.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 445^4 +1^6 447^6 443^0 443^2 443^6 11:16:51 am Option Chart
    May '26 453^4 +2^0 455^2 450^4 451^0 451^4 11:16:47 am Option Chart
    Jul '26 459^4 +2^0 460^6 456^4 457^0 457^4 11:16:47 am Option Chart
    Sep '26 452^4 +1^4 454^0 450^4 450^4 451^0 11:16:31 am Option Chart
    Dec '26 463^4 +1^4 464^6 461^2 461^2 462^0 11:16:47 am Option Chart
    Mar '27 476^0 +0^6 477^4 474^6 474^6 475^2 10:34:27 am Option Chart
    May '27 483^2 +1^0 484^4 480^4 480^4 482^2 10:18:04 am Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1050^4 +1^2 1056^0 1048^4 1048^4 1049^2 11:16:31 am Option Chart
    Mar '26 1062^0 +2^4 1066^6 1059^0 1059^2 1059^4 11:16:46 am Option Chart
    May '26 1073^0 +2^4 1077^4 1070^0 1070^2 1070^4 11:15:22 am Option Chart
    Jul '26 1084^4 +2^4 1088^6 1081^4 1081^4 1082^0 11:16:12 am Option Chart
    Aug '26 1081^2 +2^2 1084^6 1078^0 1078^6 1079^0 11:14:09 am Option Chart
    Sep '26 1066^4 +2^6 1069^6 1064^0 1064^0 1063^6 11:10:09 am Option Chart
    Nov '26 1070^2 +2^4 1073^2 1066^2 1066^2 1067^6 11:09:33 am Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 514^6 +5^0 518^2 510^0 511^0 509^6 11:16:47 am Option Chart
    May '26 525^6 +5^2 528^6 521^0 521^0 520^4 11:15:33 am Option Chart
    Jul '26 537^0 +5^2 539^4 532^0 532^4 531^6 11:15:27 am Option Chart
    Sep '26 550^2 +5^2 552^2 545^4 545^6 545^0 11:12:41 am Option Chart
    Dec '26 568^0 +5^0 569^4 563^6 564^0 563^0 11:06:28 am Option Chart
    Mar '27 584^4 +5^4 584^4 579^0 579^0 579^0 7:44:02 am Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 298.00 +0.40 300.60 297.00 297.60 297.60 11:16:40 am Option Chart
    Mar '26 301.50 +0.40 304.00 300.70 301.10 301.10 11:16:10 am Option Chart
    May '26 305.40 +0.70 307.50 304.60 304.60 304.70 11:13:20 am Option Chart
    Jul '26 310.30 +0.60 312.20 309.60 310.00 309.70 11:15:45 am Option Chart
    Aug '26 311.90 +0.70 313.50 311.30 312.50 311.20 11:02:57 am Option Chart
    Sep '26 312.80 +0.90 314.20 311.90 311.90 311.90 10:57:25 am Option Chart
    Oct '26 313.00 +0.60 314.40 312.30 312.30 312.40 11:08:38 am Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 48.36 +0.46 48.47 47.87 47.91 47.90 11:16:22 am Option Chart
    Mar '26 48.86 +0.42 49.00 48.39 48.45 48.44 11:16:52 am Option Chart
    May '26 49.38 +0.46 49.48 48.88 48.97 48.92 11:15:22 am Option Chart
    Jul '26 49.70 +0.48 49.79 49.18 49.29 49.22 11:15:22 am Option Chart
    Aug '26 49.62 +0.50 49.70 49.12 49.16 49.12 11:04:30 am Option Chart
    Sep '26 49.51 +0.50 49.57 49.01 49.26 49.01 11:04:30 am Option Chart
    Oct '26 49.32 +0.47 49.40 48.85 48.95 48.85 11:04:30 am Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 521^4 +6^2 524^2 515^2 516^0 515^2 11:16:40 am Option Chart
    May '26 534^0 +6^2 536^4 528^0 530^0 527^6 11:12:28 am Option Chart
    Jul '26 547^0 +6^0 549^2 541^0 542^6 541^0 11:06:29 am Option Chart
    Sep '26 561^6 +5^6 563^4 556^2 556^2 556^0 10:50:05 am Option Chart
    Dec '26 580^6 +5^6 582^4 576^0 576^4 575^0 10:40:11 am Option Chart
    Mar '27 591^2  P 0^0 591^4 590^6 591^0 591^2 1:14:59 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 9.9 +0.2 9.9 9.7 9.8 9.8 11:12:28 am Option Chart
    Mar '26 10.3 +0.1 10.3 10.0 10.1 10.1 11:15:07 am Option Chart
    May '26 10.5 +0.1 10.5 10.4 10.4 10.4 10:09:41 am Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 348.250 +2.650 348.850 345.750 348.225 345.600 11:16:48 am Option Chart
    Mar '26 342.200 +2.800 342.825 339.800 342.000 339.400 11:16:48 am Option Chart
    Apr '26 340.650 +3.050 341.000 338.250 340.000 337.600 11:15:54 am Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 231.225 +0.825 231.875 229.925 231.000 230.400 11:16:17 am Option Chart
    Feb '26 231.825 +1.025 232.325 230.550 231.900 230.800 11:16:54 am Option Chart
    Apr '26 231.625 +1.625 231.700 230.175 231.075 230.000 11:16:54 am Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 85.025 +0.525 85.350 84.600 84.650 84.500 11:16:29 am Option Chart
    Apr '26 89.675 +0.550 89.875 89.250 89.250 89.125 11:15:44 am Option Chart
    May '26 93.425 +0.500 93.425 93.325 93.325 92.925 10:17:37 am Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 6932.00 +44.75 6933.50 6900.50 6906.25 6887.25 11:16:54 am Option Chart
    Jun '26 6983.50 +45.25 6983.50 6954.25 6961.00 6938.25 11:16:45 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by