.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 429^2 -2^4 431^2 428^4 431^0 431^6 7:21:09 am Option Chart
    May '26 438^6 -3^2 441^2 438^2 441^0 442^0 7:19:46 am Option Chart
    Jul '26 446^4 -3^4 449^0 446^2 449^0 450^0 7:20:44 am Option Chart
    Sep '26 447^2 -3^2 449^2 446^6 449^2 450^4 6:43:34 am Option Chart
    Dec '26 461^2 -3^2 463^4 461^0 463^2 464^4 7:20:49 am Option Chart
    Mar '27 472^6 -3^4 475^0 472^6 474^6 476^2 6:50:05 am Option Chart
    May '27 479^0 -3^2 479^6 478^6 479^4 482^2 6:50:05 am Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 1129^4 -3^4 1133^4 1125^6 1132^2 1133^0 7:21:08 am Option Chart
    May '26 1144^6 -3^6 1148^4 1141^0 1147^4 1148^4 7:21:09 am Option Chart
    Jul '26 1157^2 -3^2 1160^4 1153^2 1159^0 1160^4 7:21:09 am Option Chart
    Aug '26 1146^2 -2^4 1149^0 1142^4 1145^4 1148^6 7:20:50 am Option Chart
    Sep '26 1114^6 -1^6 1116^6 1111^0 1114^0 1116^4 7:20:08 am Option Chart
    Nov '26 1111^6 -1^6 1113^6 1108^2 1112^0 1113^4 7:21:08 am Option Chart
    Jan '27 1121^4 -1^6 1123^6 1118^2 1123^6 1123^2 7:21:08 am Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 539^2 -9^4 548^4 538^2 548^2 548^6 7:21:04 am Option Chart
    May '26 540^6 -7^6 548^0 539^6 548^0 548^4 7:20:42 am Option Chart
    Jul '26 550^0 -7^0 556^4 549^2 556^4 557^0 7:19:58 am Option Chart
    Sep '26 562^4 -6^2 569^0 561^4 568^4 568^6 7:18:37 am Option Chart
    Dec '26 580^6 -5^4 586^0 579^4 586^0 586^2 7:15:34 am Option Chart
    Mar '27 595^6 -5^2 597^2 594^6 595^2 601^0 7:07:57 am Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 306.10 -3.10 308.60 305.60 308.00 309.20 7:21:08 am Option Chart
    May '26 310.40 -3.10 312.70 310.10 312.60 313.50 7:21:08 am Option Chart
    Jul '26 314.80 -2.70 316.60 314.30 316.40 317.50 7:20:08 am Option Chart
    Aug '26 315.70 -2.00 317.10 314.80 317.10 317.70 7:03:40 am Option Chart
    Sep '26 315.10 -1.70 316.10 314.30 315.50 316.80 7:07:33 am Option Chart
    Oct '26 313.50 -1.90 315.30 313.00 315.30 315.40 6:40:17 am Option Chart
    Dec '26 316.10 -1.90 316.90 315.50 316.90 318.00 6:56:49 am Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 57.32 +0.24 57.68 56.82 57.09 57.08 7:21:09 am Option Chart
    May '26 57.70 +0.23 58.04 57.18 57.50 57.47 7:21:09 am Option Chart
    Jul '26 57.86 +0.30 58.15 57.32 57.63 57.56 7:21:08 am Option Chart
    Aug '26 57.54 +0.32 57.78 56.97 57.28 57.22 7:21:08 am Option Chart
    Sep '26 57.01 +0.25 57.25 56.58 56.73 56.76 7:19:53 am Option Chart
    Oct '26 56.52 +0.28 56.77 56.08 56.17 56.24 7:21:08 am Option Chart
    Dec '26 56.32 +0.24 56.61 55.85 56.14 56.08 6:58:11 am Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 537^2 -5^2 542^4 534^4 542^4 542^4 7:17:39 am Option Chart
    May '26 548^6 -5^0 554^0 545^6 554^0 553^6 7:20:22 am Option Chart
    Jul '26 562^0 -5^2 566^2 559^4 565^6 567^2 7:21:00 am Option Chart
    Sep '26 577^0 -5^0 581^0 574^4 581^0 582^0 7:20:23 am Option Chart
    Dec '26 598^0 -5^0 598^6 595^4 596^6 603^0 7:00:30 am Option Chart
    Mar '27 619^0  P 0^0 626^4 617^6 626^4 619^0 1:14:52 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 11.0 -0.1 11.1 10.9 11.1 11.0 8:49:21 pm Option Chart
    May '26 11.3 -0.1 11.4 11.2 11.4 11.3 8:49:21 pm Option Chart
    Jul '26 11.6 -0.0 11.6 11.6 11.6 11.7 7:05:38 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 366.150  P 0.000 369.200 364.450 365.700 366.150 1:04:56 pm Option Chart
    Apr '26 363.450  P 0.000 366.250 361.775 363.900 363.450 1:04:56 pm Option Chart
    May '26 359.425  P 0.000 362.100 357.925 359.850 359.425 1:04:55 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 243.075  P 0.000 243.700 241.950 242.500 243.075 1:04:58 pm Option Chart
    Apr '26 240.625  P 0.000 241.675 239.500 240.650 240.625 1:04:58 pm Option Chart
    Jun '26 236.150  P 0.000 237.200 235.100 236.100 236.150 1:04:58 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 91.275  P 0.000 92.375 91.125 92.125 91.275 1:04:57 pm Option Chart
    May '26 95.300  P 0.000 96.325 95.175 96.300 95.300 1:00:58 pm Option Chart
    Jun '26 104.550  P 0.000 105.950 104.500 105.800 104.550 1:04:55 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 6814.25 -36.25 6885.50 6805.75 6852.50 6850.50 7:20:43 am Option Chart
    Jun '26 6865.25 -37.50 6935.25 6858.75 6906.50 6902.75 7:19:55 am Option Chart
    Sep '26 6970.00 +18.50 6970.00 6960.00 6960.00 6951.50 5:51:28 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by