.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 447^0  S +5^4 449^4 441^0 441^0 447^0 1:19:58 pm Option Chart
    May '26 460^4  S +7^0 462^0 452^2 452^6 460^4 1:19:59 pm Option Chart
    Jul '26 471^0  S +8^2 471^4 461^4 462^0 471^0 1:19:59 pm Option Chart
    Sep '26 472^0  S +7^6 472^2 462^4 463^0 472^0 1:19:45 pm Option Chart
    Dec '26 484^4  S +6^4 484^6 476^2 477^0 484^4 1:19:59 pm Option Chart
    Mar '27 494^0  S +5^0 494^0 487^2 487^6 494^0 1:18:34 pm Option Chart
    May '27 498^6  S +4^0 498^6 492^2 492^4 498^6 1:17:27 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 1185^0  S +21^2 1185^0 1170^0 1170^0 1185^0 12:43:07 pm Option Chart
    May '26 1200^6  S +21^4 1202^6 1177^0 1179^0 1200^6 1:19:59 pm Option Chart
    Jul '26 1213^0  S +20^4 1215^2 1190^4 1191^6 1213^0 1:19:59 pm Option Chart
    Aug '26 1197^2  S +16^6 1201^0 1178^6 1180^4 1197^2 1:19:57 pm Option Chart
    Sep '26 1155^2  S +12^4 1159^2 1141^0 1142^4 1155^2 1:19:57 pm Option Chart
    Nov '26 1146^6  S +10^2 1150^6 1134^6 1136^0 1146^6 1:19:59 pm Option Chart
    Jan '27 1155^2  S +8^4 1160^0 1144^4 1145^6 1155^2 1:19:57 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 611^2  S +28^4 611^2 608^2 608^2 611^2 11:38:26 am Option Chart
    May '26 616^6  S +33^0 618^4 583^6 585^2 616^6 1:19:59 pm Option Chart
    Jul '26 625^2  S +32^2 626^6 592^6 594^0 625^2 1:19:59 pm Option Chart
    Sep '26 636^4  S +31^6 637^6 604^4 605^4 636^4 1:19:56 pm Option Chart
    Dec '26 652^0  S +30^2 653^2 621^6 623^6 652^0 1:19:37 pm Option Chart
    Mar '27 663^6  S +27^6 665^0 635^6 635^6 663^6 1:19:26 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 313.10  S +7.50 313.20 307.90 308.40 313.10 1:14:47 pm Option Chart
    May '26 317.20  S +7.90 317.80 309.00 309.30 317.20 1:19:58 pm Option Chart
    Jul '26 319.60  S +7.00 320.40 312.30 312.70 319.60 1:19:58 pm Option Chart
    Aug '26 317.20  S +5.30 318.40 311.90 311.90 317.20 1:19:42 pm Option Chart
    Sep '26 314.60  S +4.30 316.00 310.30 310.30 314.60 1:19:58 pm Option Chart
    Oct '26 312.20  S +4.20 313.30 306.90 306.90 312.20 1:19:04 pm Option Chart
    Dec '26 314.40  S +4.40 315.40 309.60 309.60 314.40 1:19:42 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 66.21  S +0.89 66.21 64.60 64.60 66.21 12:11:18 pm Option Chart
    May '26 66.58  S +0.88 66.89 64.80 65.10 66.58 1:19:58 pm Option Chart
    Jul '26 66.23  S +0.63 66.76 64.81 65.26 66.23 1:19:58 pm Option Chart
    Aug '26 65.29  S +0.59 65.79 63.99 64.43 65.29 1:19:17 pm Option Chart
    Sep '26 64.31  S +0.57 64.78 63.14 63.52 64.31 1:18:28 pm Option Chart
    Oct '26 63.30  S +0.57 63.63 62.05 62.06 63.30 1:18:11 pm Option Chart
    Dec '26 62.77  S +0.54 62.99 61.66 61.92 62.77 1:19:56 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 585^2  P 0^0 587^4 568^0 570^0 585^2 12:35:31 pm Option Chart
    May '26 623^4  S +31^0 625^6 590^2 592^0 623^4 1:19:59 pm Option Chart
    Jul '26 635^4  S +30^0 637^4 603^2 604^4 635^4 1:19:59 pm Option Chart
    Sep '26 649^2  S +29^4 651^2 617^6 619^0 649^2 1:19:59 pm Option Chart
    Dec '26 668^0  S +28^4 669^4 636^6 637^6 668^0 1:19:58 pm Option Chart
    Mar '27 681^4  S +26^6 682^2 653^2 654^4 681^4 1:16:56 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 10.9  S +0.1 10.9 10.7 10.7 10.9 8:50:56 am Option Chart
    May '26 11.2  S +0.1 11.2 10.9 11.1 11.2 1:19:55 pm Option Chart
    Jul '26 11.6  S +0.1 11.6 11.3 11.4 11.6 1:12:32 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 355.625  S -6.975 363.400 354.750 360.550 355.625 1:04:57 pm Option Chart
    Apr '26 351.625  S -7.375 359.550 350.375 356.000 351.625 1:04:57 pm Option Chart
    May '26 348.075  S -7.450 355.500 346.500 352.700 348.075 1:04:57 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 234.575  S -3.950 239.050 233.675 237.775 234.575 1:04:58 pm Option Chart
    Jun '26 231.475  S -3.800 235.500 230.100 234.675 231.475 1:04:57 pm Option Chart
    Aug '26 229.250  S -4.150 233.575 228.225 232.750 229.250 1:04:55 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 95.625  S -0.050 96.550 95.500 95.650 95.625 1:04:59 pm Option Chart
    May '26 100.850  S +0.325 101.250 100.525 100.525 100.850 1:03:55 pm Option Chart
    Jun '26 110.575  S +0.675 110.675 109.700 109.775 110.575 1:04:58 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 6743.75  S -91.50 6854.00 6715.75 6826.00 6743.75 3:59:59 pm Option Chart
    Jun '26 6794.00  S -92.75 6905.25 6766.25 6874.00 6794.00 3:59:54 pm Option Chart
    Sep '26 6844.50  S -93.00 6925.00 6821.00 6922.00 6844.50 3:12:29 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by