.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jul '23 606^2 -2^6 614^0 605^4 609^0 609^0 5:54:15 am Option Chart
    Sep '23 536^0 +0^4 542^0 535^6 536^4 535^4 5:52:15 am Option Chart
    Dec '23 542^2 +1^0 548^0 541^6 543^0 541^2 5:53:49 am Option Chart
    Mar '24 551^2 +1^2 556^6 550^6 552^0 550^0 5:50:13 am Option Chart
    May '24 556^4 +1^0 561^6 555^2 555^2 555^4 5:53:05 am Option Chart
    Jul '24 558^2 +1^0 563^0 557^2 557^2 557^2 5:45:52 am Option Chart
    Sep '24 522^6 +0^4 522^6 522^6 522^6 522^2 7:01:35 pm Option Chart
    soybeans - cbot
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jul '23 1349^0 -3^4 1361^4 1347^6 1353^2 1352^4 5:53:46 am Option Chart
    Aug '23 1261^2 -1^2 1272^4 1260^4 1263^0 1262^4 5:46:31 am Option Chart
    Sep '23 1191^4 -1^0 1203^0 1190^2 1194^6 1192^4 5:35:31 am Option Chart
    Nov '23 1183^2 -0^4 1195^0 1181^6 1188^2 1183^6 5:53:52 am Option Chart
    Jan '24 1193^0 -0^2 1203^6 1191^2 1197^6 1193^2 5:35:31 am Option Chart
    Mar '24 1190^6 -2^2 1202^0 1190^0 1192^4 1193^0 5:52:15 am Option Chart
    May '24 1196^4 0^0 1204^2 1196^2 1200^0 1196^4 4:03:44 am Option Chart
    wheat - cbot
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jul '23 619^0 0^0 628^6 617^0 621^4 619^0 5:53:52 am Option Chart
    Sep '23 632^0 -0^2 641^2 630^0 633^0 632^2 5:52:16 am Option Chart
    Dec '23 651^6 -0^2 660^4 649^4 652^0 652^0 5:52:19 am Option Chart
    Mar '24 667^2 -0^2 675^0 665^2 668^6 667^4 5:52:15 am Option Chart
    May '24 675^4 -0^6 683^2 673^6 680^4 676^2 5:52:15 am Option Chart
    Jul '24 681^4 -1^0 687^2 679^4 681^6 682^4 5:52:15 am Option Chart
    soybean meal - cbot
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jul '23 398.60 +0.80 401.70 397.60 398.50 397.80 5:53:52 am Option Chart
    Aug '23 393.10 +1.10 395.90 392.40 392.50 392.00 5:53:52 am Option Chart
    Sep '23 382.70 +1.50 385.30 381.70 381.80 381.20 5:53:52 am Option Chart
    Oct '23 371.80 +1.40 374.50 371.30 371.70 370.40 5:53:46 am Option Chart
    Dec '23 369.10 +1.40 372.00 367.70 367.70 367.70 5:53:52 am Option Chart
    Jan '24 366.70 +1.10 369.60 366.30 366.80 365.60 5:53:23 am Option Chart
    Mar '24 361.50 +0.70 364.80 361.20 362.30 360.80 5:52:08 am Option Chart
    soybean oil - cbot
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jul '23 49.13 -0.37 49.89 49.06 49.61 49.50 5:53:46 am Option Chart
    Aug '23 49.14 -0.33 49.88 49.09 49.56 49.47 5:53:32 am Option Chart
    Sep '23 48.99 -0.27 49.70 48.93 49.36 49.26 5:18:08 am Option Chart
    Oct '23 48.63 -0.29 49.34 48.63 48.91 48.92 5:28:09 am Option Chart
    Dec '23 48.53 -0.24 49.23 48.49 48.74 48.77 5:53:32 am Option Chart
    Jan '24 48.45 -0.21 49.10 48.39 48.66 48.66 5:51:13 am Option Chart
    Mar '24 48.26 -0.21 48.87 48.22 48.63 48.47 5:52:15 am Option Chart
    hard red winter wheat - kcbt
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jul '23 816^0 +3^6 827^6 811^6 812^6 812^2 5:52:15 am Option Chart
    Sep '23 811^4 +4^2 821^6 807^0 808^0 807^2 5:48:36 am Option Chart
    Dec '23 808^0 +4^4 817^6 803^4 804^2 803^4 5:44:28 am Option Chart
    Mar '24 804^2 +5^0 812^6 801^4 806^0 799^2 4:06:16 am Option Chart
    May '24 804^0 +10^4 804^0 799^4 799^4 793^4 11:59:50 pm Option Chart
    Jul '24 788^0 +9^2 788^0 780^6 780^6 778^6 11:59:50 pm Option Chart
    rough rice - cbot
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jul '23 17.7 -0.0 17.7 17.6 17.7 17.7 7:44:04 pm Option Chart
    Sep '23 15.1 +0.0 15.1 15.0 15.0 15.0 8:46:41 pm Option Chart
    Nov '23 15.2  P 0.0 15.2 15.0 15.0 15.2 1:13:41 pm Option Chart
    feeder cattle - cme
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Aug '23 241.900  P 0.000 243.800 240.700 242.900 241.900 1:04:52 pm Option Chart
    Sep '23 245.000  P 0.000 247.000 244.000 245.900 245.000 1:04:56 pm Option Chart
    Oct '23 247.000  P 0.000 248.875 246.000 247.925 247.000 1:04:30 pm Option Chart
    live cattle - cme
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jun '23 176.425  P 0.000 176.875 175.000 175.025 176.425 1:04:59 pm Option Chart
    Aug '23 172.900  P 0.000 174.250 172.250 172.725 172.900 1:04:56 pm Option Chart
    Oct '23 176.000  P 0.000 177.150 175.275 176.000 176.000 1:04:51 pm Option Chart
    lean hogs - cme
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jun '23 86.725  P 0.000 87.000 83.850 84.000 86.725 1:04:56 pm Option Chart
    Jul '23 84.650  P 0.000 84.900 82.475 82.500 84.650 1:04:58 pm Option Chart
    Aug '23 82.300  P 0.000 82.500 80.300 80.325 82.300 1:04:59 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jun '23 4290.25 +2.25 4292.75 4280.50 4288.00 4288.00 5:54:28 am Option Chart
    Sep '23 4333.00 +2.00 4336.00 4323.50 4330.75 4331.00 5:53:02 am Option Chart
    Dec '23 4377.50 +2.75 4377.50 4369.00 4376.00 4374.75 5:51:38 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by