.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 449^2 +1^6 449^6 446^6 447^0 447^4 7:20:18 am Option Chart
    May '26 457^2 +1^6 457^6 454^6 454^6 455^4 7:20:01 am Option Chart
    Jul '26 462^6 +1^6 463^0 460^0 460^0 461^0 7:11:11 am Option Chart
    Sep '26 456^0 +1^6 456^0 453^2 453^4 454^2 7:05:16 am Option Chart
    Dec '26 466^4 +1^4 466^4 464^0 464^4 465^0 7:14:58 am Option Chart
    Mar '27 479^2 +1^2 479^2 478^0 478^0 478^0 6:05:51 am Option Chart
    May '27 486^0 +1^2 486^0 485^0 485^0 484^6 6:05:51 am Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1057^4 +6^0 1058^4 1050^6 1051^2 1051^4 7:20:05 am Option Chart
    Mar '26 1070^6 +7^0 1071^6 1063^0 1063^4 1063^6 7:20:20 am Option Chart
    May '26 1081^2 +7^0 1082^4 1073^6 1073^6 1074^2 7:17:32 am Option Chart
    Jul '26 1092^2 +7^0 1093^2 1085^2 1085^2 1085^2 7:20:47 am Option Chart
    Aug '26 1089^4 +6^6 1090^2 1083^0 1083^2 1082^6 7:20:05 am Option Chart
    Sep '26 1074^6 +5^6 1075^2 1070^6 1070^6 1069^0 7:17:32 am Option Chart
    Nov '26 1078^2 +5^2 1079^2 1072^6 1073^6 1073^0 7:18:50 am Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 522^2 +5^2 523^2 518^0 518^4 517^0 7:20:17 am Option Chart
    May '26 532^6 +5^4 533^6 528^4 528^4 527^2 7:14:58 am Option Chart
    Jul '26 544^0 +5^4 544^6 539^4 539^4 538^4 7:14:58 am Option Chart
    Sep '26 557^4 +5^4 558^2 553^0 553^0 552^0 7:13:25 am Option Chart
    Dec '26 575^6 +5^6 576^4 572^6 572^6 570^0 6:59:29 am Option Chart
    Mar '27 591^2 +5^4 591^6 589^0 589^0 585^6 5:34:53 am Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 303.70 +2.60 303.80 300.70 301.00 301.10 7:17:32 am Option Chart
    Mar '26 306.60 +2.40 306.70 304.00 304.10 304.20 7:20:44 am Option Chart
    May '26 309.90 +2.30 309.90 307.50 307.50 307.60 7:19:06 am Option Chart
    Jul '26 314.40 +2.30 314.40 312.00 312.00 312.10 7:04:53 am Option Chart
    Aug '26 315.60 +2.20 315.70 313.50 313.50 313.40 7:10:58 am Option Chart
    Sep '26 316.30 +2.20 316.30 314.50 314.70 314.10 7:11:12 am Option Chart
    Oct '26 316.30 +2.00 316.50 314.70 314.80 314.30 7:18:36 am Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 48.46 +0.16 48.56 48.28 48.31 48.30 7:12:13 am Option Chart
    Mar '26 48.90 +0.11 49.04 48.72 48.79 48.79 7:20:00 am Option Chart
    May '26 49.40 +0.12 49.53 49.22 49.29 49.28 7:20:00 am Option Chart
    Jul '26 49.72 +0.14 49.83 49.54 49.59 49.58 7:18:50 am Option Chart
    Aug '26 49.58 +0.11 49.74 49.54 49.54 49.47 6:55:45 am Option Chart
    Sep '26 49.46 +0.11 49.60 49.42 49.46 49.35 6:55:45 am Option Chart
    Oct '26 49.28 +0.11 49.40 49.24 49.29 49.17 6:56:05 am Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 533^6 +5^6 534^6 528^4 528^4 528^0 7:17:11 am Option Chart
    May '26 545^4 +5^4 546^2 541^2 541^2 540^0 7:20:31 am Option Chart
    Jul '26 557^6 +5^0 558^6 553^0 553^0 552^6 7:03:40 am Option Chart
    Sep '26 572^6 +5^0 573^0 568^4 568^4 567^6 6:53:16 am Option Chart
    Dec '26 592^0 +5^0 592^0 589^0 589^2 587^0 6:22:02 am Option Chart
    Mar '27 607^0 +4^2 607^0 605^4 605^4 602^6 5:28:11 am Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 9.8 -0.0 9.8 9.8 9.8 9.8 7:23:05 pm Option Chart
    Mar '26 10.2 -0.0 10.2 10.2 10.2 10.2 7:23:05 pm Option Chart
    May '26 10.5 +0.1 10.5 10.5 10.5 10.4 7:21:04 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 344.625  P 0.000 347.350 343.200 346.775 344.625 1:04:55 pm Option Chart
    Mar '26 339.000  P 0.000 341.275 337.300 340.825 339.000 1:04:56 pm Option Chart
    Apr '26 337.675  P 0.000 339.975 336.100 339.550 337.675 1:04:55 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 228.825  P 0.000 230.575 228.500 230.500 228.825 1:04:58 pm Option Chart
    Feb '26 230.000  P 0.000 231.625 229.350 231.125 230.000 1:04:59 pm Option Chart
    Apr '26 230.025  P 0.000 231.525 229.225 230.725 230.025 1:04:58 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 85.975  P 0.000 86.225 85.250 85.350 85.975 1:04:57 pm Option Chart
    Apr '26 90.275  P 0.000 90.375 89.825 89.925 90.275 1:04:55 pm Option Chart
    May '26 93.850  P 0.000 93.875 93.525 93.750 93.850 12:46:27 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 6958.50 -2.50 6960.50 6952.50 6959.50 6961.00 7:20:56 am Option Chart
    Jun '26 7010.25 -2.75 7012.00 7007.25 7010.75 7013.00 7:12:45 am Option Chart
    Sep '26 7062.25  P 0.00 7062.25 7040.00 7040.00 7062.25 1:26:30 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by