.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 437^6 +1^4 437^6 437^0 437^0 436^2 7:00:10 pm Option Chart
    Mar '26 445^4 +1^6 445^6 443^4 443^6 443^6 3:11:16 am Option Chart
    May '26 452^4 +1^2 452^6 451^2 451^2 451^2 3:10:31 am Option Chart
    Jul '26 458^0 +1^0 458^2 456^6 457^0 457^0 3:09:32 am Option Chart
    Sep '26 453^4 +0^6 453^6 452^6 452^6 452^6 3:11:13 am Option Chart
    Dec '26 464^6 +0^6 465^0 463^4 463^4 464^0 3:02:24 am Option Chart
    Mar '27 477^6 +0^6 478^0 476^0 476^0 477^0 3:10:31 am Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1092^4 -1^2 1094^6 1090^4 1093^6 1093^6 3:11:36 am Option Chart
    Mar '26 1105^0 -0^6 1106^6 1103^0 1105^6 1105^6 3:09:32 am Option Chart
    May '26 1116^2 -0^4 1117^6 1114^2 1116^6 1116^6 3:02:24 am Option Chart
    Jul '26 1125^2 -0^4 1126^0 1123^0 1125^0 1125^6 3:09:00 am Option Chart
    Aug '26 1118^4 -0^4 1119^2 1116^6 1118^2 1119^0 3:01:17 am Option Chart
    Sep '26 1099^0 -0^6 1100^0 1097^4 1100^0 1099^6 2:34:52 am Option Chart
    Nov '26 1101^4 0^0 1101^6 1098^2 1099^4 1101^4 3:10:51 am Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 536^0  P 0^0 541^2 536^0 536^0 536^0 11:15:56 am Option Chart
    Mar '26 535^0 +0^2 537^0 534^0 535^4 534^6 3:11:39 am Option Chart
    May '26 542^2 0^0 544^2 541^4 542^6 542^2 3:00:36 am Option Chart
    Jul '26 550^2 0^0 552^4 550^0 550^6 550^2 2:55:57 am Option Chart
    Sep '26 562^6 0^0 564^6 562^0 562^4 562^6 2:59:25 am Option Chart
    Dec '26 579^0 +0^6 580^2 578^0 578^0 578^2 2:42:41 am Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 303.60  P 0.00 304.20 302.10 303.70 303.60 12:33:27 pm Option Chart
    Jan '26 305.80 -0.50 307.20 305.40 306.30 306.30 3:10:17 am Option Chart
    Mar '26 310.90 -0.20 312.10 310.40 311.10 311.10 3:11:42 am Option Chart
    May '26 315.90 +0.10 317.10 315.50 316.60 315.80 3:09:35 am Option Chart
    Jul '26 321.30 +0.40 322.40 320.90 322.00 320.90 2:59:22 am Option Chart
    Aug '26 322.20 +0.50 323.60 322.10 322.40 321.70 2:34:52 am Option Chart
    Sep '26 322.60 +0.80 323.90 322.20 322.20 321.80 2:38:13 am Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 50.91 +0.01 50.91 50.91 50.91 50.90 7:01:19 pm Option Chart
    Jan '26 51.20 +0.02 51.31 50.99 51.18 51.18 3:11:37 am Option Chart
    Mar '26 51.70 +0.01 51.82 51.50 51.79 51.69 3:11:38 am Option Chart
    May '26 52.07 +0.03 52.16 51.85 52.04 52.04 3:10:32 am Option Chart
    Jul '26 52.21 +0.02 52.30 52.01 52.06 52.19 3:11:37 am Option Chart
    Aug '26 51.97 +0.01 51.97 51.77 51.91 51.96 2:10:52 am Option Chart
    Sep '26 51.77 +0.05 51.82 51.58 51.68 51.72 2:51:40 am Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 521^0  P 0^0 521^6 519^6 521^6 521^0 1:16:48 pm Option Chart
    Mar '26 527^4 +1^0 528^6 526^0 527^0 526^4 3:11:38 am Option Chart
    May '26 539^0 +1^0 540^2 537^4 538^2 538^0 2:42:53 am Option Chart
    Jul '26 551^6 +1^0 552^6 550^2 551^0 550^6 2:52:36 am Option Chart
    Sep '26 566^4 +1^0 567^4 565^2 566^6 565^4 11:19:20 pm Option Chart
    Dec '26 585^6 +1^0 585^6 585^0 585^0 584^6 7:06:53 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 10.1 -0.0 10.1 10.1 10.1 10.1 8:20:46 pm Option Chart
    Mar '26 10.5  P 0.0 10.5 10.3 10.3 10.5 1:14:59 pm Option Chart
    May '26 10.7  P 0.0 10.8 10.7 10.7 10.7 1:14:59 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 335.650  P 0.000 339.125 333.375 338.200 335.650 1:04:55 pm Option Chart
    Mar '26 330.425  P 0.000 333.300 327.300 332.000 330.425 1:04:55 pm Option Chart
    Apr '26 329.725  P 0.000 332.500 325.900 331.150 329.725 1:04:55 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 227.325  P 0.000 228.200 226.400 226.850 227.325 1:04:55 pm Option Chart
    Feb '26 226.675  P 0.000 228.025 225.700 226.950 226.675 1:04:59 pm Option Chart
    Apr '26 226.700  P 0.000 227.750 225.450 227.400 226.700 1:04:46 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 82.300  P 0.000 82.475 81.675 81.875 82.300 1:04:58 pm Option Chart
    Feb '26 82.400  P 0.000 82.550 81.900 82.475 82.400 1:04:59 pm Option Chart
    Apr '26 86.975  P 0.000 87.125 86.225 87.125 86.975 1:05:00 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 6861.75 +6.00 6868.50 6855.00 6865.00 6855.75 3:11:43 am Option Chart
    Mar '26 6920.00 +6.25 6926.50 6913.25 6922.00 6913.75 3:10:57 am Option Chart
    Jun '26 6970.00 +4.75 6977.50 6970.00 6977.50 6965.25 9:03:53 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by