.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 427^6 -2^0 431^2 426^6 429^6 429^6 9:20:43 am Option Chart
    Mar '26 439^0 -2^4 443^2 438^0 442^0 441^4 9:20:42 am Option Chart
    May '26 446^0 -3^0 450^2 445^0 449^2 449^0 9:20:42 am Option Chart
    Jul '26 451^4 -3^2 456^0 450^4 455^2 454^6 9:20:26 am Option Chart
    Sep '26 447^6 -3^4 451^6 447^0 451^2 451^2 9:20:42 am Option Chart
    Dec '26 460^4 -2^2 464^0 459^4 463^0 462^6 9:20:42 am Option Chart
    Mar '27 472^4 -3^2 476^6 472^4 475^6 475^6 9:16:21 am Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1133^2 -3^0 1142^6 1128^0 1135^4 1136^2 9:20:42 am Option Chart
    Mar '26 1142^4 -2^0 1151^0 1137^4 1143^6 1144^4 9:20:42 am Option Chart
    May '26 1151^0 -1^4 1158^2 1146^2 1151^2 1152^4 9:20:39 am Option Chart
    Jul '26 1157^2 -1^0 1164^0 1152^0 1156^6 1158^2 9:20:44 am Option Chart
    Aug '26 1145^2 -1^6 1151^4 1141^0 1146^0 1147^0 9:20:39 am Option Chart
    Sep '26 1118^4 -2^0 1123^0 1114^6 1119^0 1120^4 9:20:39 am Option Chart
    Nov '26 1117^6 -1^6 1122^4 1113^6 1117^4 1119^4 9:20:44 am Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 534^2 -2^4 543^2 531^6 537^0 536^6 9:20:42 am Option Chart
    Mar '26 546^2 -3^2 555^2 544^2 549^2 549^4 9:20:26 am Option Chart
    May '26 554^6 -3^6 563^2 553^0 558^4 558^4 9:20:42 am Option Chart
    Jul '26 563^2 -3^6 571^4 561^6 567^0 567^0 9:20:42 am Option Chart
    Sep '26 574^4 -4^4 583^0 573^0 578^2 579^0 9:19:25 am Option Chart
    Dec '26 590^2 -4^2 598^2 589^2 594^2 594^4 9:20:12 am Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 315.50 -3.40 321.10 314.50 317.60 318.90 9:20:43 am Option Chart
    Jan '26 318.70 -3.00 324.00 317.70 320.60 321.70 9:20:40 am Option Chart
    Mar '26 323.50 -2.70 328.50 322.50 325.30 326.20 9:20:31 am Option Chart
    May '26 328.80 -2.20 333.30 327.90 330.00 331.00 9:18:16 am Option Chart
    Jul '26 333.80 -1.90 337.90 333.00 333.30 335.70 9:18:02 am Option Chart
    Aug '26 334.20 -1.70 337.80 333.60 335.00 335.90 9:19:07 am Option Chart
    Sep '26 333.40 -1.60 336.70 332.80 333.80 335.00 9:20:40 am Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 51.12 +0.02 51.14 50.63 50.96 51.10 9:20:39 am Option Chart
    Jan '26 51.45 +0.03 51.47 50.95 51.30 51.42 9:20:41 am Option Chart
    Mar '26 51.97 +0.02 51.99 51.49 51.80 51.95 9:20:42 am Option Chart
    May '26 52.31 +0.01 52.33 51.85 52.20 52.30 9:20:31 am Option Chart
    Jul '26 52.43 +0.01 52.45 52.00 52.26 52.42 9:20:33 am Option Chart
    Aug '26 52.12 -0.02 52.14 51.77 52.14 52.14 9:20:33 am Option Chart
    Sep '26 51.84 -0.05 51.87 51.54 51.77 51.89 9:20:33 am Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 511^4 -4^0 520^0 509^2 517^0 515^4 9:18:59 am Option Chart
    Mar '26 528^2 -3^4 536^2 526^0 532^4 531^6 9:20:42 am Option Chart
    May '26 540^4 -3^6 549^0 538^4 544^6 544^2 9:20:42 am Option Chart
    Jul '26 553^0 -4^2 560^6 551^2 557^4 557^2 9:20:42 am Option Chart
    Sep '26 567^2 -4^6 574^4 566^0 571^6 572^0 9:17:41 am Option Chart
    Dec '26 585^2 -5^4 592^0 584^0 591^0 590^6 9:16:58 am Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 10.1 -0.0 10.2 10.0 10.2 10.1 9:18:18 am Option Chart
    Mar '26 10.4 0.0 10.4 10.3 10.4 10.4 8:58:18 am Option Chart
    May '26 10.6 -0.1 10.6 10.6 10.6 10.6 7:30:30 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Nov '25 340.025 -1.825 341.000 340.000 340.925 341.850 9:19:47 am Option Chart
    Jan '26 316.700 -4.750 323.425 315.550 322.650 321.450 9:20:27 am Option Chart
    Mar '26 309.075 -4.325 315.525 308.075 314.525 313.400 9:20:22 am Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 214.150 -2.150 217.625 213.575 217.000 216.300 9:20:40 am Option Chart
    Feb '26 215.175 -2.075 218.800 214.650 217.800 217.250 9:20:37 am Option Chart
    Apr '26 215.850 -1.950 219.325 215.275 218.250 217.800 9:20:40 am Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 79.475 +0.625 79.525 78.400 78.550 78.850 9:20:34 am Option Chart
    Feb '26 80.150 +1.125 80.200 78.300 78.800 79.025 9:20:36 am Option Chart
    Apr '26 84.025 +0.950 84.025 82.450 82.900 83.075 9:20:36 am Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 6775.00 +113.50 6790.00 6694.00 6697.50 6661.50 9:20:41 am Option Chart
    Mar '26 6835.00 +114.50 6850.00 6758.75 6758.75 6720.50 9:20:36 am Option Chart
    Jun '26 6889.75 +117.00 6895.25 6824.00 6824.00 6772.75 9:06:24 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by