.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 452^2  S 0^0 460^4 451^2 454^0 452^2 1:19:59 pm Option Chart
    Jul '26 463^2  S 0^0 471^4 462^2 464^6 463^2 1:19:59 pm Option Chart
    Sep '26 467^0  S 0^0 473^2 465^4 467^2 467^0 1:19:59 pm Option Chart
    Dec '26 481^2  S 0^0 486^6 479^4 481^4 481^2 1:19:59 pm Option Chart
    Mar '27 492^2  S 0^0 496^6 490^2 491^4 492^2 1:19:56 pm Option Chart
    May '27 499^0  S 0^0 502^6 496^6 497^2 499^0 1:19:52 pm Option Chart
    Jul '27 502^4  S 0^0 505^6 500^4 500^4 502^4 1:19:19 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 1163^4  S 0^0 1174^2 1162^0 1167^2 1163^4 1:19:57 pm Option Chart
    Jul '26 1180^0  S 0^0 1190^0 1178^6 1183^0 1180^0 1:19:55 pm Option Chart
    Aug '26 1175^2  S 0^0 1186^2 1174^2 1177^6 1175^2 1:19:52 pm Option Chart
    Sep '26 1153^6  S 0^0 1161^4 1151^0 1152^6 1153^6 1:19:22 pm Option Chart
    Nov '26 1154^0  S 0^0 1161^6 1150^6 1152^6 1154^0 1:19:52 pm Option Chart
    Jan '27 1163^6  S 0^0 1171^6 1161^0 1162^2 1163^6 1:19:49 pm Option Chart
    Mar '27 1158^4  S 0^0 1165^4 1156^2 1156^2 1158^4 1:19:22 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 598^2  S 0^0 609^2 594^0 597^4 598^2 1:19:59 pm Option Chart
    Jul '26 609^4  S 0^0 620^2 605^6 609^4 609^4 1:19:59 pm Option Chart
    Sep '26 622^2  S 0^0 632^6 618^6 621^4 622^2 1:19:55 pm Option Chart
    Dec '26 639^0  S 0^0 649^2 636^0 638^0 639^0 1:19:56 pm Option Chart
    Mar '27 653^0  S 0^0 662^4 649^6 649^6 653^0 1:18:08 pm Option Chart
    May '27 658^4  S 0^0 666^6 657^0 657^0 658^4 1:14:52 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 315.20  S 0.00 318.80 313.90 318.20 315.20 1:19:57 pm Option Chart
    Jul '26 313.20  S 0.00 317.20 312.80 317.00 313.20 1:19:57 pm Option Chart
    Aug '26 310.90  S 0.00 315.00 310.70 315.00 310.90 1:19:41 pm Option Chart
    Sep '26 308.00  S 0.00 312.50 307.80 312.50 308.00 1:19:55 pm Option Chart
    Oct '26 305.60  S 0.00 311.10 305.10 308.70 305.60 1:19:32 pm Option Chart
    Dec '26 309.10  S 0.00 314.40 308.30 314.40 309.10 1:19:55 pm Option Chart
    Jan '27 309.40  S 0.00 313.80 308.60 313.60 309.40 1:19:20 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 68.94  S 0.00 69.17 66.74 67.01 68.94 1:19:58 pm Option Chart
    Jul '26 68.74  S 0.00 69.03 66.87 67.09 68.74 1:19:59 pm Option Chart
    Aug '26 67.82  S 0.00 68.16 66.15 66.34 67.82 1:19:52 pm Option Chart
    Sep '26 66.87  S 0.00 67.26 65.33 65.39 66.87 1:19:52 pm Option Chart
    Oct '26 65.84  S 0.00 66.26 64.40 64.56 65.84 1:19:40 pm Option Chart
    Dec '26 65.15  S 0.00 65.58 63.74 64.00 65.15 1:19:55 pm Option Chart
    Jan '27 64.63  S 0.00 65.03 63.29 63.36 64.63 1:19:55 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 615^6  S 0^0 625^4 608^6 613^6 615^6 1:19:59 pm Option Chart
    Jul '26 631^0  S 0^0 640^2 623^2 628^2 631^0 1:19:59 pm Option Chart
    Sep '26 644^0  S 0^0 653^4 637^2 642^0 644^0 1:19:59 pm Option Chart
    Dec '26 661^6  S 0^0 670^4 654^6 658^0 661^6 1:19:59 pm Option Chart
    Mar '27 674^4  S 0^0 682^4 667^4 670^2 674^4 1:19:59 pm Option Chart
    May '27 679^6  S 0^0 686^2 679^2 686^2 679^6 1:14:51 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 11.2  S 0.0 11.3 11.2 11.2 11.2 1:19:14 pm Option Chart
    Jul '26 11.6  S 0.0 11.7 11.6 11.6 11.6 12:25:02 pm Option Chart
    Sep '26 11.9  S 0.0 12.0 11.9 11.9 11.9 12:42:06 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 372.900  S 0.000 373.250 366.175 367.975 372.900 1:04:58 pm Option Chart
    May '26 370.625  S 0.000 371.250 363.425 365.125 370.625 1:04:58 pm Option Chart
    Aug '26 369.500  S 0.000 369.950 362.700 363.750 369.500 1:04:58 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 246.200  S 0.000 246.325 241.950 242.150 246.200 1:04:53 pm Option Chart
    Jun '26 246.325  S 0.000 246.575 241.950 242.275 246.325 1:04:59 pm Option Chart
    Aug '26 242.175  S 0.000 242.600 238.275 238.525 242.175 1:04:55 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 90.350  S 0.000 90.825 90.125 90.675 90.350 1:04:56 pm Option Chart
    May '26 96.000  S 0.000 96.625 95.575 96.275 96.000 12:57:58 pm Option Chart
    Jun '26 104.475  S 0.000 105.150 104.075 104.800 104.475 1:04:55 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jun '26 6603.75 -18.50 6639.00 6598.25 6622.50 6622.25 8:14:58 am Option Chart
    Sep '26 6651.75 -20.50 6690.00 6649.00 6673.00 6672.25 8:13:08 am Option Chart
    Dec '26 6722.00  S 0.00 6722.00 6670.00 6670.00 6722.00 9:11:56 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by