.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 427^6 +0^4 428^2 426^6 426^6 427^2 7:18:45 pm Option Chart
    Mar '26 442^4 +0^4 443^0 441^4 441^6 442^0 7:17:50 pm Option Chart
    May '26 451^0 +0^4 451^2 450^0 450^4 450^4 7:14:38 pm Option Chart
    Jul '26 457^6 +0^4 458^0 456^4 457^0 457^2 7:14:54 pm Option Chart
    Sep '26 453^0 0^0 453^2 452^0 452^0 453^0 7:14:38 pm Option Chart
    Dec '26 463^6 -0^2 464^0 463^0 463^0 464^0 7:17:07 pm Option Chart
    Mar '27 476^2 -0^4 476^4 476^0 476^0 476^6 7:14:38 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Nov '25 1101^6  P 0^0 1102^4 1093^2 1093^4 1101^6 1:17:24 pm Option Chart
    Jan '26 1121^4 +4^4 1124^0 1118^4 1119^0 1117^0 7:18:11 pm Option Chart
    Mar '26 1129^6 +4^0 1131^6 1127^2 1127^2 1125^6 7:17:00 pm Option Chart
    May '26 1139^6 +3^6 1141^6 1137^0 1137^0 1136^0 7:16:44 pm Option Chart
    Jul '26 1147^0 +3^4 1148^6 1144^2 1144^2 1143^4 7:17:00 pm Option Chart
    Aug '26 1133^6 +2^2 1134^6 1133^0 1133^0 1131^4 7:11:51 pm Option Chart
    Sep '26 1103^6 +1^2 1104^6 1103^2 1103^2 1102^4 7:07:38 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 528^4 +0^6 529^4 527^4 528^0 527^6 7:18:30 pm Option Chart
    Mar '26 543^6 +1^4 544^2 542^2 542^4 542^2 7:18:12 pm Option Chart
    May '26 553^2 +1^6 553^6 552^2 552^4 551^4 7:18:12 pm Option Chart
    Jul '26 563^4 +2^0 564^0 562^2 562^2 561^4 7:10:43 pm Option Chart
    Sep '26 573^6  P 0^0 581^4 572^4 578^2 573^6 1:19:00 pm Option Chart
    Dec '26 591^0 +1^2 591^0 591^0 591^0 589^6 7:00:01 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 317.30 +0.20 318.70 316.70 317.00 317.10 7:18:46 pm Option Chart
    Jan '26 318.90 0.00 320.30 318.40 318.90 318.90 7:18:12 pm Option Chart
    Mar '26 321.90 -0.10 323.20 321.60 321.70 322.00 7:12:02 pm Option Chart
    May '26 325.80 -0.10 326.80 325.20 325.50 325.90 7:15:41 pm Option Chart
    Jul '26 330.90 +0.90 330.90 329.90 329.90 330.00 7:01:53 pm Option Chart
    Aug '26 331.40 +1.00 331.40 330.00 330.00 330.40 7:02:13 pm Option Chart
    Sep '26 329.90 0.00 329.90 329.90 329.90 329.90 7:00:42 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 49.88 +0.20 49.90 49.58 49.60 49.68 7:18:26 pm Option Chart
    Jan '26 50.19 +0.21 50.20 49.90 49.98 49.98 7:15:24 pm Option Chart
    Mar '26 50.75 +0.22 50.77 50.45 50.46 50.53 7:18:16 pm Option Chart
    May '26 51.13 +0.23 51.13 50.87 50.87 50.90 7:15:40 pm Option Chart
    Jul '26 51.23 +0.19 51.23 50.96 50.96 51.04 7:08:03 pm Option Chart
    Aug '26 50.97 +0.16 50.97 50.97 50.97 50.81 7:07:48 pm Option Chart
    Sep '26 50.60  P 0.00 50.65 49.90 50.17 50.60 1:19:43 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 520^4 +1^2 521^2 518^6 519^0 519^2 7:16:05 pm Option Chart
    Mar '26 532^6 +0^6 533^6 531^6 531^6 532^0 7:18:20 pm Option Chart
    May '26 543^6 +1^2 544^2 542^2 542^2 542^4 7:18:12 pm Option Chart
    Jul '26 556^0 +1^2 556^2 555^2 555^2 554^6 7:18:12 pm Option Chart
    Sep '26 570^0 +1^2 570^2 569^0 569^0 568^6 7:05:26 pm Option Chart
    Dec '26 586^4  P 0^0 591^4 585^6 591^4 586^4 1:19:03 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Nov '25 10.0  P -0.0 10.0 10.0 10.0 10.0 8:43:17 am Option Chart
    Jan '26 10.3 +0.0 10.3 10.3 10.3 10.3 7:08:12 pm Option Chart
    Mar '26 10.6 +0.0 10.6 10.6 10.6 10.6 7:04:34 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Nov '25 326.400  P 0.000 329.200 321.100 324.025 326.400 1:04:57 pm Option Chart
    Jan '26 319.575  P 0.000 322.575 313.800 318.200 319.575 1:04:57 pm Option Chart
    Mar '26 313.975  P 0.000 317.725 308.425 313.075 313.975 1:04:53 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 221.350  P 0.000 222.950 219.075 220.275 221.350 1:04:59 pm Option Chart
    Feb '26 219.750  P 0.000 221.300 216.600 218.475 219.750 1:04:59 pm Option Chart
    Apr '26 219.725  P 0.000 221.200 216.325 218.025 219.725 1:04:42 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 79.400  P 0.000 79.975 78.800 79.500 79.400 1:04:57 pm Option Chart
    Feb '26 79.350  P 0.000 80.225 78.950 80.175 79.350 1:04:57 pm Option Chart
    Apr '26 83.400  P 0.000 84.125 82.900 84.100 83.400 1:04:56 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 6790.00 +36.25 6795.50 6772.00 6788.00 6753.75 7:18:49 pm Option Chart
    Mar '26 6850.25 +37.50 6854.50 6832.50 6844.75 6812.75 6:44:43 pm Option Chart
    Jun '26 6894.50 +28.50 6900.50 6894.50 6900.50 6866.00 5:28:53 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by