.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 437^0 +0^2 438^0 437^0 437^2 436^6 7:19:17 pm Option Chart
    Mar '26 444^4 -0^2 445^4 443^6 444^6 444^6 1:29:04 am Option Chart
    May '26 452^0 -0^2 452^6 451^4 452^2 452^2 12:53:59 am Option Chart
    Jul '26 457^4 -0^2 458^2 457^0 457^6 457^6 1:26:23 am Option Chart
    Sep '26 452^4 -0^6 453^2 452^2 453^0 453^2 11:35:29 pm Option Chart
    Dec '26 463^6 -0^4 464^4 463^2 464^0 464^2 1:22:18 am Option Chart
    Mar '27 476^6 -0^4 477^2 476^6 476^6 477^2 8:40:06 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1097^6 -7^4 1105^0 1095^2 1105^0 1105^2 1:29:54 am Option Chart
    Mar '26 1108^6 -7^2 1115^6 1106^6 1115^6 1116^0 1:33:51 am Option Chart
    May '26 1118^0 -7^4 1125^4 1116^4 1125^4 1125^4 1:17:03 am Option Chart
    Jul '26 1126^2 -6^6 1132^2 1124^6 1132^2 1133^0 1:04:16 am Option Chart
    Aug '26 1119^4 -5^6 1124^4 1118^2 1124^4 1125^2 12:46:00 am Option Chart
    Sep '26 1099^4 -5^0 1104^2 1098^4 1104^2 1104^4 12:46:00 am Option Chart
    Nov '26 1100^0 -4^0 1104^0 1098^2 1104^0 1104^0 12:54:53 am Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 540^4 +3^0 540^4 536^0 536^0 537^4 7:29:52 pm Option Chart
    Mar '26 536^0 +0^2 536^2 533^6 535^2 535^6 1:30:31 am Option Chart
    May '26 543^0 0^0 543^6 541^2 543^4 543^0 1:26:04 am Option Chart
    Jul '26 550^6 -0^2 551^2 549^4 550^6 551^0 1:23:44 am Option Chart
    Sep '26 562^4 -0^4 562^4 561^4 562^0 563^0 1:02:26 am Option Chart
    Dec '26 578^4 -0^2 578^6 577^4 577^6 578^6 1:05:33 am Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 303.70 -1.00 303.70 303.70 303.70 304.70 7:32:40 pm Option Chart
    Jan '26 306.20 -1.20 307.40 305.40 307.30 307.40 1:29:54 am Option Chart
    Mar '26 310.90 -1.30 312.20 310.20 312.10 312.20 1:31:13 am Option Chart
    May '26 315.70 -1.30 317.80 315.10 317.80 317.00 1:31:13 am Option Chart
    Jul '26 320.90 -1.30 322.50 320.30 322.50 322.20 1:31:31 am Option Chart
    Aug '26 321.60 -1.20 323.70 321.10 323.70 322.80 12:48:01 am Option Chart
    Sep '26 321.40 -1.20 322.30 321.00 322.30 322.60 12:30:52 am Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 51.09 -0.27 51.09 51.09 51.09 51.36 9:54:24 pm Option Chart
    Jan '26 51.50 -0.19 51.70 51.41 51.70 51.69 1:33:55 am Option Chart
    Mar '26 52.02 -0.18 52.23 51.92 52.23 52.20 1:33:55 am Option Chart
    May '26 52.34 -0.20 52.54 52.25 52.54 52.54 1:26:53 am Option Chart
    Jul '26 52.46 -0.22 52.68 52.39 52.68 52.68 1:29:07 am Option Chart
    Aug '26 52.25 -0.18 52.41 52.17 52.40 52.43 12:31:17 am Option Chart
    Sep '26 52.01 -0.19 52.14 51.97 52.14 52.20 1:26:53 am Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 529^4  P +6^2 529^6 518^0 518^0 529^4 1:05:04 pm Option Chart
    Mar '26 530^0 -1^2 531^0 528^6 531^0 531^2 1:26:23 am Option Chart
    May '26 541^4 -1^2 542^4 540^4 542^4 542^6 1:30:04 am Option Chart
    Jul '26 554^0 -1^2 555^2 553^0 555^2 555^2 1:01:52 am Option Chart
    Sep '26 569^4 -0^6 569^4 568^4 568^6 570^2 7:26:31 pm Option Chart
    Dec '26 589^0  P 0^0 593^4 588^6 592^4 589^0 1:17:09 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 10.0 +0.0 10.1 10.0 10.0 10.0 8:33:38 pm Option Chart
    Mar '26 10.4 +0.1 10.4 10.3 10.3 10.3 7:10:57 pm Option Chart
    May '26 10.6  P 0.0 10.6 10.6 10.6 10.6 1:14:59 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 339.050  P 0.000 340.075 336.650 337.750 339.050 1:04:55 pm Option Chart
    Mar '26 333.300  P 0.000 333.575 330.000 330.550 333.300 1:04:55 pm Option Chart
    Apr '26 332.225  P 0.000 332.475 328.675 330.000 332.225 1:04:55 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 227.150  P 0.000 227.400 221.950 222.775 227.150 1:04:52 pm Option Chart
    Feb '26 227.150  P 0.000 227.375 224.125 224.925 227.150 1:04:55 pm Option Chart
    Apr '26 227.675  P 0.000 227.800 224.925 225.975 227.675 1:04:59 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 81.650  P 0.000 81.775 81.075 81.125 81.650 1:04:56 pm Option Chart
    Feb '26 82.275  P 0.000 83.025 81.775 81.800 82.275 1:04:57 pm Option Chart
    Apr '26 86.775  P 0.000 87.150 85.750 85.750 86.775 1:04:56 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 6892.75 +14.50 6893.25 6872.75 6883.00 6878.25 1:34:27 am Option Chart
    Mar '26 6949.75 +12.75 6951.75 6931.50 6942.75 6937.00 1:30:26 am Option Chart
    Jun '26 6999.50 +9.75 6999.50 6994.25 6994.25 6989.75 9:18:14 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by