.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 433^2 0^0 433^4 423^0 423^0 431^6 1:19:53 pm Option Chart
    Mar '26 446^2 0^0 446^6 437^4 437^6 445^2 1:19:59 pm Option Chart
    May '26 454^2 0^0 454^4 445^6 446^2 453^0 1:19:55 pm Option Chart
    Jul '26 459^2 0^0 459^6 451^4 452^0 458^0 1:19:46 pm Option Chart
    Sep '26 454^0 0^0 454^6 448^0 448^2 453^2 1:19:55 pm Option Chart
    Dec '26 466^2 0^0 466^6 460^4 461^0 465^2 1:19:07 pm Option Chart
    Mar '27 479^0 0^0 479^6 474^0 474^6 478^4 1:19:47 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1132^2 0^0 1135^2 1122^6 1125^4 1131^4 1:19:56 pm Option Chart
    Mar '26 1141^4 0^0 1144^0 1132^0 1134^6 1140^6 1:19:57 pm Option Chart
    May '26 1150^6 0^0 1153^4 1141^6 1145^0 1150^4 1:19:56 pm Option Chart
    Jul '26 1159^0 0^0 1161^2 1149^6 1153^2 1158^4 1:19:57 pm Option Chart
    Aug '26 1149^0 0^0 1150^4 1140^6 1143^6 1148^0 1:19:01 pm Option Chart
    Sep '26 1123^2 0^0 1123^2 1115^4 1119^6 1122^4 1:18:40 pm Option Chart
    Nov '26 1121^6 0^0 1122^6 1115^2 1118^6 1122^2 1:19:55 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 529^0 0^0 533^6 523^6 526^6 529^0 1:17:06 pm Option Chart
    Mar '26 541^0 0^0 544^6 535^6 538^4 540^4 1:19:59 pm Option Chart
    May '26 549^2 0^0 552^6 544^6 546^2 549^2 1:19:55 pm Option Chart
    Jul '26 557^6 0^0 560^4 552^4 554^4 557^6 1:18:49 pm Option Chart
    Sep '26 570^4 0^0 572^4 564^6 565^4 570^0 1:19:59 pm Option Chart
    Dec '26 586^4 0^0 588^0 581^0 581^0 586^2 1:19:54 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 317.60 0.00 319.20 316.20 317.00 317.10 1:19:21 pm Option Chart
    Jan '26 320.70 0.00 322.10 319.10 320.40 320.40 1:19:59 pm Option Chart
    Mar '26 326.00 0.00 327.30 324.40 325.80 325.90 1:19:55 pm Option Chart
    May '26 331.70 0.00 332.70 329.90 331.50 331.60 1:19:55 pm Option Chart
    Jul '26 337.10 0.00 338.10 335.30 337.00 337.20 1:18:10 pm Option Chart
    Aug '26 338.10 0.00 338.70 336.10 337.60 338.30 1:18:10 pm Option Chart
    Sep '26 337.80 0.00 338.20 335.50 337.20 337.90 1:18:22 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 50.79 0.00 51.03 50.13 50.30 50.87 1:19:32 pm Option Chart
    Jan '26 51.05 0.00 51.28 50.49 50.60 51.03 1:19:59 pm Option Chart
    Mar '26 51.56 0.00 51.79 50.99 51.07 51.54 1:19:55 pm Option Chart
    May '26 51.93 0.00 52.11 51.34 51.36 51.89 1:19:50 pm Option Chart
    Jul '26 52.02 0.00 52.22 51.47 51.63 52.02 1:19:30 pm Option Chart
    Aug '26 51.80 0.00 51.96 51.32 51.32 51.77 1:19:19 pm Option Chart
    Sep '26 51.53 0.00 51.69 51.07 51.07 51.52 1:17:18 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 518^0 0^0 522^2 512^0 513^2 517^2 1:19:15 pm Option Chart
    Mar '26 530^2 0^0 534^6 525^4 527^4 530^0 1:19:59 pm Option Chart
    May '26 542^2 0^0 545^6 536^4 538^2 542^0 1:19:55 pm Option Chart
    Jul '26 554^0 0^0 557^2 548^0 549^0 553^6 1:19:10 pm Option Chart
    Sep '26 567^4 0^0 571^2 563^6 563^6 568^2 1:17:08 pm Option Chart
    Dec '26 585^4 0^0 589^2 581^2 581^2 586^2 1:15:49 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 10.1 0.0 10.3 10.1 10.2 10.1 1:17:43 pm Option Chart
    Mar '26 10.4 0.0 10.6 10.4 10.5 10.4 1:17:14 pm Option Chart
    May '26 10.7 0.0 10.8 10.7 10.7 10.7 1:16:14 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 314.925 0.000 316.325 308.525 308.600 315.125 1:04:57 pm Option Chart
    Mar '26 309.375 0.000 310.125 302.225 302.725 309.050 1:04:57 pm Option Chart
    Apr '26 307.950 0.000 308.650 301.325 301.350 307.700 1:04:39 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 211.225 0.000 212.550 208.200 208.425 211.025 1:04:40 pm Option Chart
    Feb '26 213.050 0.000 214.275 208.350 208.525 212.925 1:04:57 pm Option Chart
    Apr '26 214.375 0.000 215.550 209.850 209.950 214.250 1:04:58 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 80.675 0.000 80.700 78.500 78.675 80.425 1:04:59 pm Option Chart
    Feb '26 81.675 0.000 81.675 78.825 79.050 81.375 1:04:57 pm Option Chart
    Apr '26 85.550 0.000 85.575 82.650 82.975 85.350 1:04:55 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 6831.75 +3.75 6833.75 6827.50 6830.25 6828.00 8:36:20 pm Option Chart
    Mar '26 6891.00 +4.75 6891.75 6887.50 6888.00 6886.25 8:36:10 pm Option Chart
    Jun '26 6943.75 +4.75 6949.00 6896.00 6896.00 6939.00 3:04:45 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by