  P 0^0 583^6 572^6 582^6 573^6 1:19:00 pm Option Chart
    May '26 584^0  P 0^0 594^0 583^2 593^4 584^0 1:19:56 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '25 12.5  P +0.1 12.5 12.5 12.5 12.5 11:56:41 am Option Chart
    Jul '25 12.7  P 0.0 12.8 12.7 12.8 12.7 1:19:55 pm Option Chart
    Sep '25 13.0  P 0.0 13.0 12.9 13.0 13.0 1:13:24 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '25 297.975  P 0.000 298.500 296.950 298.025 297.975 1:04:17 pm Option Chart
    Aug '25 300.300  P 0.000 301.900 299.125 301.500 300.300 1:04:55 pm Option Chart
    Sep '25 299.025  P 0.000 300.675 298.000 300.175 299.025 1:04:55 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jun '25 214.675  P 0.000 215.600 213.575 214.000 214.675 1:05:00 pm Option Chart
    Aug '25 209.575  P 0.000 211.000 208.300 209.825 209.575 1:04:59 pm Option Chart
    Oct '25 206.950  P 0.000 208.425 205.975 207.300 206.950 1:05:00 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '25 90.375  P 0.000 90.750 90.125 90.600 90.375 1:04:56 pm Option Chart
    Jun '25 97.575  P 0.000 97.950 96.900 97.075 97.575 1:04:59 pm Option Chart
    Jul '25 100.425  P 0.000 101.000 99.725 100.000 100.425 1:04:55 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jun '25 5684.00 0.00 5715.25 5662.50 5688.50 5678.00 3:59:59 pm Option Chart
    Sep '25 5726.50 0.00 5758.00 5712.00 5733.75 5726.25 3:26:39 pm Option Chart
    Dec '25 5771.75  P 0.00 5802.00 5760.50 5766.75 5771.75 1:59:32 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by