.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 444^6 -4^2 448^2 442^2 447^0 449^0 11:17:28 am Option Chart
    Jul '26 455^2 -4^6 458^4 452^6 457^6 460^0 11:16:47 am Option Chart
    Sep '26 458^4 -5^4 462^2 456^2 462^2 464^0 11:16:47 am Option Chart
    Dec '26 472^6 -5^2 476^2 469^4 476^0 478^0 11:17:28 am Option Chart
    Mar '27 485^0 -5^0 488^4 481^6 488^0 490^0 11:16:47 am Option Chart
    May '27 492^2 -5^0 495^4 488^6 493^6 497^2 11:05:13 am Option Chart
    Jul '27 495^6 -5^4 499^2 493^0 498^0 501^2 11:16:05 am Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 1160^4 +2^2 1163^0 1140^4 1152^0 1158^2 11:17:30 am Option Chart
    Jul '26 1176^4 +2^0 1178^4 1156^6 1165^0 1174^4 11:17:05 am Option Chart
    Aug '26 1171^6 +1^2 1174^0 1153^4 1165^0 1170^4 11:17:11 am Option Chart
    Sep '26 1151^0 +0^2 1152^6 1134^4 1141^0 1150^6 11:17:11 am Option Chart
    Nov '26 1150^6 -0^2 1152^6 1135^0 1141^0 1151^0 11:17:40 am Option Chart
    Jan '27 1160^6 0^0 1162^4 1145^0 1154^0 1160^6 11:17:11 am Option Chart
    Mar '27 1156^4 +0^4 1158^0 1141^6 1148^0 1156^0 11:15:43 am Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 579^2 -18^6 589^0 577^0 589^0 598^0 11:17:31 am Option Chart
    Jul '26 589^6 -18^4 600^0 587^4 599^0 608^2 11:16:54 am Option Chart
    Sep '26 603^0 -18^2 612^6 601^0 612^6 621^2 11:15:55 am Option Chart
    Dec '26 621^4 -17^2 635^0 619^4 635^0 638^6 11:15:00 am Option Chart
    Mar '27 637^6 -15^6 642^6 634^4 639^4 653^4 11:12:22 am Option Chart
    May '27 645^2 -15^4 649^4 642^4 645^2 660^6 10:50:45 am Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 312.80 +1.00 315.20 311.70 312.50 311.80 11:17:13 am Option Chart
    Jul '26 312.40 +1.30 314.20 311.20 311.50 311.10 11:16:04 am Option Chart
    Aug '26 310.60 +1.20 312.10 309.60 310.00 309.40 11:15:57 am Option Chart
    Sep '26 307.90 +1.20 309.20 306.80 306.90 306.70 11:15:43 am Option Chart
    Oct '26 305.10 +1.30 306.20 304.00 304.20 303.80 11:15:41 am Option Chart
    Dec '26 308.60 +1.50 309.70 307.30 307.70 307.10 11:16:04 am Option Chart
    Jan '27 309.10 +1.50 310.10 308.00 308.90 307.60 11:04:20 am Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 67.52 -2.20 67.95 66.22 67.92 69.72 11:17:40 am Option Chart
    Jul '26 67.28 -2.12 67.64 65.90 66.62 69.40 11:17:40 am Option Chart
    Aug '26 66.23 -2.02 66.52 64.75 65.75 68.25 11:11:49 am Option Chart
    Sep '26 65.20 -1.97 65.46 63.82 65.00 67.17 11:11:49 am Option Chart
    Oct '26 64.12 -1.95 64.36 62.79 63.99 66.07 11:04:25 am Option Chart
    Dec '26 63.53 -1.84 63.86 62.22 63.29 65.37 11:17:40 am Option Chart
    Jan '27 63.10 -1.79 63.22 61.60 62.95 64.89 11:09:40 am Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 594^2 -13^2 602^4 586^6 600^0 607^4 11:17:40 am Option Chart
    Jul '26 610^0 -13^0 617^4 602^4 615^2 623^0 11:17:38 am Option Chart
    Sep '26 625^2 -12^0 631^4 617^2 630^2 637^2 11:15:58 am Option Chart
    Dec '26 645^2 -11^2 651^0 636^6 650^0 656^4 11:15:47 am Option Chart
    Mar '27 660^2 -10^6 665^4 651^4 659^4 671^0 11:15:55 am Option Chart
    May '27 668^2 -9^4 669^6 663^2 663^2 677^6 10:34:01 am Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 11.1 -0.1 11.2 11.1 11.1 11.1 11:04:30 am Option Chart
    Jul '26 11.4 -0.1 11.5 11.4 11.5 11.5 11:04:30 am Option Chart
    Sep '26 11.8 -0.1 11.9 11.8 11.8 11.8 11:04:30 am Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 370.400 +1.500 372.450 368.000 371.800 368.900 11:14:50 am Option Chart
    May '26 368.000 +1.375 370.550 365.525 370.300 366.625 11:17:49 am Option Chart
    Aug '26 367.725 +1.675 369.750 365.200 369.250 366.050 11:14:51 am Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 249.075 +0.875 249.750 247.550 249.000 248.200 11:15:44 am Option Chart
    Jun '26 246.075 +0.275 247.750 244.650 247.225 245.800 11:17:49 am Option Chart
    Aug '26 242.500 +0.125 244.000 241.350 243.525 242.375 11:16:10 am Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 90.350 -0.425 91.000 90.325 90.750 90.775 11:17:07 am Option Chart
    May '26 96.850 -1.550 98.650 96.800 98.600 98.400 11:17:04 am Option Chart
    Jun '26 105.200 -1.850 107.350 105.050 107.050 107.050 11:17:33 am Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jun '26 6812.00 +155.25 6847.25 6652.25 6689.00 6656.75 11:17:49 am Option Chart
    Sep '26 6863.00 +156.00 6896.25 6705.50 6733.75 6707.00 11:17:27 am Option Chart
    Dec '26 6907.75 +152.75 6935.00 6793.00 6793.00 6755.00 10:37:22 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by