.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 450^4 0^0 451^2 446^6 447^0 451^0 12:04:59 pm Option Chart
    May '26 458^4 0^0 459^2 454^6 454^6 459^0 12:04:57 pm Option Chart
    Jul '26 463^6 0^0 465^0 460^0 460^0 464^4 12:04:59 pm Option Chart
    Sep '26 456^4 0^0 457^4 453^2 453^4 457^2 12:04:59 pm Option Chart
    Dec '26 467^0 0^0 467^6 464^0 464^4 467^6 12:04:55 pm Option Chart
    Mar '27 480^2 0^0 480^6 478^0 478^0 480^6 12:00:00 pm Option Chart
    May '27 486^6 0^0 487^4 485^0 485^0 487^4 12:01:02 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1062^6 0^0 1064^6 1050^6 1051^2 1063^2 12:04:57 pm Option Chart
    Mar '26 1075^6 0^0 1077^6 1063^0 1063^4 1076^4 12:04:57 pm Option Chart
    May '26 1086^6 0^0 1088^6 1073^6 1073^6 1087^4 12:04:57 pm Option Chart
    Jul '26 1097^6 0^0 1099^6 1085^2 1085^2 1098^4 12:04:51 pm Option Chart
    Aug '26 1094^6 0^0 1096^2 1083^0 1083^2 1095^2 12:04:38 pm Option Chart
    Sep '26 1079^2 0^0 1081^0 1070^6 1070^6 1080^2 12:04:51 pm Option Chart
    Nov '26 1083^0 0^0 1084^4 1072^6 1073^6 1084^0 12:04:55 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 522^4 0^0 525^0 518^0 518^4 521^6 12:04:58 pm Option Chart
    May '26 533^0 0^0 535^2 528^4 528^4 532^2 12:04:58 pm Option Chart
    Jul '26 544^4 0^0 546^4 539^4 539^4 543^6 12:03:50 pm Option Chart
    Sep '26 558^2 0^0 560^2 553^0 553^0 557^4 12:04:16 pm Option Chart
    Dec '26 576^2 0^0 578^0 572^6 572^6 575^4 12:04:54 pm Option Chart
    Mar '27 592^4 0^0 592^4 589^0 589^0 591^2 11:55:05 am Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 304.70 0.00 305.30 300.70 301.00 304.70 12:04:58 pm Option Chart
    Mar '26 308.00 0.00 308.50 304.00 304.10 308.10 12:04:58 pm Option Chart
    May '26 311.00 0.00 311.80 307.50 307.50 311.30 12:04:58 pm Option Chart
    Jul '26 315.60 0.00 316.20 312.00 312.00 315.70 12:04:51 pm Option Chart
    Aug '26 316.90 0.00 317.50 313.50 313.50 317.00 12:03:42 pm Option Chart
    Sep '26 317.40 0.00 318.00 314.50 314.70 317.60 12:02:35 pm Option Chart
    Oct '26 317.60 0.00 317.70 314.70 314.80 317.70 12:03:45 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 49.04 0.00 49.10 48.28 48.31 49.03 12:04:56 pm Option Chart
    Mar '26 49.51 0.00 49.58 48.72 48.79 49.52 12:04:58 pm Option Chart
    May '26 50.02 0.00 50.07 49.22 49.29 50.00 12:04:55 pm Option Chart
    Jul '26 50.31 0.00 50.36 49.54 49.59 50.30 12:04:36 pm Option Chart
    Aug '26 50.19 0.00 50.22 49.54 49.54 50.17 12:04:14 pm Option Chart
    Sep '26 50.02 0.00 50.07 49.42 49.46 50.02 12:04:54 pm Option Chart
    Oct '26 49.82 0.00 49.84 49.24 49.29 49.80 12:01:03 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 534^2 0^0 535^0 528^4 528^4 534^0 12:04:59 pm Option Chart
    May '26 546^0 0^0 547^0 541^2 541^2 546^0 12:03:50 pm Option Chart
    Jul '26 558^6 0^0 559^4 553^0 553^0 558^4 12:04:23 pm Option Chart
    Sep '26 573^4 0^0 574^0 568^4 568^4 573^4 12:01:57 pm Option Chart
    Dec '26 592^4 0^0 592^6 588^4 589^2 592^6 12:00:07 pm Option Chart
    Mar '27 609^0 0^0 609^0 605^0 605^4 608^4 11:03:44 am Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 9.9 0.0 9.9 9.8 9.8 9.9 11:59:25 am Option Chart
    Mar '26 10.3 0.0 10.3 10.2 10.2 10.3 11:59:56 am Option Chart
    May '26 10.5 0.0 10.5 10.5 10.5 10.5 11:42:35 am Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 344.925 0.000 346.150 342.725 344.600 344.725 12:14:43 pm Option Chart
    Mar '26 339.075 0.000 340.375 336.600 338.675 338.800 12:14:59 pm Option Chart
    Apr '26 337.600 0.000 339.025 335.300 336.875 337.500 12:10:34 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 228.725 0.000 229.425 227.550 228.100 228.700 12:10:45 pm Option Chart
    Feb '26 228.725 0.000 229.600 227.550 228.850 228.550 12:14:53 pm Option Chart
    Apr '26 228.925 0.000 229.550 227.900 229.075 228.725 12:14:41 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 85.075 0.000 85.750 84.550 84.875 85.050 12:14:57 pm Option Chart
    Apr '26 89.800 0.000 90.300 88.925 89.250 89.800 12:14:33 pm Option Chart
    May '26 93.650 0.000 93.925 92.775 93.050 93.650 11:03:14 am Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 6980.00 0.00 6988.00 6952.50 6959.50 6982.50 12:14:59 pm Option Chart
    Jun '26 7033.50 0.00 7039.25 7007.25 7010.75 7035.00 12:08:48 pm Option Chart
    Sep '26 7085.00 0.00 7087.00 7081.75 7087.00 7081.75 11:59:28 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by