.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 456^0 +2^2 456^0 452^6 453^4 453^6 2:02:38 am Option Chart
    Jul '26 464^2 +2^2 464^4 461^0 461^6 462^0 2:03:16 am Option Chart
    Sep '26 468^0 +2^2 468^0 465^0 465^4 465^6 2:02:41 am Option Chart
    Dec '26 484^0 +2^2 484^0 480^4 481^2 481^6 2:03:23 am Option Chart
    Mar '27 497^6 +2^0 497^6 494^4 494^6 495^6 2:02:24 am Option Chart
    May '27 505^0 +1^4 505^0 502^2 502^6 503^4 2:00:37 am Option Chart
    Jul '27 508^6 +2^0 508^6 506^0 506^0 506^6 2:02:37 am Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 1181^4 +7^0 1184^6 1172^6 1175^0 1174^4 2:02:47 am Option Chart
    Jul '26 1198^0 +7^6 1201^2 1189^0 1191^4 1190^2 2:02:44 am Option Chart
    Aug '26 1190^6 +6^6 1193^0 1182^6 1184^2 1184^0 2:02:40 am Option Chart
    Sep '26 1167^6 +5^4 1169^4 1160^6 1163^6 1162^2 2:00:02 am Option Chart
    Nov '26 1171^6 +5^2 1173^2 1165^2 1167^0 1166^4 2:02:58 am Option Chart
    Jan '27 1184^2 +4^6 1185^6 1178^2 1180^0 1179^4 2:02:39 am Option Chart
    Mar '27 1182^4 +4^6 1183^4 1176^2 1177^6 1177^6 2:00:06 am Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 607^4 +2^4 607^4 601^0 606^4 605^0 2:02:36 am Option Chart
    Jul '26 615^4 +2^6 615^6 608^6 614^0 612^6 2:03:06 am Option Chart
    Sep '26 627^6 +2^2 627^6 621^2 626^4 625^4 2:02:24 am Option Chart
    Dec '26 646^2 +1^6 646^2 640^4 646^0 644^4 2:02:24 am Option Chart
    Mar '27 662^0 +1^6 662^0 656^2 659^6 660^2 2:01:31 am Option Chart
    May '27 669^0 +1^2 669^0 664^4 666^2 667^6 2:02:24 am Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 327.10 +1.80 327.60 324.40 325.30 325.30 2:03:25 am Option Chart
    Jul '26 322.90 +1.70 323.20 320.40 321.00 321.20 2:02:38 am Option Chart
    Aug '26 317.00 +1.70 317.30 315.00 315.50 315.30 2:01:27 am Option Chart
    Sep '26 312.60 +1.40 313.00 311.00 311.00 311.20 2:00:06 am Option Chart
    Oct '26 310.50 +1.30 311.00 309.00 309.00 309.20 2:00:11 am Option Chart
    Dec '26 314.30 +1.30 314.80 312.00 312.00 313.00 2:01:24 am Option Chart
    Jan '27 315.70 +1.20 316.10 314.20 314.20 314.50 2:02:24 am Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 72.31 +0.17 72.39 71.78 72.15 72.14 2:00:11 am Option Chart
    Jul '26 71.80 +0.15 71.94 71.34 71.69 71.65 2:03:27 am Option Chart
    Aug '26 70.01 +0.21 70.13 69.59 69.92 69.80 2:00:07 am Option Chart
    Sep '26 68.30 +0.18 68.54 67.92 68.54 68.12 1:29:58 am Option Chart
    Oct '26 66.85 +0.22 67.13 66.48 67.13 66.63 1:25:54 am Option Chart
    Dec '26 65.83 +0.22 66.05 65.48 65.91 65.61 2:00:00 am Option Chart
    Jan '27 65.27 +0.20 65.45 65.00 65.15 65.07 2:02:24 am Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 642^4 -1^0 646^4 638^4 646^4 643^4 2:02:24 am Option Chart
    Jul '26 655^2 -0^4 658^4 650^2 656^0 655^6 2:02:36 am Option Chart
    Sep '26 667^0 -0^6 670^4 662^2 668^2 667^6 2:02:24 am Option Chart
    Dec '26 681^4 -2^0 684^4 679^0 683^4 683^4 2:00:35 am Option Chart
    Mar '27 694^2 -1^2 696^0 690^6 695^4 695^4 2:02:24 am Option Chart
    May '27 698^0 -2^6 698^0 698^0 698^0 700^6 1:51:28 am Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 11.0 0.0 11.1 11.0 11.0 11.0 8:34:49 pm Option Chart
    Jul '26 11.3 -0.0 11.4 11.3 11.4 11.3 8:13:50 pm Option Chart
    Sep '26 11.6 -0.0 11.6 11.6 11.6 11.7 7:35:33 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 366.575  P 0.000 369.975 364.750 368.875 366.575 1:04:53 pm Option Chart
    May '26 358.550  P 0.000 364.200 357.325 359.800 358.550 1:04:55 pm Option Chart
    Aug '26 358.950  P 0.000 364.650 358.000 360.350 358.950 1:04:55 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 247.425  P 0.000 250.225 246.650 249.000 247.425 1:01:43 pm Option Chart
    Jun '26 243.550  P 0.000 246.800 242.825 245.750 243.550 1:04:55 pm Option Chart
    Aug '26 239.700  P 0.000 242.700 238.700 241.725 239.700 1:04:56 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 95.400  P 0.000 95.700 94.600 94.900 95.400 1:04:37 pm Option Chart
    Jun '26 103.200  P 0.000 103.725 102.675 102.800 103.200 1:04:59 pm Option Chart
    Jul '26 105.225  P 0.000 105.725 104.775 105.000 105.225 1:04:55 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jun '26 7143.00 +43.00 7147.50 7121.25 7125.00 7100.00 2:04:02 am Option Chart
    Sep '26 7193.00 +38.00 7200.50 7178.75 7183.25 7155.00 1:28:36 am Option Chart
    Dec '26 7250.50 +38.25 7250.50 7250.00 7250.00 7212.25 10:59:17 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by