.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 440^4  S 0^0 441^4 436^0 436^0 440^4 1:19:59 pm Option Chart
    May '26 447^6  S 0^0 448^6 444^0 444^0 447^6 1:19:59 pm Option Chart
    Jul '26 453^4  S 0^0 454^4 450^4 450^4 453^4 1:19:49 pm Option Chart
    Sep '26 448^6  S 0^0 449^4 446^4 446^4 448^6 1:19:45 pm Option Chart
    Dec '26 460^4  S 0^0 461^2 458^6 459^2 460^4 1:19:59 pm Option Chart
    Mar '27 473^6  S 0^0 474^4 472^4 472^6 473^6 1:19:59 pm Option Chart
    May '27 481^0  S 0^0 481^6 479^4 479^6 481^0 1:08:34 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1058^2  S 0^0 1067^4 1053^4 1063^4 1058^2 1:19:58 pm Option Chart
    Mar '26 1068^6  S 0^0 1076^6 1064^2 1072^0 1068^6 1:19:58 pm Option Chart
    May '26 1080^0  S 0^0 1088^0 1076^4 1083^0 1080^0 1:19:58 pm Option Chart
    Jul '26 1091^2  S 0^0 1099^0 1088^2 1094^2 1091^2 1:19:55 pm Option Chart
    Aug '26 1087^2  S 0^0 1094^6 1085^6 1092^6 1087^2 1:19:58 pm Option Chart
    Sep '26 1070^6  S 0^0 1079^2 1070^2 1074^6 1070^6 1:18:59 pm Option Chart
    Nov '26 1075^0  S 0^0 1084^2 1074^2 1080^0 1075^0 1:19:55 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 506^2  S 0^0 511^4 504^0 510^6 506^2 1:19:59 pm Option Chart
    May '26 517^2  S 0^0 522^0 515^4 520^0 517^2 1:19:59 pm Option Chart
    Jul '26 527^6  S 0^0 532^2 526^2 531^4 527^6 1:19:57 pm Option Chart
    Sep '26 541^2  S 0^0 545^2 539^6 542^6 541^2 1:18:35 pm Option Chart
    Dec '26 559^4  S 0^0 562^6 557^2 560^6 559^4 1:15:08 pm Option Chart
    Mar '27 576^0  S 0^0 578^0 572^4 575^4 576^0 1:14:51 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 298.20  S 0.00 304.10 297.90 302.40 298.20 1:19:57 pm Option Chart
    Mar '26 302.00  S 0.00 307.80 301.80 306.30 302.00 1:19:56 pm Option Chart
    May '26 305.70  S 0.00 312.00 305.50 310.50 305.70 1:19:55 pm Option Chart
    Jul '26 310.60  S 0.00 317.00 310.40 315.50 310.60 1:19:55 pm Option Chart
    Aug '26 312.00  S 0.00 318.40 311.90 317.50 312.00 1:19:55 pm Option Chart
    Sep '26 312.60  S 0.00 318.90 312.40 318.20 312.60 1:19:09 pm Option Chart
    Oct '26 312.60  S 0.00 319.00 312.50 317.70 312.60 1:19:55 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 48.52  S 0.00 48.63 47.79 48.46 48.52 1:19:55 pm Option Chart
    Mar '26 49.05  S 0.00 49.16 48.35 49.02 49.05 1:19:59 pm Option Chart
    May '26 49.53  S 0.00 49.64 48.85 49.47 49.53 1:19:55 pm Option Chart
    Jul '26 49.83  S 0.00 49.93 49.19 49.80 49.83 1:19:54 pm Option Chart
    Aug '26 49.72  S 0.00 49.83 49.11 49.62 49.72 1:19:47 pm Option Chart
    Sep '26 49.60  S 0.00 49.69 49.01 49.50 49.60 1:17:57 pm Option Chart
    Oct '26 49.40  S 0.00 49.50 48.83 49.31 49.40 1:17:57 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 507^6  S 0^0 509^2 503^0 506^0 507^6 1:19:55 pm Option Chart
    May '26 520^2  S 0^0 521^2 515^4 518^0 520^2 1:19:55 pm Option Chart
    Jul '26 533^4  S 0^0 534^4 529^0 532^6 533^4 1:19:56 pm Option Chart
    Sep '26 549^0  S 0^0 550^0 544^4 547^0 549^0 1:19:30 pm Option Chart
    Dec '26 568^4  S 0^0 569^2 564^0 566^0 568^4 1:19:55 pm Option Chart
    Mar '27 582^2  P -2^6 584^0 582^2 584^0 582^2 10:03:00 am Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 9.4  S 0.0 9.6 9.3 9.5 9.4 1:17:11 pm Option Chart
    Mar '26 9.7  S 0.0 9.9 9.7 9.9 9.7 1:19:00 pm Option Chart
    May '26 10.0  S 0.0 10.1 10.0 10.0 10.0 1:09:41 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 341.525  S 0.000 343.875 341.350 343.200 341.525 1:04:53 pm Option Chart
    Mar '26 336.325  S 0.000 338.625 336.200 337.125 336.325 1:04:55 pm Option Chart
    Apr '26 335.025  S 0.000 337.250 334.925 336.275 335.025 1:04:55 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 230.300  S 0.000 231.800 230.100 230.900 230.300 1:04:53 pm Option Chart
    Feb '26 229.550  S 0.000 231.650 229.275 230.375 229.550 1:04:58 pm Option Chart
    Apr '26 229.125  S 0.000 230.825 228.900 230.025 229.125 1:04:58 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 83.000  S 0.000 84.425 82.575 84.425 83.000 1:04:56 pm Option Chart
    Apr '26 87.950  S 0.000 89.500 87.625 89.475 87.950 1:04:59 pm Option Chart
    May '26 91.925  S 0.000 92.925 91.625 92.775 91.925 1:03:38 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 6734.00 +7.50 6740.75 6733.00 6739.25 6726.50 5:18:13 pm Option Chart
    Mar '26 6786.25 +7.75 6793.00 6785.25 6792.00 6778.50 5:18:28 pm Option Chart
    Jun '26 6836.50 +7.75 6836.75 6836.50 6836.75 6828.75 5:12:55 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by