.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 457^6  S 0^0 462^0 451^2 455^4 457^6 1:19:59 pm Option Chart
    Jul '26 468^2  S 0^0 472^6 462^4 467^0 468^2 1:19:57 pm Option Chart
    Sep '26 470^2  S 0^0 475^0 465^2 469^4 470^2 1:19:59 pm Option Chart
    Dec '26 484^2  S 0^0 488^2 478^6 483^4 484^2 1:19:56 pm Option Chart
    Mar '27 495^0  S 0^0 499^0 489^4 494^4 495^0 1:19:50 pm Option Chart
    May '27 501^4  S 0^0 505^4 496^2 500^6 501^4 1:18:57 pm Option Chart
    Jul '27 505^0  S 0^0 508^4 500^2 503^6 505^0 1:18:29 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 1171^0  S 0^0 1177^6 1156^0 1159^0 1171^0 1:19:59 pm Option Chart
    Jul '26 1186^0  S 0^0 1192^6 1171^2 1175^0 1186^0 1:19:57 pm Option Chart
    Aug '26 1183^4  S 0^0 1190^0 1167^6 1170^4 1183^4 1:19:57 pm Option Chart
    Sep '26 1158^2  S 0^0 1164^4 1141^6 1144^4 1158^2 1:19:30 pm Option Chart
    Nov '26 1157^4  S 0^0 1164^0 1140^0 1144^0 1157^4 1:19:49 pm Option Chart
    Jan '27 1167^4  S 0^0 1173^4 1150^4 1154^0 1167^4 1:19:43 pm Option Chart
    Mar '27 1161^2  S 0^0 1167^2 1146^2 1150^0 1161^2 1:19:39 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 616^2  S 0^0 625^0 605^2 609^6 616^2 1:19:58 pm Option Chart
    Jul '26 626^4  S 0^0 636^0 616^6 621^0 626^4 1:19:58 pm Option Chart
    Sep '26 638^2  S 0^0 648^0 629^4 632^0 638^2 1:19:55 pm Option Chart
    Dec '26 654^4  S 0^0 664^0 646^0 649^0 654^4 1:19:55 pm Option Chart
    Mar '27 666^6  S 0^0 676^4 659^2 661^4 666^6 1:19:29 pm Option Chart
    May '27 670^6  S 0^0 680^2 667^0 670^6 670^6 1:19:29 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 316.40  S 0.00 318.00 313.50 315.10 316.40 1:19:57 pm Option Chart
    Jul '26 314.30  S 0.00 316.60 312.00 313.00 314.30 1:19:56 pm Option Chart
    Aug '26 312.20  S 0.00 314.50 309.80 311.10 312.20 1:19:44 pm Option Chart
    Sep '26 310.00  S 0.00 312.00 307.00 309.50 310.00 1:19:30 pm Option Chart
    Oct '26 308.30  S 0.00 310.00 304.70 306.40 308.30 1:18:57 pm Option Chart
    Dec '26 311.50  S 0.00 312.90 307.70 309.50 311.50 1:19:55 pm Option Chart
    Jan '27 311.50  S 0.00 312.90 307.90 308.70 311.50 1:18:17 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 68.88  S 0.00 69.21 68.00 68.51 68.88 1:19:57 pm Option Chart
    Jul '26 68.88  S 0.00 69.29 68.05 68.50 68.88 1:19:57 pm Option Chart
    Aug '26 68.02  S 0.00 68.53 67.29 67.78 68.02 1:19:40 pm Option Chart
    Sep '26 67.07  S 0.00 67.64 66.36 66.80 67.07 1:19:40 pm Option Chart
    Oct '26 66.01  S 0.00 66.58 65.29 65.88 66.01 1:19:26 pm Option Chart
    Dec '26 65.30  S 0.00 65.88 64.54 65.01 65.30 1:19:56 pm Option Chart
    Jan '27 64.72  S 0.00 65.27 64.02 64.55 64.72 1:19:56 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 635^4  S 0^0 648^4 624^6 630^0 635^4 1:19:58 pm Option Chart
    Jul '26 648^6  S 0^0 662^2 638^6 644^2 648^6 1:19:55 pm Option Chart
    Sep '26 661^6  S 0^0 675^2 652^4 657^4 661^6 1:19:55 pm Option Chart
    Dec '26 678^0  S 0^0 692^0 670^2 676^2 678^0 1:19:49 pm Option Chart
    Mar '27 689^2  S 0^0 701^6 682^2 688^0 689^2 1:19:55 pm Option Chart
    May '27 692^6  S 0^0 695^0 692^0 695^0 692^6 1:14:56 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 11.4  S 0.0 11.4 11.3 11.3 11.4 1:19:55 pm Option Chart
    Jul '26 11.8  S 0.0 11.8 11.7 11.7 11.8 1:14:50 pm Option Chart
    Sep '26 12.1  S 0.0 12.1 12.0 12.0 12.1 1:00:23 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 369.125  S 0.000 369.950 363.325 363.325 369.125 1:04:49 pm Option Chart
    May '26 366.475  S 0.000 368.000 361.325 361.325 366.475 1:04:57 pm Option Chart
    Aug '26 364.425  S 0.000 365.925 359.650 359.650 364.425 1:04:56 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 243.025  S 0.000 243.350 239.350 239.350 243.025 1:04:59 pm Option Chart
    Jun '26 243.275  S 0.000 243.475 239.750 239.875 243.275 1:04:57 pm Option Chart
    Aug '26 239.800  S 0.000 239.875 236.900 237.000 239.800 1:04:56 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 90.425  S 0.000 90.925 90.250 90.675 90.425 1:04:59 pm Option Chart
    May '26 96.525  S 0.000 97.775 96.250 97.150 96.525 1:03:53 pm Option Chart
    Jun '26 105.050  S 0.000 106.775 104.825 105.900 105.050 1:04:59 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jun '26 6572.25 +1.50 6577.25 6561.00 6562.00 6570.75 5:58:15 pm Option Chart
    Sep '26 6621.00 +1.00 6625.25 6612.00 6612.00 6620.00 5:48:44 pm Option Chart
    Dec '26 6669.50  P 0.00 6669.50 6573.00 6573.00 6669.50 8:49:36 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by