.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 446^2 +2^2 446^2 443^6 443^6 444^0 8:44:16 am Option Chart
    May '26 453^4 +2^2 453^4 451^0 451^0 451^2 8:44:14 am Option Chart
    Jul '26 459^4 +2^4 459^4 456^6 456^6 457^0 8:44:09 am Option Chart
    Sep '26 452^4 +2^0 452^4 450^2 450^4 450^4 8:44:13 am Option Chart
    Dec '26 463^4 +1^6 463^4 461^6 461^6 461^6 8:44:12 am Option Chart
    Mar '27 476^2 +1^2 476^2 474^2 474^2 475^0 8:43:43 am Option Chart
    May '27 483^0 +1^0 483^0 481^0 481^0 482^0 8:33:57 am Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1052^6 +10^6 1052^6 1044^6 1044^6 1042^0 8:39:52 am Option Chart
    Mar '26 1067^0 +10^6 1069^0 1056^4 1056^6 1056^2 8:44:15 am Option Chart
    May '26 1078^2 +10^2 1079^6 1067^4 1068^0 1068^0 8:44:02 am Option Chart
    Jul '26 1089^4 +9^2 1090^4 1079^6 1080^2 1080^2 8:43:58 am Option Chart
    Aug '26 1086^2 +8^4 1087^0 1078^0 1078^0 1077^6 8:42:01 am Option Chart
    Sep '26 1071^4 +8^0 1072^0 1063^4 1064^0 1063^4 8:32:01 am Option Chart
    Nov '26 1075^4 +7^6 1075^6 1067^2 1067^4 1067^6 8:44:09 am Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 517^2 +6^6 518^4 509^2 510^4 510^4 8:44:15 am Option Chart
    May '26 527^2 +6^0 528^0 520^0 520^2 521^2 8:43:49 am Option Chart
    Jul '26 538^2 +5^4 539^0 531^2 533^0 532^6 8:44:00 am Option Chart
    Sep '26 551^6 +5^0 552^6 545^4 545^6 546^6 8:43:58 am Option Chart
    Dec '26 570^2 +4^4 571^2 565^4 565^4 565^6 8:44:13 am Option Chart
    Mar '27 586^4 +4^2 586^6 582^6 582^6 582^2 7:17:36 am Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 298.60 +3.90 298.60 294.70 294.70 294.70 8:39:12 am Option Chart
    Mar '26 302.60 +3.10 302.80 298.80 299.40 299.50 8:44:12 am Option Chart
    May '26 306.70 +2.90 306.80 303.20 303.80 303.80 8:42:53 am Option Chart
    Jul '26 311.40 +2.80 311.40 308.10 308.30 308.60 8:43:22 am Option Chart
    Aug '26 312.70 +2.50 312.80 310.00 310.00 310.20 8:40:17 am Option Chart
    Sep '26 313.80 +2.60 313.80 311.40 311.40 311.20 8:41:56 am Option Chart
    Oct '26 314.10 +2.40 314.10 311.70 311.70 311.70 8:41:46 am Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 49.02 +0.02 49.02 49.02 49.02 49.00 7:00:00 pm Option Chart
    Mar '26 49.69 +0.29 50.01 49.27 49.40 49.40 8:44:16 am Option Chart
    May '26 50.25 +0.30 50.56 49.84 49.94 49.95 8:43:56 am Option Chart
    Jul '26 50.63 +0.32 50.91 50.19 50.30 50.31 8:44:02 am Option Chart
    Aug '26 50.50 +0.30 50.79 50.10 50.17 50.20 8:38:55 am Option Chart
    Sep '26 50.36 +0.30 50.61 50.05 50.07 50.06 8:38:55 am Option Chart
    Oct '26 50.15 +0.31 50.41 49.83 49.83 49.84 7:43:59 am Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 528^6 +7^2 530^4 520^2 522^4 521^4 8:44:14 am Option Chart
    May '26 540^4 +7^2 541^6 532^2 532^4 533^2 8:42:25 am Option Chart
    Jul '26 553^0 +7^0 554^0 544^6 545^2 546^0 8:44:00 am Option Chart
    Sep '26 567^2 +6^4 568^2 560^0 560^0 560^6 8:36:22 am Option Chart
    Dec '26 587^0 +6^6 587^0 580^0 580^0 580^2 8:40:13 am Option Chart
    Mar '27 601^4 +5^2 601^4 601^4 601^4 596^2 7:34:03 am Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 10.1  S 0.0 10.3 10.1 10.1 10.1 9:06:03 am Option Chart
    Mar '26 10.4 0.0 10.4 10.3 10.3 10.4 8:43:09 am Option Chart
    May '26 10.6 -0.0 10.6 10.6 10.6 10.6 8:42:39 am Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 359.575 -2.600 362.475 359.575 361.475 362.175 8:44:28 am Option Chart
    Mar '26 355.775 -3.250 358.750 355.650 357.950 359.025 8:44:37 am Option Chart
    Apr '26 354.875 -3.250 357.700 354.875 357.350 358.125 8:44:37 am Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 234.700 -1.925 236.225 234.475 236.100 236.625 8:44:44 am Option Chart
    Apr '26 235.400 -1.975 236.950 235.225 236.700 237.375 8:44:31 am Option Chart
    Jun '26 230.175 -1.900 231.725 230.100 231.500 232.075 8:44:27 am Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 85.275 -0.400 85.700 85.200 85.675 85.675 8:44:37 am Option Chart
    Apr '26 91.250 -0.325 91.600 91.125 91.450 91.575 8:44:37 am Option Chart
    May '26 95.625  P 0.000 95.700 94.775 95.275 95.625 11:39:33 am Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 6994.25 +6.50 6995.25 6975.25 6988.50 6987.75 8:44:45 am Option Chart
    Jun '26 7044.25 +4.50 7044.75 7028.00 7039.50 7039.75 8:42:28 am Option Chart
    Sep '26 7090.25 -1.00 7090.25 7090.25 7090.25 7091.25 8:40:41 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by