.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 436^2  S -1^2 437^6 432^0 434^6 436^2 1:17:20 pm Option Chart
    May '26 452^2  S -1^4 454^0 445^4 450^0 452^2 1:19:57 pm Option Chart
    Jul '26 463^2  S -2^2 464^6 457^0 461^2 463^2 1:19:54 pm Option Chart
    Sep '26 465^6  S -2^4 467^0 459^6 464^6 465^6 1:19:33 pm Option Chart
    Dec '26 479^6  S -2^0 481^0 473^2 477^0 479^6 1:19:56 pm Option Chart
    Mar '27 490^2  S -1^4 491^0 483^4 488^0 490^2 1:19:36 pm Option Chart
    May '27 496^0  S -1^2 496^6 490^2 491^2 496^0 1:14:58 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 1187^2  S +6^6 1191^2 1174^6 1180^0 1187^2 12:54:35 pm Option Chart
    May '26 1201^6  S +5^4 1207^4 1177^6 1185^4 1201^6 1:19:59 pm Option Chart
    Jul '26 1215^0  S +6^0 1220^0 1190^6 1198^6 1215^0 1:19:59 pm Option Chart
    Aug '26 1200^2  S +4^4 1205^0 1178^6 1182^4 1200^2 1:19:55 pm Option Chart
    Sep '26 1161^0  S +5^4 1163^6 1140^0 1145^4 1161^0 1:19:59 pm Option Chart
    Nov '26 1153^4  S +5^2 1156^6 1133^2 1135^0 1153^4 1:19:59 pm Option Chart
    Jan '27 1162^6  S +5^2 1165^6 1143^0 1151^4 1162^6 1:19:59 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 584^6  S -13^2 588^0 584^6 587^6 584^6 9:55:06 am Option Chart
    May '26 591^0  S -12^2 604^4 583^6 600^0 591^0 1:19:59 pm Option Chart
    Jul '26 603^2  S -9^6 614^4 595^6 610^0 603^2 1:19:59 pm Option Chart
    Sep '26 617^0  S -8^2 626^4 608^6 611^4 617^0 1:19:54 pm Option Chart
    Dec '26 634^0  S -7^2 642^6 625^0 637^2 634^0 1:19:59 pm Option Chart
    Mar '27 647^6  S -5^6 655^4 637^0 642^0 647^6 1:19:35 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 311.80  S +3.00 312.30 311.60 312.30 311.80 1:13:59 pm Option Chart
    May '26 314.50  S +1.00 318.50 312.50 314.50 314.50 1:19:58 pm Option Chart
    Jul '26 317.10  S +0.80 320.80 315.00 317.10 317.10 1:19:55 pm Option Chart
    Aug '26 315.50  S +0.80 318.30 313.40 315.40 315.50 1:19:44 pm Option Chart
    Sep '26 313.20  S +0.90 315.40 311.20 312.50 313.20 1:19:44 pm Option Chart
    Oct '26 311.00  S +1.10 312.90 309.20 310.50 311.00 1:19:43 pm Option Chart
    Dec '26 314.20  S +1.00 316.10 312.40 314.60 314.20 1:19:55 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 64.51 -1.24 65.49 64.51 65.49 65.75 7:05:20 pm Option Chart
    May '26 65.62  S -0.48 66.71 64.38 65.00 65.62 1:19:57 pm Option Chart
    Jul '26 65.20  S -0.51 66.27 64.13 64.65 65.20 1:19:57 pm Option Chart
    Aug '26 64.33  S -0.42 65.25 63.23 63.96 64.33 1:19:57 pm Option Chart
    Sep '26 63.54  S -0.35 64.37 62.73 62.94 63.54 1:19:45 pm Option Chart
    Oct '26 62.71  S -0.29 63.45 61.51 62.51 62.71 1:19:51 pm Option Chart
    Dec '26 62.27  S -0.28 62.98 61.35 61.92 62.27 1:19:55 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 607^6  P 0^0 607^6 607^6 607^6 607^6 12:35:31 pm Option Chart
    May '26 608^6  S -11^0 622^2 598^2 613^4 608^6 1:19:56 pm Option Chart
    Jul '26 623^0  S -10^0 635^0 611^4 625^6 623^0 1:19:56 pm Option Chart
    Sep '26 638^2  S -9^2 649^4 630^4 641^2 638^2 1:19:42 pm Option Chart
    Dec '26 658^0  S -8^0 667^6 649^4 659^4 658^0 1:19:36 pm Option Chart
    Mar '27 672^0  S -6^6 680^0 661^2 662^0 672^0 1:16:00 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 11.0  P 0.0 11.0 11.0 11.0 11.0 8:50:56 am Option Chart
    May '26 11.2  S -0.1 11.3 11.1 11.3 11.2 1:17:57 pm Option Chart
    Jul '26 11.5  S -0.1 11.6 11.4 11.6 11.5 12:56:35 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 353.350  S +2.700 355.450 352.000 352.850 353.350 1:04:55 pm Option Chart
    Apr '26 349.675  S +3.125 351.525 348.075 348.550 349.675 1:04:56 pm Option Chart
    May '26 346.400  S +3.525 347.925 344.575 344.675 346.400 1:04:55 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 232.375  S +2.225 233.050 231.025 231.350 232.375 1:04:56 pm Option Chart
    Jun '26 230.200  S +2.775 230.675 228.100 228.525 230.200 1:04:56 pm Option Chart
    Aug '26 228.350  S +2.775 228.725 226.450 226.800 228.350 1:04:56 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 96.075  S +1.250 96.625 95.475 95.600 96.075 1:04:57 pm Option Chart
    May '26 101.350  S +0.975 101.850 101.000 101.125 101.350 1:01:24 pm Option Chart
    Jun '26 110.650  S +0.750 111.375 110.325 110.500 110.650 1:04:58 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 6787.25  S -13.75 6852.00 6762.50 6800.75 6787.25 3:59:59 pm Option Chart
    Jun '26 6838.00  S -14.00 6903.00 6813.00 6851.25 6838.00 3:57:42 pm Option Chart
    Sep '26 6887.75  S -13.00 6949.00 6879.50 6883.00 6887.75 3:12:58 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by