.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 437^4  S -9^4 459^0 437^4 447^2 437^4 1:02:26 pm Option Chart
    May '26 453^6  S -6^6 476^0 453^0 464^0 453^6 1:19:59 pm Option Chart
    Jul '26 465^4  S -5^4 487^4 465^0 474^0 465^4 1:19:57 pm Option Chart
    Sep '26 468^2  S -3^6 488^0 467^4 474^0 468^2 1:19:48 pm Option Chart
    Dec '26 481^6  S -2^6 498^4 481^0 485^0 481^6 1:19:57 pm Option Chart
    Mar '27 491^6  S -2^2 505^4 491^2 494^4 491^6 1:19:47 pm Option Chart
    May '27 497^2  S -1^4 509^0 496^4 499^0 497^2 1:19:10 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 1180^4  S -4^4 1214^6 1178^6 1195^4 1180^4 1:16:54 pm Option Chart
    May '26 1196^2  S -4^4 1233^6 1193^0 1219^4 1196^2 1:19:57 pm Option Chart
    Jul '26 1209^0  S -4^0 1245^6 1206^0 1226^4 1209^0 1:19:55 pm Option Chart
    Aug '26 1195^6  S -1^4 1229^0 1193^4 1204^4 1195^6 1:19:43 pm Option Chart
    Sep '26 1155^4  S +0^2 1183^4 1152^4 1159^2 1155^4 1:19:34 pm Option Chart
    Nov '26 1148^2  S +1^4 1172^4 1144^2 1150^0 1148^2 1:19:57 pm Option Chart
    Jan '27 1157^4  S +2^2 1180^4 1154^0 1160^2 1157^4 1:19:26 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 598^0  S -13^2 635^0 598^0 635^0 598^0 10:22:03 am Option Chart
    May '26 603^2  S -13^4 641^6 601^2 625^0 603^2 1:19:59 pm Option Chart
    Jul '26 613^0  S -12^2 649^6 611^2 631^6 613^0 1:19:59 pm Option Chart
    Sep '26 625^2  S -11^2 660^2 623^2 643^4 625^2 1:19:55 pm Option Chart
    Dec '26 641^2  S -10^6 674^4 639^4 656^0 641^2 1:19:55 pm Option Chart
    Mar '27 653^4  S -10^2 684^6 652^2 667^6 653^4 1:19:55 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 308.80  S -4.30 316.40 308.80 311.70 308.80 10:57:13 am Option Chart
    May '26 313.50  S -3.70 321.30 312.60 315.00 313.50 1:19:56 pm Option Chart
    Jul '26 316.30  S -3.30 323.00 314.70 314.70 316.30 1:19:55 pm Option Chart
    Aug '26 314.70  S -2.50 320.00 310.20 313.10 314.70 1:19:34 pm Option Chart
    Sep '26 312.30  S -2.30 317.40 310.50 310.50 312.30 1:19:41 pm Option Chart
    Oct '26 309.90  S -2.30 315.10 306.40 311.70 309.90 1:19:26 pm Option Chart
    Dec '26 313.20  S -1.20 317.80 309.90 312.00 313.20 1:19:54 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 65.75  S -0.46 69.24 65.75 68.65 65.75 12:59:23 pm Option Chart
    May '26 66.10  S -0.48 69.91 65.73 69.59 66.10 1:19:58 pm Option Chart
    Jul '26 65.71  S -0.52 69.50 65.41 69.06 65.71 1:19:55 pm Option Chart
    Aug '26 64.75  S -0.54 68.36 64.51 67.55 64.75 1:19:19 pm Option Chart
    Sep '26 63.89  S -0.42 67.30 63.67 66.19 63.89 1:18:38 pm Option Chart
    Oct '26 63.00  S -0.30 66.16 62.79 65.49 63.00 1:19:02 pm Option Chart
    Dec '26 62.55  S -0.22 65.53 62.31 65.00 62.55 1:19:57 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 611^4  P 0^0 611^4 611^4 611^4 611^4 12:35:31 pm Option Chart
    May '26 619^6  S -3^6 647^4 617^2 630^4 619^6 1:19:59 pm Option Chart
    Jul '26 633^0  S -2^4 658^4 630^6 642^0 633^0 1:19:56 pm Option Chart
    Sep '26 647^4  S -1^6 672^2 645^0 655^0 647^4 1:19:55 pm Option Chart
    Dec '26 666^0  S -2^0 690^0 664^0 672^0 666^0 1:19:54 pm Option Chart
    Mar '27 678^6  S -2^6 701^4 677^0 685^4 678^6 1:19:54 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 10.9  P 0.0 10.9 10.7 10.7 10.9 8:50:56 am Option Chart
    May '26 11.3  S +0.1 11.5 11.1 11.2 11.3 1:19:55 pm Option Chart
    Jul '26 11.7  S +0.1 11.8 11.5 11.5 11.7 1:15:34 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 350.650  S -4.975 352.325 346.375 347.075 350.650 1:04:29 pm Option Chart
    Apr '26 346.550  S -5.075 347.625 342.375 343.025 346.550 1:04:59 pm Option Chart
    May '26 342.875  S -5.200 343.625 338.825 339.700 342.875 1:04:55 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 230.150  S -4.425 230.925 227.325 228.075 230.150 1:04:58 pm Option Chart
    Jun '26 227.425  S -4.050 227.925 224.225 224.850 227.425 1:04:56 pm Option Chart
    Aug '26 225.575  S -3.675 226.250 222.275 223.600 225.575 1:04:55 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 94.825  S -0.800 95.500 94.100 95.350 94.825 1:04:59 pm Option Chart
    May '26 100.375  S -0.475 100.700 99.200 100.675 100.375 1:03:11 pm Option Chart
    Jun '26 109.900  S -0.675 110.400 108.350 109.875 109.900 1:04:55 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 6801.00  S +57.25 6818.50 6584.50 6685.50 6801.00 3:59:59 pm Option Chart
    Jun '26 6852.00  S +58.00 6869.75 6631.50 6742.50 6852.00 3:58:44 pm Option Chart
    Sep '26 6900.75  S +56.25 6908.00 6681.75 6751.00 6900.75 2:37:53 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by