.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 421^0 +1^2 421^4 420^0 420^0 419^6 10:13:11 pm Option Chart
    May '26 429^0 +1^2 429^0 427^6 428^0 427^6 10:13:18 pm Option Chart
    Jul '26 435^4 +1^0 435^4 434^2 434^6 434^4 9:55:25 pm Option Chart
    Sep '26 433^6 +0^4 434^0 432^6 433^2 433^2 9:54:49 pm Option Chart
    Dec '26 446^2 +0^4 446^2 445^2 445^4 445^6 9:55:25 pm Option Chart
    Mar '27 459^4 +0^2 459^4 459^2 459^2 459^2 9:14:45 pm Option Chart
    May '27 466^0 -0^2 466^4 466^0 466^4 466^2 7:16:20 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1023^4 +0^2 1029^6 1023^2 1029^2 1023^2 12:50:09 pm Option Chart
    Mar '26 1042^0 +3^2 1043^0 1039^0 1039^4 1038^6 10:12:00 pm Option Chart
    May '26 1055^0 +3^0 1056^0 1052^0 1052^0 1052^0 10:08:14 pm Option Chart
    Jul '26 1068^2 +2^2 1069^4 1066^0 1066^4 1066^0 9:28:51 pm Option Chart
    Aug '26 1067^0 +2^4 1067^2 1064^4 1064^4 1064^4 9:15:02 pm Option Chart
    Sep '26 1053^6 +1^6 1054^2 1052^6 1053^4 1052^0 9:14:45 pm Option Chart
    Nov '26 1059^6 +1^4 1060^2 1058^2 1058^2 1058^2 9:22:28 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 510^4 0^0 512^0 510^0 512^0 510^4 10:13:11 pm Option Chart
    May '26 521^6 0^0 522^6 521^0 522^4 521^6 10:09:14 pm Option Chart
    Jul '26 534^4 0^0 535^4 534^0 534^6 534^4 9:59:37 pm Option Chart
    Sep '26 548^6 -0^2 549^6 548^2 549^4 549^0 10:12:39 pm Option Chart
    Dec '26 567^6 -0^2 568^6 567^2 568^6 568^0 8:47:55 pm Option Chart
    Mar '27 584^4 +0^4 585^0 584^4 584^4 584^0 7:00:01 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 288.40 +2.00 293.00 286.40 293.00 286.40 10:09:55 am Option Chart
    Mar '26 292.80 +1.20 293.00 291.80 292.00 291.60 10:12:00 pm Option Chart
    May '26 296.70 +1.00 296.90 295.80 296.00 295.70 10:09:36 pm Option Chart
    Jul '26 302.00 +1.00 302.20 301.10 301.20 301.00 9:44:30 pm Option Chart
    Aug '26 303.80 +0.90 304.00 303.10 303.80 302.90 9:20:13 pm Option Chart
    Sep '26 305.20 +0.90 305.40 304.50 304.70 304.30 9:54:47 pm Option Chart
    Oct '26 305.60 +0.60 306.00 305.40 306.00 305.00 9:54:47 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 50.79 0.00 50.79 50.78 50.78 50.78 9:08:20 am Option Chart
    Mar '26 51.29 +0.09 51.39 51.20 51.20 51.20 10:07:41 pm Option Chart
    May '26 51.80 +0.11 51.88 51.68 51.68 51.69 9:55:54 pm Option Chart
    Jul '26 52.12 +0.12 52.18 51.99 51.99 52.00 9:40:15 pm Option Chart
    Aug '26 51.97 +0.12 52.00 51.89 51.91 51.85 9:58:39 pm Option Chart
    Sep '26 51.71 +0.04 51.82 51.69 51.74 51.67 9:36:25 pm Option Chart
    Oct '26 51.52 +0.11 51.52 51.43 51.43 51.41 7:21:19 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 518^2 -1^2 521^2 517^4 520^2 519^4 10:13:07 pm Option Chart
    May '26 530^0 -1^2 532^6 529^2 532^4 531^2 9:58:39 pm Option Chart
    Jul '26 543^2 -1^4 546^2 542^6 546^0 544^6 10:08:00 pm Option Chart
    Sep '26 559^2 -0^4 565^6 559^0 564^4 559^6 1:18:59 pm Option Chart
    Dec '26 577^6 -1^6 577^6 577^6 577^6 579^4 7:16:36 pm Option Chart
    Mar '27 593^6 -1^4 593^6 593^6 593^6 595^2 9:48:02 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 10.2 -0.1 10.3 10.2 10.2 10.3 9:50:46 am Option Chart
    Mar '26 10.6 0.0 10.6 10.5 10.6 10.6 8:54:14 pm Option Chart
    May '26 10.9 0.0 10.9 10.7 10.7 10.9 1:12:42 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 366.600 0.000 366.900 362.325 362.600 366.275 1:04:46 pm Option Chart
    Mar '26 362.375 0.000 362.375 356.175 356.175 362.125 1:04:57 pm Option Chart
    Apr '26 360.750 0.000 360.800 354.825 354.975 360.600 1:04:43 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 237.275 0.000 237.550 235.150 235.450 237.250 1:04:56 pm Option Chart
    Apr '26 238.950 0.000 239.050 236.225 236.500 238.975 1:04:58 pm Option Chart
    Jun '26 233.450 0.000 233.500 230.850 230.850 233.400 1:04:55 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 84.675 0.000 84.850 83.975 84.450 84.625 1:04:56 pm Option Chart
    Apr '26 91.250 0.000 91.300 90.375 90.625 91.250 1:04:56 pm Option Chart
    May '26 95.425 0.000 95.425 94.875 95.300 95.425 12:57:45 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 6995.75 -6.00 7002.50 6991.00 6998.50 7001.75 10:12:46 pm Option Chart
    Jun '26 7048.25 -7.00 7052.00 7046.75 7052.00 7055.25 8:19:20 pm Option Chart
    Sep '26 7099.75 -7.25 7111.75 7093.75 7111.75 7107.00 9:40:49 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by