.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 454^2  S +0^4 457^0 452^6 453^4 454^2 1:19:58 pm Option Chart
    Jul '26 462^6  S +0^6 466^0 461^0 461^6 462^6 1:19:59 pm Option Chart
    Sep '26 467^0  S +1^2 470^0 465^0 465^4 467^0 1:19:58 pm Option Chart
    Dec '26 482^2  S +0^4 485^2 480^4 481^2 482^2 1:19:55 pm Option Chart
    Mar '27 495^6  S 0^0 498^4 494^4 494^6 495^6 1:19:21 pm Option Chart
    May '27 503^2  S -0^2 506^0 502^2 502^6 503^2 1:19:38 pm Option Chart
    Jul '27 506^2  S -0^4 509^4 505^6 506^0 506^2 1:19:38 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 1164^4  S -10^0 1184^6 1162^6 1175^0 1164^4 1:19:55 pm Option Chart
    Jul '26 1179^4  S -10^6 1201^2 1178^0 1191^4 1179^4 1:19:56 pm Option Chart
    Aug '26 1173^2  S -10^6 1193^2 1172^0 1184^2 1173^2 1:19:53 pm Option Chart
    Sep '26 1151^6  S -10^4 1170^2 1150^2 1163^6 1151^6 1:19:40 pm Option Chart
    Nov '26 1156^0  S -10^4 1174^0 1154^6 1167^0 1156^0 1:19:55 pm Option Chart
    Jan '27 1168^2  S -11^2 1186^4 1167^0 1180^0 1168^2 1:19:33 pm Option Chart
    Mar '27 1167^0  S -10^6 1184^2 1165^4 1177^6 1167^0 1:19:55 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 599^2  S -5^6 613^0 598^2 606^4 599^2 1:19:57 pm Option Chart
    Jul '26 607^0  S -5^6 620^4 606^4 614^0 607^0 1:19:59 pm Option Chart
    Sep '26 620^2  S -5^2 632^6 619^4 626^4 620^2 1:19:56 pm Option Chart
    Dec '26 638^6  S -5^6 651^2 638^4 646^0 638^6 1:19:56 pm Option Chart
    Mar '27 655^0  S -5^2 666^6 654^6 659^6 655^0 1:19:56 pm Option Chart
    May '27 662^4  S -5^2 673^2 662^4 666^2 662^4 1:19:56 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 320.60  S -4.70 328.20 320.00 325.30 320.60 1:19:57 pm Option Chart
    Jul '26 316.30  S -4.90 323.90 315.70 321.00 316.30 1:19:59 pm Option Chart
    Aug '26 311.30  S -4.00 318.00 310.70 315.50 311.30 1:19:46 pm Option Chart
    Sep '26 307.90  S -3.30 313.60 307.50 311.00 307.90 1:19:46 pm Option Chart
    Oct '26 306.30  S -2.90 311.30 306.00 309.00 306.30 1:19:45 pm Option Chart
    Dec '26 310.00  S -3.00 315.00 309.70 312.00 310.00 1:19:55 pm Option Chart
    Jan '27 311.20  S -3.30 316.20 310.80 314.20 311.20 1:19:57 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 71.68  S -0.46 73.32 71.30 72.15 71.68 1:19:56 pm Option Chart
    Jul '26 71.00  S -0.65 72.64 70.75 71.69 71.00 1:19:58 pm Option Chart
    Aug '26 69.23  S -0.57 70.66 69.10 69.92 69.23 1:19:46 pm Option Chart
    Sep '26 67.64  S -0.48 68.92 67.53 68.54 67.64 1:19:47 pm Option Chart
    Oct '26 66.26  S -0.37 67.42 66.15 67.13 66.26 1:19:31 pm Option Chart
    Dec '26 65.33  S -0.28 66.41 65.17 65.91 65.33 1:19:55 pm Option Chart
    Jan '27 64.83  S -0.24 65.80 64.66 65.15 64.83 1:19:42 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 637^6  S -5^6 648^0 636^4 646^4 637^6 1:19:27 pm Option Chart
    Jul '26 650^0  S -5^6 660^4 648^6 656^0 650^0 1:19:58 pm Option Chart
    Sep '26 662^0  S -5^6 672^2 661^0 668^2 662^0 1:19:55 pm Option Chart
    Dec '26 678^2  S -5^2 687^2 677^2 683^4 678^2 1:19:54 pm Option Chart
    Mar '27 690^4  S -5^0 699^0 689^0 695^4 690^4 1:19:54 pm Option Chart
    May '27 696^0  S -4^6 703^6 695^0 698^0 696^0 1:15:01 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 11.1  S +0.1 11.1 10.9 11.0 11.1 1:19:30 pm Option Chart
    Jul '26 11.4  S +0.1 11.5 11.3 11.4 11.4 1:19:30 pm Option Chart
    Sep '26 11.8  S +0.1 11.8 11.6 11.6 11.8 1:11:19 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 366.800  S +0.225 367.250 365.500 367.000 366.800 1:04:51 pm Option Chart
    May '26 358.425  S -0.125 359.700 356.100 359.700 358.425 1:04:55 pm Option Chart
    Aug '26 358.875  S -0.075 360.275 356.325 360.000 358.875 1:04:55 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 246.850  S -0.575 248.000 245.650 247.750 246.850 1:04:52 pm Option Chart
    Jun '26 243.075  S -0.475 243.975 241.525 243.600 243.075 1:04:57 pm Option Chart
    Aug '26 239.175  S -0.525 240.100 237.825 239.550 239.175 1:04:57 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 95.050  S -0.350 95.750 94.850 95.550 95.050 1:04:37 pm Option Chart
    Jun '26 102.625  S -0.575 103.775 102.450 103.175 102.625 1:04:59 pm Option Chart
    Jul '26 105.700  S +0.475 106.575 105.100 105.250 105.700 1:04:55 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jun '26 7161.00 +61.00 7166.25 7121.25 7125.00 7100.00 2:24:54 pm Option Chart
    Sep '26 7217.00 +62.00 7220.75 7178.75 7183.25 7155.00 2:21:16 pm Option Chart
    Dec '26 7270.25 +58.00 7276.00 7250.00 7250.00 7212.25 1:10:03 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by