.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 432^6 +1^2 432^6 432^6 432^6 431^4 7:04:20 pm Option Chart
    Mar '26 443^0 -0^4 443^6 442^6 443^0 443^4 7:57:12 pm Option Chart
    May '26 450^2 -0^4 450^6 450^2 450^4 450^6 7:57:00 pm Option Chart
    Jul '26 455^4 -0^4 456^2 455^4 456^0 456^0 7:50:13 pm Option Chart
    Sep '26 452^4 -0^2 453^0 452^4 452^6 452^6 7:41:30 pm Option Chart
    Dec '26 463^2 -0^2 463^4 463^2 463^2 463^4 7:52:21 pm Option Chart
    Mar '27 475^6 -0^4 476^0 475^6 475^6 476^2 7:41:30 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1117^6 +2^0 1119^4 1116^2 1117^0 1115^6 7:57:30 pm Option Chart
    Mar '26 1127^6 +2^2 1129^0 1126^2 1126^6 1125^4 7:51:50 pm Option Chart
    May '26 1137^0 +2^2 1138^0 1135^2 1135^4 1134^6 7:56:55 pm Option Chart
    Jul '26 1145^2 +2^4 1146^0 1143^2 1143^6 1142^6 7:57:00 pm Option Chart
    Aug '26 1138^0 +2^6 1138^0 1138^0 1138^0 1135^2 7:57:00 pm Option Chart
    Sep '26 1116^2 +3^0 1116^2 1115^4 1115^4 1113^2 7:24:23 pm Option Chart
    Nov '26 1116^2 +2^2 1116^6 1113^6 1113^6 1114^0 7:24:23 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 537^4 -0^2 542^2 536^4 542^2 537^6 1:08:31 pm Option Chart
    Mar '26 538^2 0^0 539^0 537^2 538^6 538^2 7:55:14 pm Option Chart
    May '26 545^4 +0^2 546^0 544^4 545^2 545^2 7:38:15 pm Option Chart
    Jul '26 553^4 +0^4 554^4 552^2 554^4 553^0 7:22:38 pm Option Chart
    Sep '26 565^2 0^0 565^2 564^2 564^2 565^2 7:00:06 pm Option Chart
    Dec '26 581^6 +0^4 582^0 581^0 581^0 581^2 7:40:00 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 308.40 0.00 310.40 307.80 310.40 308.40 1:14:55 pm Option Chart
    Jan '26 312.50 +1.20 313.30 311.30 311.90 311.30 7:57:09 pm Option Chart
    Mar '26 317.50 +1.40 318.10 316.20 316.60 316.10 7:52:09 pm Option Chart
    May '26 322.40 +1.50 322.90 321.00 321.30 320.90 7:40:00 pm Option Chart
    Jul '26 327.60 +1.50 328.00 326.30 326.40 326.10 7:56:51 pm Option Chart
    Aug '26 328.70 +1.70 328.70 327.30 327.30 327.00 7:22:58 pm Option Chart
    Sep '26 327.40 +0.30 330.70 327.00 328.50 327.10 1:19:56 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 51.60 +0.25 52.15 51.35 52.10 51.35 9:21:45 am Option Chart
    Jan '26 51.59 -0.08 51.74 51.56 51.71 51.67 7:57:00 pm Option Chart
    Mar '26 52.14 -0.05 52.27 52.10 52.23 52.19 7:53:06 pm Option Chart
    May '26 52.47 -0.07 52.60 52.45 52.53 52.54 7:57:02 pm Option Chart
    Jul '26 52.67 -0.03 52.79 52.62 52.79 52.70 7:44:24 pm Option Chart
    Aug '26 52.40 -0.08 52.40 52.40 52.40 52.48 7:00:10 pm Option Chart
    Sep '26 52.21 -0.04 52.23 52.18 52.18 52.25 7:00:07 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 520^0 -1^0 521^0 520^0 520^0 521^0 9:24:36 am Option Chart
    Mar '26 529^2 -0^2 530^0 528^0 530^0 529^4 7:40:04 pm Option Chart
    May '26 541^0 +0^2 541^4 539^4 541^4 540^6 7:33:12 pm Option Chart
    Jul '26 552^4 -1^0 554^0 552^2 554^0 553^4 7:56:56 pm Option Chart
    Sep '26 567^6 -0^4 567^6 567^6 567^6 568^2 7:16:15 pm Option Chart
    Dec '26 586^2 -0^6 590^2 585^2 590^2 587^0 1:14:58 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 9.9 +0.0 9.9 9.9 9.9 9.9 7:20:59 pm Option Chart
    Mar '26 10.2 +0.0 10.2 10.2 10.2 10.2 7:04:07 pm Option Chart
    May '26 10.5 +0.1 10.5 10.5 10.5 10.5 11:36:51 am Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 331.725 0.000 334.950 327.725 329.875 331.850 1:04:59 pm Option Chart
    Mar '26 325.675 0.000 328.775 321.675 323.800 325.800 1:04:55 pm Option Chart
    Apr '26 325.225 0.000 328.000 321.300 323.100 325.175 1:04:21 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 218.975 0.000 220.400 217.500 217.575 218.950 1:04:57 pm Option Chart
    Feb '26 221.950 0.000 223.125 219.625 219.925 221.900 1:04:57 pm Option Chart
    Apr '26 223.400 0.000 224.650 221.200 221.725 223.400 1:04:55 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 80.400 0.000 81.025 80.225 80.650 80.550 1:04:59 pm Option Chart
    Feb '26 80.875 0.000 81.450 80.175 80.375 81.000 1:04:59 pm Option Chart
    Apr '26 84.525 0.000 85.025 83.675 83.900 84.725 1:04:55 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 6861.50 -0.50 6866.75 6857.75 6866.00 6840.25 7:57:22 pm Option Chart
    Mar '26 6919.75 -0.50 6923.75 6917.00 6923.50 6898350.00 7:57:06 pm Option Chart
    Jun '26 6974.25 +1.75 6982.50 6932.50 6935.50 6972.50 2:54:10 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by