.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 421^2 -0^2 422^4 417^2 421^6 421^4 9:51:32 am Option Chart
    May '26 429^6 -0^6 431^2 426^2 430^6 430^4 9:51:32 am Option Chart
    Jul '26 437^0 -1^0 438^4 433^6 438^0 438^0 9:51:32 am Option Chart
    Sep '26 436^2 -2^4 438^4 433^6 438^0 438^6 9:51:32 am Option Chart
    Dec '26 449^2 -2^2 450^6 446^6 450^4 451^4 9:50:37 am Option Chart
    Mar '27 462^6 -2^2 463^6 460^2 463^6 465^0 9:50:41 am Option Chart
    May '27 470^2 -2^0 470^4 467^4 470^0 472^2 9:44:03 am Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1028^0 -5^0 1029^2 1028^0 1029^2 1033^0 9:16:21 am Option Chart
    Mar '26 1045^4 -3^4 1052^2 1041^4 1050^0 1049^0 9:51:35 am Option Chart
    May '26 1058^4 -3^2 1065^0 1054^6 1063^6 1061^6 9:51:04 am Option Chart
    Jul '26 1072^4 -3^0 1078^6 1069^0 1078^6 1075^4 9:51:13 am Option Chart
    Aug '26 1071^2 -2^4 1077^0 1067^4 1074^6 1073^6 9:50:54 am Option Chart
    Sep '26 1058^4 -2^4 1064^0 1054^6 1062^0 1061^0 9:41:17 am Option Chart
    Nov '26 1064^0 -3^0 1070^4 1061^0 1067^4 1067^0 9:51:05 am Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 510^6 -0^4 513^0 507^0 512^2 511^2 9:51:23 am Option Chart
    May '26 522^2 -0^4 524^4 518^6 523^4 522^6 9:51:07 am Option Chart
    Jul '26 535^0 -0^6 537^2 531^4 536^6 535^6 9:50:54 am Option Chart
    Sep '26 549^0 -0^6 551^2 545^6 551^0 549^6 9:51:17 am Option Chart
    Dec '26 568^0 -0^6 569^6 565^6 569^6 568^6 9:51:04 am Option Chart
    Mar '27 583^6 -1^0 583^6 581^4 583^4 584^6 9:20:59 am Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 289.00 -5.60 293.00 289.00 293.00 294.60 9:37:46 am Option Chart
    Mar '26 293.00 -5.30 298.20 292.90 298.00 298.30 9:51:30 am Option Chart
    May '26 297.30 -4.70 302.00 297.10 302.00 302.00 9:51:17 am Option Chart
    Jul '26 302.30 -4.70 306.70 302.10 306.70 307.00 9:51:03 am Option Chart
    Aug '26 304.10 -4.50 309.20 303.90 309.20 308.60 9:50:54 am Option Chart
    Sep '26 305.30 -4.40 309.50 305.10 309.20 309.70 9:50:54 am Option Chart
    Oct '26 305.90 -4.40 309.90 305.70 309.70 310.30 9:50:15 am Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 50.79 +0.97 50.79 50.78 50.78 49.82 9:08:20 am Option Chart
    Mar '26 51.38 +1.11 51.45 50.15 50.40 50.27 9:51:33 am Option Chart
    May '26 51.88 +1.11 51.94 50.65 50.80 50.77 9:51:33 am Option Chart
    Jul '26 52.17 +1.07 52.23 50.96 51.31 51.10 9:51:33 am Option Chart
    Aug '26 52.00 +1.04 52.06 50.82 51.10 50.96 9:51:33 am Option Chart
    Sep '26 51.78 +1.00 51.83 50.65 50.89 50.78 9:51:33 am Option Chart
    Oct '26 51.54 +1.03 51.54 50.38 50.60 50.51 9:36:21 am Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 523^4 -3^2 527^2 519^4 526^0 526^6 9:51:17 am Option Chart
    May '26 534^6 -3^2 538^2 531^2 537^6 538^0 9:51:17 am Option Chart
    Jul '26 548^0 -3^4 551^4 544^4 551^4 551^4 9:51:17 am Option Chart
    Sep '26 563^2 -3^0 565^6 559^4 564^4 566^2 9:46:33 am Option Chart
    Dec '26 583^0 -3^0 586^0 580^0 586^0 586^0 9:50:15 am Option Chart
    Mar '27 599^0 -3^0 601^0 597^6 601^0 602^0 9:39:33 am Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 10.2 +0.2 10.2 10.2 10.2 10.0 9:50:46 am Option Chart
    Mar '26 10.5 +0.2 10.5 10.3 10.3 10.3 9:50:46 am Option Chart
    May '26 10.7 +0.2 10.8 10.7 10.7 10.5 8:53:41 am Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 364.250 +2.200 364.950 362.325 362.600 362.050 9:50:06 am Option Chart
    Mar '26 359.100 +2.925 360.100 356.175 356.175 356.175 9:51:12 am Option Chart
    Apr '26 357.525 +3.075 358.475 354.825 354.975 354.450 9:51:12 am Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 235.750 +0.500 236.375 235.150 235.450 235.250 9:51:12 am Option Chart
    Apr '26 237.125 +1.050 237.700 236.225 236.500 236.075 9:50:49 am Option Chart
    Jun '26 231.725 +1.125 232.325 230.850 230.850 230.600 9:51:02 am Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 84.225 -0.200 84.850 83.975 84.450 84.425 9:50:10 am Option Chart
    Apr '26 90.675 -0.075 91.300 90.375 90.625 90.750 9:51:01 am Option Chart
    May '26 94.950 -0.075 95.300 94.875 95.300 95.025 9:49:39 am Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 6995.25 -21.25 7036.25 6983.50 7014.00 7016.50 9:51:14 am Option Chart
    Jun '26 7045.25 -24.75 7088.50 7038.50 7063.00 7070.00 9:50:10 am Option Chart
    Sep '26 7099.75 -21.25 7111.75 7093.75 7111.75 7121.00 9:40:49 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by