.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 457^2 +1^6 457^4 454^6 455^4 455^4 4:58:43 am Option Chart
    Jul '26 465^6 +2^0 466^0 463^0 464^0 463^6 5:00:46 am Option Chart
    Sep '26 470^4 +2^0 470^4 468^0 468^4 468^4 4:57:21 am Option Chart
    Dec '26 485^4 +2^0 485^4 483^0 483^6 483^4 5:00:23 am Option Chart
    Mar '27 498^2 +1^6 498^2 496^0 496^4 496^4 4:48:31 am Option Chart
    May '27 505^2 +1^4 505^2 503^0 503^4 503^6 4:35:21 am Option Chart
    Jul '27 508^6 +1^6 508^6 506^2 507^0 507^0 4:44:38 am Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 1163^2 +3^4 1163^4 1156^6 1160^2 1159^6 4:58:23 am Option Chart
    Jul '26 1177^6 +3^0 1178^2 1171^2 1175^0 1174^6 5:00:20 am Option Chart
    Aug '26 1171^6 +2^6 1171^6 1165^4 1168^6 1169^0 4:50:47 am Option Chart
    Sep '26 1151^2 +2^0 1151^4 1146^2 1149^4 1149^2 4:53:28 am Option Chart
    Nov '26 1157^0 +2^0 1157^0 1152^0 1155^0 1155^0 4:55:23 am Option Chart
    Jan '27 1168^6 +1^6 1169^0 1164^0 1166^6 1167^0 4:52:49 am Option Chart
    Mar '27 1167^2 +1^6 1167^4 1162^4 1166^0 1165^4 4:37:42 am Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 614^4 +3^6 615^0 607^0 612^4 610^6 5:00:45 am Option Chart
    Jul '26 623^6 +3^4 624^0 616^2 622^0 620^2 5:00:45 am Option Chart
    Sep '26 636^6 +3^4 637^2 629^4 635^0 633^2 5:00:45 am Option Chart
    Dec '26 655^2 +3^4 655^2 647^0 653^0 651^6 4:55:22 am Option Chart
    Mar '27 670^6 +3^4 671^0 663^6 668^2 667^2 5:00:41 am Option Chart
    May '27 677^4 +3^2 677^4 670^6 675^0 674^2 4:54:05 am Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 322.20 +1.60 322.80 320.80 321.20 320.60 5:00:43 am Option Chart
    Jul '26 317.60 +1.10 318.50 316.30 316.90 316.50 5:00:43 am Option Chart
    Aug '26 312.30 +0.80 313.00 311.20 311.50 311.50 4:55:21 am Option Chart
    Sep '26 308.40 +0.50 308.60 307.50 308.00 307.90 4:59:33 am Option Chart
    Oct '26 305.80 0.00 306.00 305.20 305.70 305.80 4:55:23 am Option Chart
    Dec '26 309.00 -0.30 309.40 308.70 309.30 309.30 5:00:20 am Option Chart
    Jan '27 310.00 -0.40 310.40 309.80 310.20 310.40 4:49:52 am Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 72.11 +0.45 72.21 71.41 71.70 71.66 4:58:55 am Option Chart
    Jul '26 71.46 +0.41 71.62 70.80 71.09 71.05 5:00:09 am Option Chart
    Aug '26 69.83 +0.40 69.86 69.20 69.51 69.43 4:51:55 am Option Chart
    Sep '26 68.28 +0.35 68.32 67.73 67.97 67.93 4:46:57 am Option Chart
    Oct '26 66.92 +0.34 66.92 66.41 66.78 66.58 4:41:10 am Option Chart
    Dec '26 65.95 +0.29 66.04 65.43 65.76 65.66 4:58:58 am Option Chart
    Jan '27 65.44 +0.27 65.45 64.95 65.27 65.17 4:37:32 am Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 670^2 +3^4 675^2 663^0 670^0 666^6 5:00:20 am Option Chart
    Jul '26 681^2 +2^0 686^4 674^0 681^0 679^2 5:00:43 am Option Chart
    Sep '26 692^2 +1^4 697^0 685^2 691^6 690^6 5:00:20 am Option Chart
    Dec '26 705^4 +1^0 709^6 698^6 704^2 704^4 4:52:24 am Option Chart
    Mar '27 714^0 0^0 718^0 708^2 714^0 714^0 4:54:16 am Option Chart
    May '27 712^6 -4^0 719^6 711^2 719^6 716^6 3:48:47 am Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 11.0 -0.0 11.0 11.0 11.0 11.0 8:45:49 pm Option Chart
    Jul '26 11.4 -0.0 11.4 11.3 11.4 11.4 8:59:08 pm Option Chart
    Sep '26 11.7  P 0.0 11.8 11.7 11.8 11.7 1:09:45 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 366.625  P 0.000 368.950 365.000 366.025 366.625 1:04:59 pm Option Chart
    May '26 358.875  P 0.000 360.850 354.050 356.800 358.875 1:04:57 pm Option Chart
    Aug '26 359.350  P 0.000 361.000 354.650 357.000 359.350 1:04:57 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 247.075  P 0.000 247.700 245.150 245.975 247.075 1:03:35 pm Option Chart
    Jun '26 243.500  P 0.000 243.950 240.925 242.000 243.500 1:04:57 pm Option Chart
    Aug '26 240.150  P 0.000 240.325 237.000 238.050 240.150 1:04:55 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 95.650  P 0.000 95.725 94.300 95.000 95.650 1:04:51 pm Option Chart
    Jun '26 103.450  P 0.000 103.575 102.000 102.625 103.450 1:04:59 pm Option Chart
    Jul '26 106.425  P 0.000 106.625 105.250 105.575 106.425 1:04:56 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jun '26 7144.25 +0.75 7161.25 7135.50 7143.00 7143.50 5:00:18 am Option Chart
    Sep '26 7199.25 +1.00 7215.00 7192.00 7199.75 7198.25 4:49:46 am Option Chart
    Dec '26 7268.00 +13.00 7268.00 7268.00 7268.00 7255.00 7:52:00 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by