.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 428^4 -0^2 429^4 427^2 428^0 428^6 10:03:39 pm Option Chart
    Mar '26 444^2 0^0 445^0 443^0 443^2 444^2 9:57:52 pm Option Chart
    May '26 453^2 -0^4 454^4 452^2 453^2 453^6 9:38:13 pm Option Chart
    Jul '26 459^6 -0^4 460^6 458^4 459^0 460^2 9:52:53 pm Option Chart
    Sep '26 455^4 -0^2 456^2 454^2 454^2 455^6 9:38:13 pm Option Chart
    Dec '26 465^6 -0^2 466^4 464^4 465^4 466^0 9:54:14 pm Option Chart
    Mar '27 478^0 -0^2 478^6 477^6 477^6 478^2 8:59:28 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Nov '25 1073^0 +5^6 1073^2 1065^2 1066^4 1067^2 10:03:48 pm Option Chart
    Jan '26 1091^2 +6^2 1091^2 1083^0 1084^0 1085^0 10:03:57 pm Option Chart
    Mar '26 1102^0 +6^4 1102^0 1093^6 1094^6 1095^4 10:02:50 pm Option Chart
    May '26 1112^4 +5^6 1112^4 1105^0 1105^0 1106^6 9:59:15 pm Option Chart
    Jul '26 1122^2 +6^0 1122^2 1114^6 1115^4 1116^2 10:02:51 pm Option Chart
    Aug '26 1116^2 +5^4 1116^2 1109^6 1111^0 1110^6 9:59:15 pm Option Chart
    Sep '26 1098^0 +5^6 1098^0 1092^2 1092^6 1092^2 9:58:51 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 525^6 -0^2 527^2 524^0 524^0 526^0 10:03:19 pm Option Chart
    Mar '26 541^2 -0^6 543^2 540^0 540^0 542^0 9:55:18 pm Option Chart
    May '26 553^0 0^0 554^0 551^4 552^2 553^0 10:03:09 pm Option Chart
    Jul '26 563^6 -0^6 565^4 563^0 564^0 564^4 9:34:59 pm Option Chart
    Sep '26 577^0 -0^4 577^6 577^0 577^0 577^4 9:34:59 pm Option Chart
    Dec '26 595^0 0^0 595^0 586^4 587^4 595^0 1:15:04 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 301.60 +3.40 301.60 297.50 297.70 298.20 10:03:18 pm Option Chart
    Jan '26 304.30 +3.20 304.30 300.40 300.50 301.10 10:01:55 pm Option Chart
    Mar '26 308.50 +3.10 308.50 304.50 304.60 305.40 10:01:55 pm Option Chart
    May '26 313.00 +3.10 313.00 309.10 309.50 309.90 9:58:51 pm Option Chart
    Jul '26 317.60 +3.20 317.60 313.80 313.90 314.40 10:01:55 pm Option Chart
    Aug '26 318.40 +3.00 318.40 314.80 314.80 315.40 9:51:40 pm Option Chart
    Sep '26 318.40 +2.90 318.40 315.00 315.00 315.50 9:41:26 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 50.57 -0.20 50.79 50.51 50.70 50.77 9:59:15 pm Option Chart
    Jan '26 50.93 -0.21 51.14 50.88 51.09 51.14 9:58:52 pm Option Chart
    Mar '26 51.39 -0.25 51.62 51.37 51.54 51.64 9:38:25 pm Option Chart
    May '26 51.69 -0.24 51.90 51.69 51.81 51.93 9:33:31 pm Option Chart
    Jul '26 51.79 -0.19 51.99 51.79 51.98 51.98 9:56:57 pm Option Chart
    Aug '26 51.47 -0.19 51.67 51.47 51.66 51.66 9:47:53 pm Option Chart
    Sep '26 51.19 -0.19 51.39 51.19 51.33 51.38 9:05:50 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 514^4 +0^2 516^2 513^2 513^6 514^2 10:03:09 pm Option Chart
    Mar '26 532^0 0^0 533^4 530^2 530^6 532^0 9:52:53 pm Option Chart
    May '26 546^2 +0^4 547^0 544^6 544^6 545^6 9:21:39 pm Option Chart
    Jul '26 559^6 -0^2 561^0 558^4 559^0 560^0 9:50:01 pm Option Chart
    Sep '26 574^6 0^0 575^4 573^6 575^2 574^6 7:04:24 pm Option Chart
    Dec '26 592^0 -0^6 592^0 592^0 592^0 592^6 7:00:00 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Nov '25 10.3 0.0 10.4 10.2 10.3 10.3 8:40:33 pm Option Chart
    Jan '26 10.7 0.0 10.7 10.6 10.7 10.7 8:40:33 pm Option Chart
    Mar '26 11.0 0.0 11.0 11.0 11.0 11.0 8:20:52 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Oct '25 345.275 0.000 354.875 340.550 354.475 345.500 1:04:50 pm Option Chart
    Nov '25 338.450 0.000 346.600 338.450 346.575 338.450 1:04:55 pm Option Chart
    Jan '26 334.425 0.000 340.500 334.425 338.800 334.425 1:04:57 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Oct '25 227.500 0.000 234.000 226.250 233.500 228.825 1:04:31 pm Option Chart
    Dec '25 227.025 0.000 234.075 223.175 233.525 227.175 1:04:57 pm Option Chart
    Feb '26 223.700 0.000 231.775 222.675 231.500 224.000 1:04:57 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 81.450 0.000 82.575 81.275 82.500 81.500 1:04:58 pm Option Chart
    Feb '26 83.400 0.000 84.900 83.350 84.800 83.400 1:04:58 pm Option Chart
    Apr '26 88.000 0.000 89.450 87.900 89.000 88.000 1:04:58 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 6907.75 -0.50 6917.75 6905.25 6914.00 6908.25 10:03:57 pm Option Chart
    Mar '26 6969.00 +1.50 6976.25 6967.00 6970.50 6967.50 8:34:29 pm Option Chart
    Jun '26 7006.00 -14.00 7020.00 6996.25 6996.25 7020.00 1:12:01 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by