.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '22 625^0 -0^4 626^4 624^0 626^4 625^4 6:54:47 am Option Chart
    Mar '23 637^0 -0^2 638^4 635^0 637^4 637^2 7:44:55 am Option Chart
    May '23 638^2 -0^6 639^6 636^6 638^6 639^0 7:44:54 am Option Chart
    Jul '23 635^0 -1^0 637^0 634^0 635^6 636^0 7:44:54 am Option Chart
    Sep '23 602^6 -1^2 604^6 602^2 603^0 604^0 7:38:54 am Option Chart
    Dec '23 592^2 -1^0 594^0 591^4 592^6 593^2 7:42:11 am Option Chart
    Mar '24 600^6 -0^2 601^2 600^0 600^0 601^0 7:28:40 am Option Chart
    soybeans - cbot
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '23 1463^6 +8^6 1466^6 1455^6 1456^0 1455^0 7:44:53 am Option Chart
    Mar '23 1469^2 +7^6 1472^4 1461^6 1462^0 1461^4 7:44:50 am Option Chart
    May '23 1476^4 +7^4 1479^4 1469^0 1469^0 1469^0 7:44:38 am Option Chart
    Jul '23 1481^0 +7^4 1484^2 1473^2 1473^2 1473^4 7:43:42 am Option Chart
    Aug '23 1461^0 +5^6 1463^6 1454^4 1455^0 1455^2 7:38:46 am Option Chart
    Sep '23 1415^4 +5^2 1416^6 1410^4 1412^6 1410^2 7:19:17 am Option Chart
    Nov '23 1390^4 +3^6 1393^4 1385^6 1385^6 1386^6 7:43:42 am Option Chart
    wheat - cbot
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '22 705^4  P 0^0 715^6 702^4 715^6 705^4 1:17:11 pm Option Chart
    Mar '23 737^6 +8^6 741^0 726^2 732^2 729^0 7:44:56 am Option Chart
    May '23 748^6 +9^0 751^2 737^4 742^4 739^6 7:44:56 am Option Chart
    Jul '23 754^2 +8^6 756^4 743^4 748^6 745^4 7:39:31 am Option Chart
    Sep '23 763^0 +8^6 764^6 752^4 756^0 754^2 7:33:59 am Option Chart
    Dec '23 772^6 +7^4 774^6 763^2 769^0 765^2 7:44:56 am Option Chart
    soybean meal - cbot
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '22 449.20  S 0.00 453.10 453.10 453.10 449.20 7:04:32 am Option Chart
    Jan '23 452.70 +4.10 454.40 447.60 448.60 448.60 7:44:51 am Option Chart
    Mar '23 449.00 +3.10 451.10 445.10 445.50 445.90 7:44:55 am Option Chart
    May '23 445.40 +1.90 448.10 442.30 442.50 443.50 7:43:21 am Option Chart
    Jul '23 443.20 +1.40 445.70 440.80 440.80 441.80 7:43:56 am Option Chart
    Aug '23 437.60 +0.80 440.00 436.50 436.80 436.80 7:29:47 am Option Chart
    Sep '23 428.40 +0.10 430.60 426.90 427.20 428.30 7:29:47 am Option Chart
    soybean oil - cbot
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '22 63.95 +0.08 64.20 63.95 64.20 63.87 3:35:45 am Option Chart
    Jan '23 62.22 +0.60 62.49 61.43 61.81 61.62 7:44:59 am Option Chart
    Mar '23 61.40 +0.40 61.63 60.82 61.20 61.00 7:44:54 am Option Chart
    May '23 60.83 +0.30 61.07 60.35 60.90 60.53 7:44:18 am Option Chart
    Jul '23 60.57 +0.42 60.64 60.00 60.52 60.15 7:39:14 am Option Chart
    Aug '23 60.02 +0.29 60.19 59.65 60.00 59.73 7:44:17 am Option Chart
    Sep '23 59.59 +0.34 59.70 59.22 59.50 59.25 7:04:21 am Option Chart
    hard red winter wheat - kcbt
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '22 845^6  P 0^0 850^6 844^0 850^6 845^6 11:52:26 am Option Chart
    Mar '23 835^6 +5^6 838^2 828^6 832^0 830^0 7:44:46 am Option Chart
    May '23 832^2 +6^2 834^2 825^0 829^4 826^0 7:44:05 am Option Chart
    Jul '23 828^0 +6^0 830^4 822^4 823^4 822^0 7:40:27 am Option Chart
    Sep '23 830^2 +5^6 832^6 824^6 826^0 824^4 7:01:50 am Option Chart
    Dec '23 835^2 +6^0 835^2 829^6 829^6 829^2 7:01:09 am Option Chart
    rough rice - cbot
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '23 16.8 -0.0 16.9 16.8 16.8 16.8 8:55:26 pm Option Chart
    Mar '23 17.1 -0.1 17.2 17.1 17.2 17.2 8:55:26 pm Option Chart
    May '23 17.4  P 0.0 17.6 17.4 17.6 17.4 11:44:14 am Option Chart
    feeder cattle - cme
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '23 181.800  P 0.000 183.150 180.300 182.975 181.800 1:04:59 pm Option Chart
    Mar '23 184.150  P 0.000 185.750 183.025 185.625 184.150 1:04:57 pm Option Chart
    Apr '23 187.325  P 0.000 188.925 186.450 188.850 187.325 1:04:58 pm Option Chart
    live cattle - cme
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '22 151.550  P 0.000 152.950 151.375 152.950 151.550 1:04:37 pm Option Chart
    Feb '23 153.625  P 0.000 155.500 153.500 155.350 153.625 1:04:59 pm Option Chart
    Apr '23 157.625  P 0.000 159.275 157.500 159.150 157.625 1:04:59 pm Option Chart
    lean hogs - cme
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '22 82.275  P 0.000 82.900 81.150 81.525 82.275 1:04:55 pm Option Chart
    Feb '23 86.925  P 0.000 90.000 86.525 89.625 86.925 1:04:58 pm Option Chart
    Apr '23 92.800  P 0.000 95.400 92.475 95.125 92.800 1:04:59 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '22 3934.25 -10.75 3954.00 3914.00 3944.50 3945.00 8:13:49 am Option Chart
    Mar '23 3965.25 -11.25 3985.25 3945.75 3975.50 3976.50 8:13:47 am Option Chart
    Jun '23 3997.25 -14.25 4019.00 3983.75 4017.00 4011.50 8:10:34 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by