.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '21 542^2 -1^2 542^4 541^4 542^4 543^4 8:08:57 pm Option Chart
    Mar '22 550^6 -1^4 551^2 550^0 551^0 552^2 8:08:55 pm Option Chart
    May '22 554^4 -1^6 555^0 554^2 554^6 556^2 8:00:33 pm Option Chart
    Jul '22 555^2 -1^6 555^6 555^0 555^6 557^0 8:00:12 pm Option Chart
    Sep '22 538^6 -0^6 538^6 538^4 538^4 539^4 7:38:53 pm Option Chart
    Dec '22 535^6 -1^0 536^0 535^0 535^2 536^6 8:00:33 pm Option Chart
    Mar '23 541^6 -1^2 542^4 541^6 542^0 543^0 7:05:36 pm Option Chart
    soybeans - cbot
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Nov '21 1235^0 -3^0 1238^0 1234^0 1237^2 1238^0 8:09:23 pm Option Chart
    Jan '22 1244^2 -3^2 1247^2 1243^0 1246^4 1247^4 8:09:20 pm Option Chart
    Mar '22 1253^2 -3^4 1257^0 1252^2 1256^0 1256^6 8:08:06 pm Option Chart
    May '22 1261^6 -4^2 1266^0 1261^4 1265^0 1266^0 8:02:56 pm Option Chart
    Jul '22 1267^2 -3^2 1270^2 1267^2 1270^0 1270^4 7:01:58 pm Option Chart
    Aug '22 1261^0 -3^4 1261^0 1261^0 1261^0 1264^4 8:01:02 pm Option Chart
    Sep '22 1246^0 +2^0 1250^0 1241^0 1243^4 1244^0 12:08:02 pm Option Chart
    wheat - cbot
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '21 749^2 -3^0 751^2 748^2 750^4 752^2 8:09:09 pm Option Chart
    Mar '22 762^0 -3^2 764^4 761^4 764^4 765^2 8:08:55 pm Option Chart
    May '22 766^2 -2^4 767^6 765^4 766^6 768^6 7:53:15 pm Option Chart
    Jul '22 756^4 -3^0 758^2 756^2 758^0 759^4 7:06:41 pm Option Chart
    Sep '22 759^4 -2^0 767^4 754^4 766^0 761^4 1:19:49 pm Option Chart
    Dec '22 763^2 -3^0 764^6 763^2 764^6 766^2 7:31:01 pm Option Chart
    soybean meal - cbot
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '21 326.60 -0.30 327.30 326.20 326.90 326.90 8:08:01 pm Option Chart
    Jan '22 325.10 -0.50 325.90 325.00 325.20 325.60 8:01:24 pm Option Chart
    Mar '22 325.80 -0.70 326.70 325.60 326.50 326.50 8:06:53 pm Option Chart
    May '22 328.70 -0.80 329.50 328.70 329.00 329.50 8:00:12 pm Option Chart
    Jul '22 332.30 -0.80 333.30 332.30 333.20 333.10 7:01:34 pm Option Chart
    Aug '22 333.60 +0.30 333.60 333.60 333.60 333.30 7:00:00 pm Option Chart
    Sep '22 332.80 +0.30 332.80 332.80 332.80 332.50 7:00:00 pm Option Chart
    soybean oil - cbot
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '21 62.20 -0.11 62.33 62.15 62.33 62.31 8:09:11 pm Option Chart
    Jan '22 61.87 -0.12 61.99 61.84 61.99 61.99 8:07:43 pm Option Chart
    Mar '22 61.19 -0.10 61.29 61.11 61.29 61.29 7:58:17 pm Option Chart
    May '22 60.38 -0.14 60.52 60.38 60.52 60.52 8:06:01 pm Option Chart
    Jul '22 59.71 -0.17 59.89 59.71 59.89 59.88 7:00:52 pm Option Chart
    Aug '22 59.00 -0.11 59.08 59.00 59.08 59.11 7:58:15 pm Option Chart
    Sep '22 58.46 -0.03 58.46 58.46 58.46 58.49 7:00:03 pm Option Chart
    hard red winter wheat - kcbt
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '21 774^6 -2^4 776^0 774^0 774^6 777^2 8:07:51 pm Option Chart
    Mar '22 778^0 -2^2 779^0 776^6 778^2 780^2 7:52:48 pm Option Chart
    May '22 778^0 -2^2 778^4 777^4 777^4 780^2 7:13:24 pm Option Chart
    Jul '22 765^0 -1^6 765^6 763^6 764^0 766^6 7:50:23 pm Option Chart
    Dec '22 772^2 -0^4 778^2 764^2 772^0 772^6 1:16:09 pm Option Chart
    Mar '23 773^6 0^0 773^6 765^0 765^0 773^6 2:52:51 pm Option Chart
    rough rice - cbot
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Nov '21 13.3 +0.0 13.3 13.3 13.3 13.3 7:05:09 pm Option Chart
    Jan '22 13.6 +0.0 13.6 13.5 13.5 13.5 8:02:48 pm Option Chart
    Mar '22 13.7 -0.0 13.7 13.7 13.7 13.8 7:00:00 pm Option Chart
    feeder cattle - cme
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Oct '21 156.025 0.000 156.050 155.375 155.650 155.975 1:04:58 pm Option Chart
    Nov '21 159.975 0.000 159.975 157.925 158.400 159.775 1:04:58 pm Option Chart
    Jan '22 160.625 0.000 160.750 158.275 158.400 160.600 1:04:55 pm Option Chart
    live cattle - cme
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Oct '21 126.625 0.000 127.300 124.950 125.075 126.825 1:04:07 pm Option Chart
    Dec '21 131.625 0.000 131.625 129.200 129.475 131.450 1:04:59 pm Option Chart
    Feb '22 136.550 0.000 136.575 134.425 134.675 136.375 1:04:55 pm Option Chart
    lean hogs - cme
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '21 72.600 0.000 73.825 72.525 73.500 72.575 1:04:59 pm Option Chart
    Feb '22 75.200 0.000 76.425 75.050 75.975 75.150 1:04:59 pm Option Chart
    Apr '22 79.250 0.000 80.450 79.025 80.450 79.125 1:04:55 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '21 4565.75 +0.50 4573.00 4563.25 4563.75 4565.25 8:09:11 pm Option Chart
    Mar '22 4560.00 +1.50 4565.00 4558.00 4561.00 4558.50 7:51:32 pm Option Chart
    Jun '22 4553.00 +3.50 4570.50 4549.50 4555.00 4549.50 12:43:59 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by