.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 424^6  P 0^0 427^2 420^0 420^2 424^6 1:19:59 pm Option Chart
    May '26 432^0  P 0^0 434^2 427^2 427^6 432^0 1:19:55 pm Option Chart
    Jul '26 438^0  P 0^0 439^6 433^4 434^0 438^0 1:19:55 pm Option Chart
    Sep '26 436^2  P 0^0 437^4 432^4 433^4 436^2 1:19:55 pm Option Chart
    Dec '26 449^6  P 0^0 450^4 446^2 447^0 449^6 1:19:59 pm Option Chart
    Mar '27 462^6  P 0^0 463^2 459^6 460^4 462^6 1:19:47 pm Option Chart
    May '27 469^2  P 0^0 470^0 467^2 467^6 469^2 1:18:49 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 1057^6  P 0^0 1059^0 1047^6 1053^0 1057^6 1:19:58 pm Option Chart
    May '26 1068^6  P 0^0 1070^2 1059^4 1064^2 1068^6 1:19:55 pm Option Chart
    Jul '26 1081^2  P 0^0 1082^2 1072^4 1076^0 1081^2 1:19:55 pm Option Chart
    Aug '26 1077^6  P 0^0 1078^4 1070^0 1073^2 1077^6 1:19:57 pm Option Chart
    Sep '26 1063^0  P 0^0 1064^0 1056^2 1058^6 1063^0 1:19:57 pm Option Chart
    Nov '26 1069^0  P 0^0 1069^6 1062^0 1063^6 1069^0 1:19:50 pm Option Chart
    Jan '27 1080^2  P 0^0 1080^4 1073^6 1076^2 1080^2 1:17:42 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 518^0  P 0^0 521^0 510^2 511^0 518^0 1:19:57 pm Option Chart
    May '26 528^6  P 0^0 531^4 521^2 522^0 528^6 1:19:55 pm Option Chart
    Jul '26 540^4  P 0^0 543^0 533^2 533^2 540^4 1:19:55 pm Option Chart
    Sep '26 554^6  P 0^0 557^0 548^0 548^4 554^6 1:18:36 pm Option Chart
    Dec '26 573^6  P 0^0 575^6 566^6 566^6 573^6 1:19:39 pm Option Chart
    Mar '27 589^4  P 0^0 591^4 583^4 583^4 589^4 1:19:39 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 290.00  P 0.00 290.50 288.40 289.50 290.00 1:19:58 pm Option Chart
    May '26 295.10  P 0.00 295.50 293.00 294.40 295.10 1:19:55 pm Option Chart
    Jul '26 301.00  P 0.00 301.30 298.70 299.40 301.00 1:19:55 pm Option Chart
    Aug '26 303.20  P 0.00 303.50 300.70 301.70 303.20 1:18:32 pm Option Chart
    Sep '26 304.60  P 0.00 305.00 301.90 303.00 304.60 1:18:30 pm Option Chart
    Oct '26 305.40  P 0.00 305.60 302.40 303.60 305.40 1:18:32 pm Option Chart
    Dec '26 309.20  P 0.00 309.40 306.00 307.00 309.20 1:19:34 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 52.61  P 0.00 53.48 52.24 52.97 52.61 1:19:58 pm Option Chart
    May '26 53.15  P 0.00 53.97 52.76 53.41 53.15 1:19:55 pm Option Chart
    Jul '26 53.47  P 0.00 54.22 53.06 53.62 53.47 1:19:55 pm Option Chart
    Aug '26 53.28  P 0.00 53.97 52.86 53.56 53.28 1:18:46 pm Option Chart
    Sep '26 53.05  P 0.00 53.67 52.65 53.19 53.05 1:18:42 pm Option Chart
    Oct '26 52.73  P 0.00 53.37 52.38 52.86 52.73 1:18:42 pm Option Chart
    Dec '26 52.70  P 0.00 53.27 52.32 52.88 52.70 1:19:55 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 527^2  P 0^0 529^0 517^2 517^2 527^2 1:19:57 pm Option Chart
    May '26 538^2  P 0^0 539^6 528^2 528^2 538^2 1:19:55 pm Option Chart
    Jul '26 551^0  P 0^0 552^4 541^6 541^6 551^0 1:19:55 pm Option Chart
    Sep '26 565^4  P 0^0 567^0 557^2 557^4 565^4 1:19:21 pm Option Chart
    Dec '26 585^4  P 0^0 586^4 576^6 576^6 585^4 1:18:33 pm Option Chart
    Mar '27 601^4  P 0^0 601^4 601^4 601^4 601^4 1:14:54 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 10.6  P 0.0 10.7 10.5 10.6 10.6 1:19:55 pm Option Chart
    May '26 10.9  P 0.0 11.0 10.8 10.8 10.9 12:44:47 pm Option Chart
    Jul '26 11.2  P +0.0 11.2 11.2 11.2 11.2 11:18:07 am Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 361.925  P 0.000 368.700 359.525 368.400 361.925 1:04:55 pm Option Chart
    Mar '26 356.450  P 0.000 365.000 355.300 364.600 356.450 1:04:55 pm Option Chart
    Apr '26 354.900  P 0.000 363.375 353.675 363.000 354.900 1:04:50 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 232.150  P 0.000 236.275 229.250 236.250 232.150 1:04:59 pm Option Chart
    Apr '26 233.975  P 0.000 238.600 231.275 238.600 233.975 1:04:59 pm Option Chart
    Jun '26 229.600  P 0.000 233.975 227.500 233.900 229.600 1:04:55 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 88.275  P 0.000 88.475 87.600 87.600 88.275 1:04:59 pm Option Chart
    Apr '26 95.200  P 0.000 95.975 94.650 94.750 95.200 1:04:57 pm Option Chart
    May '26 98.725  P 0.000 98.900 98.000 98.000 98.725 1:04:50 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 6977.75 0.00 7007.00 6960.50 6986.75 6976.75 3:59:59 pm Option Chart
    Jun '26 7029.50 0.00 7060.25 7014.75 7038.50 7030.50 3:37:26 pm Option Chart
    Sep '26 7089.75 0.00 7098.75 7076.75 7091.75 7082.75 2:26:43 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by