.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 428^0 +0^4 428^6 426^6 427^4 427^4 7:44:46 am Option Chart
    May '26 439^4 -0^6 441^0 439^2 440^0 440^2 7:44:50 am Option Chart
    Jul '26 448^0 -0^6 449^2 447^6 448^2 448^6 7:44:45 am Option Chart
    Sep '26 449^4 -0^4 450^4 449^0 449^4 450^0 7:37:20 am Option Chart
    Dec '26 463^6 -0^6 465^0 463^2 463^4 464^4 7:44:45 am Option Chart
    Mar '27 475^4 -0^4 476^6 475^0 475^6 476^0 7:44:45 am Option Chart
    May '27 481^6 -0^4 483^0 481^4 482^0 482^2 7:25:01 am Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 1131^2 -3^0 1136^6 1128^0 1134^4 1134^2 7:44:35 am Option Chart
    May '26 1147^0 -2^6 1152^4 1143^4 1150^0 1149^6 7:44:44 am Option Chart
    Jul '26 1161^0 -2^4 1166^2 1157^4 1163^4 1163^4 7:44:57 am Option Chart
    Aug '26 1152^6 -1^4 1156^4 1149^2 1155^0 1154^2 7:42:29 am Option Chart
    Sep '26 1120^0 -0^4 1121^4 1116^4 1121^4 1120^4 7:43:25 am Option Chart
    Nov '26 1117^4 +0^2 1119^0 1114^0 1116^0 1117^2 7:44:29 am Option Chart
    Jan '27 1128^2 +0^6 1129^0 1124^4 1125^2 1127^4 7:43:25 am Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 569^4 0^0 572^6 566^2 569^0 569^4 7:42:52 am Option Chart
    May '26 575^0 +1^2 577^6 571^4 574^0 573^6 7:44:58 am Option Chart
    Jul '26 583^0 +0^6 585^4 579^4 581^6 582^2 7:44:50 am Option Chart
    Sep '26 594^2 +0^4 596^2 591^0 593^2 593^6 7:44:50 am Option Chart
    Dec '26 611^0 +0^2 613^0 608^0 610^6 610^6 7:41:36 am Option Chart
    Mar '27 625^0 -0^2 626^6 622^6 623^2 625^2 7:34:29 am Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 308.30 -0.40 309.30 306.10 308.70 308.70 7:44:21 am Option Chart
    May '26 311.90 -0.60 313.00 310.00 312.40 312.50 7:44:55 am Option Chart
    Jul '26 315.80 -0.60 316.40 314.00 316.30 316.40 7:44:35 am Option Chart
    Aug '26 315.20 -0.50 315.80 313.60 315.30 315.70 7:41:35 am Option Chart
    Sep '26 314.00 -0.30 314.30 312.30 313.30 314.30 7:27:09 am Option Chart
    Oct '26 312.10 -0.20 312.40 310.50 311.80 312.30 7:42:42 am Option Chart
    Dec '26 314.60 -0.30 315.00 313.10 314.30 314.90 7:42:42 am Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 59.40 +0.01 59.63 59.15 59.42 59.39 7:42:42 am Option Chart
    May '26 59.93 +0.05 60.14 59.65 59.88 59.88 7:44:50 am Option Chart
    Jul '26 60.11 +0.08 60.28 59.83 60.10 60.03 7:44:45 am Option Chart
    Aug '26 59.75 +0.08 59.87 59.51 59.74 59.67 7:38:44 am Option Chart
    Sep '26 59.31 +0.10 59.38 59.05 59.29 59.21 7:40:30 am Option Chart
    Oct '26 58.78 +0.10 58.88 58.53 58.76 58.68 7:40:13 am Option Chart
    Dec '26 58.59 +0.12 58.67 58.30 58.50 58.47 7:42:42 am Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 556^2 -3^6 560^6 553^6 559^4 560^0 7:43:56 am Option Chart
    May '26 568^6 -3^4 573^0 566^4 571^0 572^2 7:44:55 am Option Chart
    Jul '26 582^0 -3^0 585^6 579^2 582^6 585^0 7:43:56 am Option Chart
    Sep '26 595^0 -4^2 599^4 594^0 595^6 599^2 6:58:55 am Option Chart
    Dec '26 616^0 -4^0 620^0 614^6 618^0 620^0 6:49:58 am Option Chart
    Mar '27 632^4 -4^0 636^4 631^4 635^0 636^4 2:48:24 am Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 10.1 +0.1 10.1 10.0 10.0 10.0 8:19:14 pm Option Chart
    May '26 10.4 +0.1 10.4 10.4 10.4 10.3 8:22:26 pm Option Chart
    Jul '26 10.7 +0.0 10.7 10.7 10.7 10.7 7:00:00 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 364.300  P 0.000 369.350 361.725 367.850 364.300 1:04:48 pm Option Chart
    Apr '26 361.350  P 0.000 366.650 358.675 365.050 361.350 1:04:55 pm Option Chart
    May '26 357.975  P 0.000 363.150 355.375 361.300 357.975 1:04:48 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 244.975  P 0.000 247.000 243.400 247.000 244.975 1:04:39 pm Option Chart
    Apr '26 239.250  P 0.000 242.625 238.275 242.000 239.250 1:04:59 pm Option Chart
    Jun '26 235.450  P 0.000 238.250 234.150 237.425 235.450 1:04:57 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 93.700  P 0.000 94.575 93.450 93.500 93.700 1:04:59 pm Option Chart
    May '26 98.650  P 0.000 99.325 98.500 98.500 98.650 1:02:13 pm Option Chart
    Jun '26 108.325  P 0.000 109.025 107.675 107.700 108.325 1:04:58 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 6855.75 +4.25 6875.00 6845.75 6858.25 6851.50 8:16:52 am Option Chart
    Jun '26 6907.50 +3.75 6927.00 6898.50 6907.50 6903.75 8:15:50 am Option Chart
    Sep '26 6951.50 -2.50 6973.50 6951.50 6971.50 6954.00 6:40:30 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by