.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 445^4 -0^4 446^0 444^6 445^2 446^0 5:07:10 am Option Chart
    May '26 453^4 -0^4 453^6 452^6 453^2 454^0 5:00:32 am Option Chart
    Jul '26 460^0 -0^4 460^2 459^2 459^4 460^4 5:06:52 am Option Chart
    Sep '26 453^2 -0^4 453^2 452^4 452^6 453^6 5:00:32 am Option Chart
    Dec '26 464^2 -0^2 464^4 463^4 463^6 464^4 4:44:56 am Option Chart
    Mar '27 476^6 -0^4 477^0 476^2 476^6 477^2 3:47:59 am Option Chart
    May '27 483^6 -0^4 483^6 483^2 483^2 484^2 2:39:55 am Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1048^6 +1^6 1048^6 1047^4 1047^4 1047^0 7:14:31 pm Option Chart
    Mar '26 1066^2 +5^0 1069^0 1061^4 1061^4 1061^2 5:07:01 am Option Chart
    May '26 1078^2 +5^0 1080^4 1073^0 1073^0 1073^2 5:06:53 am Option Chart
    Jul '26 1091^4 +5^2 1093^2 1086^6 1086^6 1086^2 5:02:44 am Option Chart
    Aug '26 1088^0 +5^0 1090^2 1083^4 1083^4 1083^0 4:50:12 am Option Chart
    Sep '26 1073^6 +5^2 1075^4 1069^2 1070^0 1068^4 5:01:01 am Option Chart
    Nov '26 1078^0 +5^0 1079^6 1073^0 1073^0 1073^0 4:59:51 am Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 515^4 -2^4 521^2 515^4 519^6 518^0 5:06:00 am Option Chart
    May '26 527^0 -2^0 532^2 526^6 531^6 529^0 5:03:15 am Option Chart
    Jul '26 538^6 -2^2 544^0 538^6 543^6 541^0 5:05:53 am Option Chart
    Sep '26 552^6 -2^0 557^6 552^6 555^2 554^6 4:56:10 am Option Chart
    Dec '26 571^0 -2^2 575^0 571^0 575^0 573^2 4:56:27 am Option Chart
    Mar '27 589^2 0^0 589^2 589^0 589^0 589^2 3:19:08 am Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 300.40  P 0.00 303.00 300.40 301.70 300.40 1:19:20 pm Option Chart
    Mar '26 304.90 +1.30 305.40 302.50 303.20 303.60 5:05:41 am Option Chart
    May '26 308.20 +1.20 308.70 306.10 306.70 307.00 5:07:00 am Option Chart
    Jul '26 312.90 +1.30 313.40 310.80 311.30 311.60 4:54:10 am Option Chart
    Aug '26 314.20 +1.30 314.70 312.20 312.30 312.90 4:54:33 am Option Chart
    Sep '26 314.90 +1.40 315.40 312.90 312.90 313.50 5:05:33 am Option Chart
    Oct '26 315.00 +1.40 315.40 313.40 313.40 313.60 4:50:12 am Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 49.03  P 0.00 49.03 48.49 48.84 49.03 10:10:04 am Option Chart
    Mar '26 49.70 +0.25 49.97 49.54 49.59 49.45 5:07:15 am Option Chart
    May '26 50.25 +0.28 50.50 50.08 50.15 49.97 5:04:08 am Option Chart
    Jul '26 50.64 +0.29 50.85 50.45 50.50 50.35 4:54:33 am Option Chart
    Aug '26 50.50 +0.24 50.77 50.39 50.42 50.26 4:50:12 am Option Chart
    Sep '26 50.36 +0.23 50.62 50.24 50.36 50.13 4:51:38 am Option Chart
    Oct '26 50.16 +0.26 50.40 50.04 50.12 49.90 4:49:04 am Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 526^6 -3^4 532^0 526^6 530^0 530^2 5:06:14 am Option Chart
    May '26 539^0 -4^0 542^4 539^0 542^4 543^0 4:48:13 am Option Chart
    Jul '26 552^4 -4^0 556^2 552^4 556^2 556^4 5:00:32 am Option Chart
    Sep '26 570^6 -0^6 570^6 570^2 570^6 571^4 12:44:27 am Option Chart
    Dec '26 587^4 -3^6 590^6 587^4 590^2 591^2 4:48:13 am Option Chart
    Mar '27 607^4  P 0^0 607^6 604^6 604^6 607^4 1:14:59 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 10.1  P +0.2 10.2 10.1 10.2 10.1 10:53:11 am Option Chart
    Mar '26 10.2 -0.0 10.2 10.1 10.1 10.2 7:47:50 pm Option Chart
    May '26 10.5  P 0.0 10.7 10.4 10.6 10.5 12:31:09 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 362.475  P 0.000 362.675 358.325 361.300 362.475 1:04:55 pm Option Chart
    Mar '26 357.725  P 0.000 358.300 353.350 356.650 357.725 1:04:55 pm Option Chart
    Apr '26 356.625  P 0.000 357.025 352.475 355.950 356.625 1:04:46 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 235.275  P 0.000 235.825 233.125 234.950 235.275 1:04:57 pm Option Chart
    Apr '26 236.225  P 0.000 236.425 233.875 235.575 236.225 1:04:56 pm Option Chart
    Jun '26 231.275  P 0.000 231.400 228.775 230.375 231.275 1:04:55 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 85.875  P 0.000 86.350 84.800 84.800 85.875 1:04:56 pm Option Chart
    Apr '26 91.925  P 0.000 92.125 90.400 90.400 91.925 1:04:55 pm Option Chart
    May '26 95.950  P 0.000 96.050 95.475 95.575 95.950 1:03:24 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 6966.50 +4.50 6974.00 6954.25 6973.25 6962.00 5:07:25 am Option Chart
    Jun '26 7020.75 +6.75 7021.00 7009.50 7017.25 7014.00 4:23:13 am Option Chart
    Sep '26 7065.25 +1.50 7065.25 7058.50 7058.50 7063.75 9:33:30 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by