.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 455^4  S 0^0 456^6 452^4 453^4 455^4 1:19:58 pm Option Chart
    Jul '26 463^6  S 0^0 465^2 461^0 462^0 463^6 1:19:59 pm Option Chart
    Sep '26 468^4  S 0^0 469^6 465^6 466^2 468^4 1:19:55 pm Option Chart
    Dec '26 483^4  S 0^0 485^2 481^0 481^4 483^4 1:19:50 pm Option Chart
    Mar '27 496^4  S 0^0 498^0 494^0 494^6 496^4 1:19:47 pm Option Chart
    May '27 503^6  S 0^0 505^2 501^4 501^6 503^6 1:19:34 pm Option Chart
    Jul '27 507^0  S 0^0 509^0 504^6 505^0 507^0 1:19:00 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 1159^6  S 0^0 1168^4 1157^4 1165^0 1159^6 1:19:59 pm Option Chart
    Jul '26 1174^6  S 0^0 1183^6 1172^4 1180^2 1174^6 1:19:59 pm Option Chart
    Aug '26 1169^0  S 0^0 1177^0 1167^0 1173^4 1169^0 1:19:28 pm Option Chart
    Sep '26 1149^2  S 0^0 1155^2 1147^4 1151^2 1149^2 1:19:31 pm Option Chart
    Nov '26 1155^0  S 0^0 1160^0 1152^4 1157^0 1155^0 1:19:55 pm Option Chart
    Jan '27 1167^0  S 0^0 1172^0 1164^6 1170^0 1167^0 1:17:58 pm Option Chart
    Mar '27 1165^4  S 0^0 1169^4 1164^0 1166^0 1165^4 1:17:58 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 610^6  S 0^0 612^6 598^6 600^2 610^6 1:19:47 pm Option Chart
    Jul '26 620^2  S 0^0 622^2 607^2 608^0 620^2 1:19:59 pm Option Chart
    Sep '26 633^2  S 0^0 635^2 620^2 621^2 633^2 1:19:59 pm Option Chart
    Dec '26 651^6  S 0^0 653^4 639^0 639^4 651^6 1:19:55 pm Option Chart
    Mar '27 667^2  S 0^0 668^6 655^4 656^2 667^2 1:19:59 pm Option Chart
    May '27 674^2  S 0^0 675^2 663^0 663^4 674^2 1:19:17 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 320.60  S 0.00 323.90 320.10 322.30 320.60 1:19:50 pm Option Chart
    Jul '26 316.50  S 0.00 319.30 315.80 317.90 316.50 1:19:55 pm Option Chart
    Aug '26 311.50  S 0.00 313.70 311.00 313.00 311.50 1:18:17 pm Option Chart
    Sep '26 307.90  S 0.00 310.00 307.60 309.60 307.90 1:18:17 pm Option Chart
    Oct '26 305.80  S 0.00 308.20 305.60 307.90 305.80 1:18:17 pm Option Chart
    Dec '26 309.30  S 0.00 311.90 309.00 311.60 309.30 1:19:56 pm Option Chart
    Jan '27 310.40  S 0.00 312.90 310.10 312.00 310.40 1:19:37 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 71.66  S 0.00 72.03 70.75 71.64 71.66 1:19:24 pm Option Chart
    Jul '26 71.05  S 0.00 71.39 70.19 70.99 71.05 1:19:55 pm Option Chart
    Aug '26 69.43  S 0.00 69.66 68.59 69.23 69.43 1:19:11 pm Option Chart
    Sep '26 67.93  S 0.00 68.08 67.13 67.54 67.93 1:19:35 pm Option Chart
    Oct '26 66.58  S 0.00 66.66 65.89 66.14 66.58 1:18:39 pm Option Chart
    Dec '26 65.66  S 0.00 65.72 64.96 65.18 65.66 1:19:59 pm Option Chart
    Jan '27 65.17  S 0.00 65.20 64.47 64.92 65.17 1:17:06 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 666^6  S 0^0 667^6 637^0 639^0 666^6 1:19:43 pm Option Chart
    Jul '26 679^2  S 0^0 680^2 648^4 651^0 679^2 1:19:59 pm Option Chart
    Sep '26 690^6  S 0^0 691^4 660^2 662^6 690^6 1:19:51 pm Option Chart
    Dec '26 704^4  S 0^0 705^0 677^0 679^2 704^4 1:19:31 pm Option Chart
    Mar '27 714^0  S 0^0 714^2 690^6 691^2 714^0 1:18:15 pm Option Chart
    May '27 716^6  S 0^0 716^6 698^4 698^4 716^6 1:18:15 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 11.0  S 0.0 11.1 11.0 11.0 11.0 1:14:59 pm Option Chart
    Jul '26 11.4  S 0.0 11.4 11.3 11.3 11.4 1:15:38 pm Option Chart
    Sep '26 11.7  S 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  S 0.000 368.950 365.000 366.025 366.625 1:04:59 pm Option Chart
    May '26 358.875  S 0.000 360.850 354.050 356.800 358.875 1:04:57 pm Option Chart
    Aug '26 359.350  S 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  S 0.000 247.700 245.150 245.975 247.075 1:03:35 pm Option Chart
    Jun '26 243.500  S 0.000 243.950 240.925 242.000 243.500 1:04:57 pm Option Chart
    Aug '26 240.150  S 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  S 0.000 95.725 94.300 95.000 95.650 1:04:51 pm Option Chart
    Jun '26 103.450  S 0.000 103.575 102.000 102.625 103.450 1:04:59 pm Option Chart
    Jul '26 106.425  S 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 7145.25 +1.75 7146.00 7139.75 7143.00 7143.50 5:08:52 pm Option Chart
    Sep '26 7198.25  P 0.00 7235.50 7135.00 7216.25 7198.25 3:16:05 pm Option Chart
    Dec '26 7255.00  P 0.00 7285.75 7216.00 7255.00 7255.00 12:58:32 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by