.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 454^2  S 0^0 460^0 448^4 457^4 454^2 1:19:59 pm Option Chart
    Jul '26 465^0  S 0^0 470^6 459^2 468^2 465^0 1:19:59 pm Option Chart
    Sep '26 467^2  S 0^0 472^6 461^6 469^4 467^2 1:19:58 pm Option Chart
    Dec '26 481^2  S 0^0 486^2 476^0 484^4 481^2 1:19:59 pm Option Chart
    Mar '27 492^0  S 0^0 497^0 486^6 495^0 492^0 1:19:36 pm Option Chart
    May '27 498^6  S 0^0 503^2 493^2 502^4 498^6 1:19:41 pm Option Chart
    Jul '27 502^0  S 0^0 506^4 496^4 505^6 502^0 1:19:50 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 1168^4  S 0^0 1174^6 1153^0 1171^4 1168^4 1:19:59 pm Option Chart
    Jul '26 1184^4  S 0^0 1190^0 1169^0 1186^6 1184^4 1:19:55 pm Option Chart
    Aug '26 1180^4  S 0^0 1186^6 1167^0 1184^2 1180^4 1:19:51 pm Option Chart
    Sep '26 1156^0  S 0^0 1161^0 1145^6 1157^0 1156^0 1:19:44 pm Option Chart
    Nov '26 1155^4  S 0^0 1160^4 1145^6 1155^6 1155^4 1:19:59 pm Option Chart
    Jan '27 1165^2  S 0^0 1170^0 1156^4 1166^6 1165^2 1:19:47 pm Option Chart
    Mar '27 1159^6  S 0^0 1163^4 1151^4 1159^4 1159^6 1:19:51 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 597^4  S 0^0 622^6 593^2 618^0 597^4 1:19:58 pm Option Chart
    Jul '26 608^6  S 0^0 633^0 605^2 628^0 608^6 1:19:59 pm Option Chart
    Sep '26 621^4  S 0^0 644^4 618^2 640^2 621^4 1:19:55 pm Option Chart
    Dec '26 638^4  S 0^0 660^4 635^2 656^4 638^4 1:19:55 pm Option Chart
    Mar '27 652^2  S 0^0 672^2 648^6 667^4 652^2 1:19:59 pm Option Chart
    May '27 657^6  S 0^0 674^2 654^2 673^2 657^6 1:14:37 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 318.20  S 0.00 319.00 312.50 317.00 318.20 1:19:56 pm Option Chart
    Jul '26 316.70  S 0.00 317.10 311.80 315.00 316.70 1:19:55 pm Option Chart
    Aug '26 314.50  S 0.00 315.00 310.70 312.90 314.50 1:19:55 pm Option Chart
    Sep '26 311.80  S 0.00 312.50 308.90 310.80 311.80 1:19:55 pm Option Chart
    Oct '26 309.80  S 0.00 310.60 307.40 309.10 309.80 1:19:58 pm Option Chart
    Dec '26 313.30  S 0.00 314.10 310.80 312.20 313.30 1:19:56 pm Option Chart
    Jan '27 313.50  S 0.00 314.30 311.20 311.50 313.50 1:19:00 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 67.11  S 0.00 69.10 66.97 68.95 67.11 1:19:59 pm Option Chart
    Jul '26 67.19  S 0.00 69.08 67.08 68.98 67.19 1:19:55 pm Option Chart
    Aug '26 66.48  S 0.00 68.20 66.36 68.17 66.48 1:19:05 pm Option Chart
    Sep '26 65.65  S 0.00 67.17 65.50 66.95 65.65 1:19:05 pm Option Chart
    Oct '26 64.70  S 0.00 66.11 64.51 66.11 64.70 1:19:30 pm Option Chart
    Dec '26 64.03  S 0.00 65.40 63.88 65.25 64.03 1:19:56 pm Option Chart
    Jan '27 63.53  S 0.00 64.82 63.37 64.82 63.53 1:19:55 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 613^6  S 0^0 643^0 610^0 636^0 613^6 1:19:55 pm Option Chart
    Jul '26 628^2  S 0^0 656^0 624^6 649^2 628^2 1:19:55 pm Option Chart
    Sep '26 642^0  S 0^0 667^6 638^6 662^0 642^0 1:19:55 pm Option Chart
    Dec '26 659^2  S 0^0 684^0 656^2 684^0 659^2 1:19:56 pm Option Chart
    Mar '27 672^0  S 0^0 692^6 668^6 690^0 672^0 1:19:55 pm Option Chart
    May '27 677^0  S 0^0 678^2 676^6 678^2 677^0 9:20:27 am Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 11.3  S 0.0 11.4 11.2 11.4 11.3 1:19:55 pm Option Chart
    Jul '26 11.7  S 0.0 11.8 11.6 11.8 11.7 1:14:53 pm Option Chart
    Sep '26 12.0  S 0.0 12.1 12.0 12.1 12.0 10:22:24 am Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 370.750  S 0.000 372.825 368.250 369.000 370.750 1:04:55 pm Option Chart
    May '26 368.000  S 0.000 370.150 365.500 366.500 368.000 1:04:59 pm Option Chart
    Aug '26 366.850  S 0.000 368.650 363.850 364.425 366.850 1:04:59 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 244.050  S 0.000 244.500 242.925 243.025 244.050 1:04:59 pm Option Chart
    Jun '26 244.350  S 0.000 244.800 243.050 243.050 244.350 1:04:59 pm Option Chart
    Aug '26 240.675  S 0.000 241.250 239.500 239.675 240.675 1:04:59 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 90.925  S 0.000 91.075 90.300 90.375 90.925 1:04:57 pm Option Chart
    May '26 96.775  S 0.000 97.075 96.150 96.325 96.775 1:00:01 pm Option Chart
    Jun '26 105.175  S 0.000 105.750 104.700 104.850 105.175 1:04:57 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jun '26 6617.25 -0.50 6622.25 6610.50 6618.50 6617.75 6:23:29 pm Option Chart
    Sep '26 6663.50 -4.00 6668.75 6661.50 6665.50 6667.50 5:52:11 pm Option Chart
    Dec '26 6719.00  P 0.00 6743.75 6719.00 6743.75 6719.00 11:05:18 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by