.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 448^2  S 0^0 453^4 448^2 448^4 448^2 11:29:59 am Option Chart
    May '26 462^4  S 0^0 469^4 461^0 462^4 462^4 1:19:59 pm Option Chart
    Jul '26 474^0  S 0^0 480^6 472^6 473^0 474^0 1:19:59 pm Option Chart
    Sep '26 477^0  S 0^0 483^0 476^0 476^2 477^0 1:19:55 pm Option Chart
    Dec '26 490^0  S 0^0 495^6 488^4 490^0 490^0 1:19:59 pm Option Chart
    Mar '27 499^0  S 0^0 504^0 497^4 498^4 499^0 1:19:51 pm Option Chart
    May '27 504^2  S 0^0 508^6 502^4 503^2 504^2 1:19:17 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 1213^0  S 0^0 1223^2 1213^0 1215^6 1213^0 1:11:19 pm Option Chart
    May '26 1227^2  S 0^0 1238^6 1216^0 1220^0 1227^2 1:19:58 pm Option Chart
    Jul '26 1240^0  S 0^0 1250^6 1229^6 1232^0 1240^0 1:19:58 pm Option Chart
    Aug '26 1221^2  S 0^0 1231^0 1213^0 1216^4 1221^2 1:19:45 pm Option Chart
    Sep '26 1175^2  S 0^0 1182^6 1172^0 1175^0 1175^2 1:19:47 pm Option Chart
    Nov '26 1167^4  S 0^0 1174^2 1163^6 1165^0 1167^4 1:19:58 pm Option Chart
    Jan '27 1176^2  S 0^0 1182^4 1172^2 1173^4 1176^2 1:19:58 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 592^2  S 0^0 597^4 592^2 597^4 592^2 12:58:23 pm Option Chart
    May '26 598^4  S 0^0 613^0 596^0 599^4 598^4 1:19:59 pm Option Chart
    Jul '26 609^4  S 0^0 623^2 606^4 610^0 609^4 1:19:58 pm Option Chart
    Sep '26 622^6  S 0^0 635^6 619^6 625^0 622^6 1:19:58 pm Option Chart
    Dec '26 639^2  S 0^0 652^2 636^6 640^0 639^2 1:19:58 pm Option Chart
    Mar '27 653^0  S 0^0 665^4 651^2 657^4 653^0 1:18:38 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 319.90  S 0.00 320.10 319.90 320.10 319.90 9:48:04 am Option Chart
    May '26 320.20  S 0.00 321.70 316.00 316.20 320.20 1:19:58 pm Option Chart
    Jul '26 322.50  S 0.00 324.00 318.00 318.00 322.50 1:19:59 pm Option Chart
    Aug '26 320.00  S 0.00 321.20 316.30 316.50 320.00 1:19:52 pm Option Chart
    Sep '26 316.80  S 0.00 318.40 313.90 313.90 316.80 1:19:45 pm Option Chart
    Oct '26 313.40  S 0.00 315.20 311.30 311.40 313.40 1:19:58 pm Option Chart
    Dec '26 316.10  S 0.00 317.80 314.20 314.20 316.10 1:19:58 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 67.08  P -0.26 67.94 67.08 67.94 67.08 1:12:27 pm Option Chart
    May '26 67.42  S 0.00 68.44 67.17 67.66 67.42 1:19:59 pm Option Chart
    Jul '26 67.12  S 0.00 68.11 66.89 67.41 67.12 1:19:58 pm Option Chart
    Aug '26 66.24  S 0.00 67.15 66.01 66.53 66.24 1:19:55 pm Option Chart
    Sep '26 65.40  S 0.00 66.25 65.19 65.46 65.40 1:19:51 pm Option Chart
    Oct '26 64.47  S 0.00 65.29 64.27 64.79 64.47 1:19:52 pm Option Chart
    Dec '26 63.95  S 0.00 64.75 63.73 64.18 63.95 1:19:58 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 601^4  S 0^0 618^0 601^4 611^0 601^4 12:23:09 pm Option Chart
    May '26 613^4  S 0^0 629^2 611^6 618^0 613^4 1:19:59 pm Option Chart
    Jul '26 627^2  S 0^0 642^6 626^0 628^6 627^2 1:19:56 pm Option Chart
    Sep '26 642^2  S 0^0 657^2 637^2 649^0 642^2 1:19:55 pm Option Chart
    Dec '26 661^4  S 0^0 676^0 660^0 669^2 661^4 1:19:55 pm Option Chart
    Mar '27 676^0  S 0^0 689^6 675^0 685^0 676^0 1:19:58 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 11.0  P -0.0 11.0 11.0 11.0 11.0 8:50:56 am Option Chart
    May '26 11.3  S 0.0 11.4 11.2 11.3 11.3 1:19:28 pm Option Chart
    Jul '26 11.7  S 0.0 11.8 11.5 11.5 11.7 1:17:19 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 348.225  S 0.000 349.925 345.550 347.475 348.225 1:04:17 pm Option Chart
    Apr '26 343.000  S 0.000 344.275 339.800 341.800 343.000 1:04:55 pm Option Chart
    May '26 339.925  S 0.000 341.050 336.450 337.900 339.925 1:04:55 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 231.250  S 0.000 232.000 228.825 229.975 231.250 1:04:57 pm Option Chart
    Jun '26 229.375  S 0.000 230.175 226.750 227.675 229.375 1:04:58 pm Option Chart
    Aug '26 227.275  S 0.000 228.125 224.850 225.850 227.275 1:04:55 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 94.350  S 0.000 95.400 94.275 95.000 94.350 1:04:59 pm Option Chart
    May '26 99.150  S 0.000 99.775 98.825 99.600 99.150 1:02:41 pm Option Chart
    Jun '26 108.175  S 0.000 109.025 107.600 108.825 108.175 1:04:58 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 6693.00 +15.50 6693.25 6677.50 6684.25 6677.50 5:47:09 pm Option Chart
    Jun '26 6742.50 +15.25 6743.00 6727.00 6735.50 6727.25 5:47:05 pm Option Chart
    Sep '26 6790.75 +11.75 6790.75 6787.75 6787.75 6779.00 5:36:42 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by