.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 453^6  S +1^6 455^2 450^6 452^0 453^6 1:19:55 pm Option Chart
    Jul '26 462^0  S +1^6 463^4 458^6 460^2 462^0 1:19:58 pm Option Chart
    Sep '26 465^6  S +2^0 467^6 462^2 463^4 465^6 1:19:55 pm Option Chart
    Dec '26 481^6  S +2^2 483^2 478^0 479^0 481^6 1:19:58 pm Option Chart
    Mar '27 495^6  S +2^2 497^2 492^2 492^2 495^6 1:19:37 pm Option Chart
    May '27 503^4  S +2^2 504^6 499^6 500^2 503^4 1:19:54 pm Option Chart
    Jul '27 506^6  S +1^6 508^2 503^6 504^0 506^6 1:17:03 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 1174^4  S +8^6 1178^4 1165^0 1165^4 1174^4 1:19:57 pm Option Chart
    Jul '26 1190^2  S +8^4 1194^6 1180^6 1181^0 1190^2 1:19:58 pm Option Chart
    Aug '26 1184^0  S +8^2 1188^2 1174^4 1174^6 1184^0 1:19:53 pm Option Chart
    Sep '26 1162^2  S +9^4 1165^4 1151^2 1151^2 1162^2 1:19:51 pm Option Chart
    Nov '26 1166^4  S +8^6 1170^0 1155^4 1155^4 1166^4 1:19:55 pm Option Chart
    Jan '27 1179^4  S +8^4 1182^4 1169^2 1169^2 1179^4 1:19:47 pm Option Chart
    Mar '27 1177^6  S +8^0 1180^6 1167^2 1167^2 1177^6 1:19:47 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 605^0  S +8^0 606^4 592^6 598^0 605^0 1:19:54 pm Option Chart
    Jul '26 612^6  S +6^6 614^4 601^4 607^0 612^6 1:19:58 pm Option Chart
    Sep '26 625^4  S +6^6 626^6 615^0 618^4 625^4 1:19:55 pm Option Chart
    Dec '26 644^4  S +7^0 645^6 634^0 637^0 644^4 1:19:22 pm Option Chart
    Mar '27 660^2  S +7^4 661^2 649^6 652^6 660^2 1:19:36 pm Option Chart
    May '27 667^6  S +8^0 668^2 657^6 658^2 667^6 1:19:22 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 325.30  S +0.20 326.90 323.10 325.10 325.30 1:19:59 pm Option Chart
    Jul '26 321.20  S 0.00 322.90 319.60 321.20 321.20 1:19:59 pm Option Chart
    Aug '26 315.30  S -1.40 317.80 314.80 317.00 315.30 1:19:32 pm Option Chart
    Sep '26 311.20  S -2.10 314.10 311.00 314.10 311.20 1:19:52 pm Option Chart
    Oct '26 309.20  S -2.10 312.10 309.00 312.10 309.20 1:19:40 pm Option Chart
    Dec '26 313.00  S -2.00 316.00 312.80 315.00 313.00 1:19:56 pm Option Chart
    Jan '27 314.50  S -1.80 317.30 314.20 316.60 314.50 1:19:30 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 72.14  S +2.51 72.31 69.42 69.63 72.14 1:19:56 pm Option Chart
    Jul '26 71.65  S +2.35 71.82 69.11 69.24 71.65 1:19:57 pm Option Chart
    Aug '26 69.80  S +2.01 70.06 67.62 67.65 69.80 1:19:36 pm Option Chart
    Sep '26 68.12  S +1.84 68.40 66.06 66.06 68.12 1:19:36 pm Option Chart
    Oct '26 66.63  S +1.81 66.86 64.62 64.68 66.63 1:19:47 pm Option Chart
    Dec '26 65.61  S +1.78 65.81 63.61 63.68 65.61 1:19:55 pm Option Chart
    Jan '27 65.07  S +1.77 65.21 63.12 63.23 65.07 1:18:18 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 643^4  S +8^4 645^0 629^0 635^6 643^4 1:19:15 pm Option Chart
    Jul '26 655^6  S +8^2 657^2 641^4 648^2 655^6 1:19:56 pm Option Chart
    Sep '26 667^6  S +8^4 669^2 653^6 660^0 667^6 1:19:55 pm Option Chart
    Dec '26 683^4  S +9^2 685^0 669^6 675^4 683^4 1:19:27 pm Option Chart
    Mar '27 695^4  S +9^6 696^2 682^0 682^6 695^4 1:19:24 pm Option Chart
    May '27 700^6  S +9^6 701^2 687^2 689^2 700^6 1:19:22 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 11.0  S -0.0 11.2 11.0 11.1 11.0 1:18:27 pm Option Chart
    Jul '26 11.3  S -0.0 11.5 11.3 11.4 11.3 1:15:33 pm Option Chart
    Sep '26 11.7  S -0.0 11.8 11.7 11.7 11.7 1:16:07 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 366.575  S -2.300 369.975 364.750 368.875 366.575 1:04:53 pm Option Chart
    May '26 358.550  S -2.550 364.200 357.325 359.800 358.550 1:04:55 pm Option Chart
    Aug '26 358.950  S -2.400 364.650 358.000 360.350 358.950 1:04:55 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 247.425  S -2.175 250.225 246.650 249.000 247.425 1:01:43 pm Option Chart
    Jun '26 243.550  S -2.525 246.800 242.825 245.750 243.550 1:04:55 pm Option Chart
    Aug '26 239.700  S -1.900 242.700 238.700 241.725 239.700 1:04:56 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 95.400  S +1.175 95.700 94.600 94.900 95.400 1:04:37 pm Option Chart
    Jun '26 103.200  S +1.475 103.725 102.675 102.800 103.200 1:04:59 pm Option Chart
    Jul '26 105.225  S +1.225 105.725 104.775 105.000 105.225 1:04:55 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jun '26 7111.75 -36.25 7183.00 7096.75 7150.75 7148.00 1:48:32 pm Option Chart
    Sep '26 7167.50 -35.50 7237.00 7152.00 7207.00 7203.00 1:45:40 pm Option Chart
    Dec '26 7225.00 -35.25 7264.50 7225.00 7264.50 7260.25 12:37:03 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by