.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 441^0 0^0 442^4 439^0 440^4 440^2 1:19:58 pm Option Chart
    May '26 448^6 0^0 450^4 447^0 448^2 448^2 1:19:58 pm Option Chart
    Jul '26 455^0 0^0 456^2 453^0 454^4 454^4 1:19:58 pm Option Chart
    Sep '26 448^4 0^0 449^6 447^4 449^0 448^4 1:19:58 pm Option Chart
    Dec '26 460^2 0^0 461^6 459^4 460^4 460^4 1:19:45 pm Option Chart
    Mar '27 473^4 0^0 474^4 472^6 474^0 473^4 1:19:55 pm Option Chart
    May '27 480^2 0^0 481^2 479^6 480^6 480^2 1:16:55 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1031^2 0^0 1046^6 1030^0 1045^0 1030^4 1:17:17 pm Option Chart
    Mar '26 1047^2 0^0 1064^0 1047^0 1061^2 1047^4 1:19:59 pm Option Chart
    May '26 1060^6 0^0 1076^4 1060^4 1073^4 1061^0 1:19:59 pm Option Chart
    Jul '26 1074^2 0^0 1088^4 1073^6 1085^4 1074^2 1:19:59 pm Option Chart
    Aug '26 1072^4 0^0 1085^2 1071^6 1082^4 1072^4 1:19:26 pm Option Chart
    Sep '26 1060^0 0^0 1071^4 1059^2 1069^4 1060^0 1:19:24 pm Option Chart
    Nov '26 1064^2 0^0 1076^2 1063^4 1074^2 1064^4 1:19:59 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 506^4 0^0 512^0 506^0 510^2 507^0 1:19:56 pm Option Chart
    May '26 518^2 0^0 523^2 517^4 521^6 518^4 1:19:55 pm Option Chart
    Jul '26 530^4 0^0 535^4 530^4 534^0 531^2 1:19:55 pm Option Chart
    Sep '26 545^2 0^0 549^6 544^6 547^6 545^6 1:19:09 pm Option Chart
    Dec '26 564^0 0^0 568^4 564^0 567^6 564^6 1:18:50 pm Option Chart
    Mar '27 580^0 0^0 582^0 579^4 582^0 580^6 1:18:06 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 294.30 0.00 296.60 294.30 296.60 294.50 1:12:58 pm Option Chart
    Mar '26 299.60 0.00 302.90 299.00 302.30 299.40 1:19:56 pm Option Chart
    May '26 304.00 0.00 307.30 303.70 306.60 304.00 1:19:55 pm Option Chart
    Jul '26 309.60 0.00 312.40 309.30 312.00 309.50 1:19:30 pm Option Chart
    Aug '26 311.60 0.00 314.20 311.20 313.40 311.40 1:19:05 pm Option Chart
    Sep '26 312.80 0.00 314.80 312.40 314.40 312.60 1:19:05 pm Option Chart
    Oct '26 313.00 0.00 315.10 312.80 314.60 313.00 1:17:08 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 48.07 0.00 48.92 48.00 48.88 48.07 12:41:36 pm Option Chart
    Mar '26 48.55 0.00 49.67 48.48 49.44 48.56 1:19:56 pm Option Chart
    May '26 49.08 0.00 50.09 49.00 49.90 49.09 1:19:55 pm Option Chart
    Jul '26 49.46 0.00 50.51 49.36 50.33 49.46 1:19:56 pm Option Chart
    Aug '26 49.36 0.00 50.20 49.28 50.17 49.37 1:19:45 pm Option Chart
    Sep '26 49.22 0.00 50.06 49.19 50.00 49.24 1:19:38 pm Option Chart
    Oct '26 48.99 0.00 49.84 48.95 49.84 49.01 1:15:22 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 515^0 0^0 522^0 514^0 521^2 514^6 1:19:59 pm Option Chart
    May '26 528^0 0^0 534^4 527^4 534^2 528^0 1:19:55 pm Option Chart
    Jul '26 542^2 0^0 548^4 541^6 548^2 542^0 1:19:55 pm Option Chart
    Sep '26 557^2 0^0 562^2 556^6 562^2 557^2 1:14:59 pm Option Chart
    Dec '26 576^6 0^0 582^0 576^2 582^0 576^6 1:17:58 pm Option Chart
    Mar '27 593^4 0^0 593^6 593^2 593^4 593^2 1:14:59 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 9.6 0.0 9.6 9.5 9.5 9.6 12:40:41 pm Option Chart
    Mar '26 9.9 0.0 10.0 9.8 9.8 9.9 1:19:55 pm Option Chart
    May '26 10.2 0.0 10.2 10.2 10.2 10.2 11:17:20 am Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 350.250 0.000 350.950 349.225 349.275 350.250 1:04:55 pm Option Chart
    Mar '26 345.300 0.000 346.300 343.975 344.300 345.325 1:04:55 pm Option Chart
    Apr '26 344.175 0.000 345.175 343.275 343.275 344.225 1:04:55 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 232.000 0.000 233.700 231.300 231.900 232.000 11:47:47 am Option Chart
    Feb '26 231.625 0.000 232.450 230.200 230.200 231.600 1:04:55 pm Option Chart
    Apr '26 232.125 0.000 232.750 230.700 230.750 232.200 1:04:56 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 85.075 0.000 85.975 85.025 85.225 85.100 1:04:59 pm Option Chart
    Apr '26 89.875 0.000 90.525 89.825 89.975 89.900 1:04:52 pm Option Chart
    May '26 93.975 0.000 94.550 93.900 94.200 94.000 1:00:37 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 6893.75 0.00 6951.50 6890.25 6945.50 6892.50 3:59:59 pm Option Chart
    Jun '26 6946.25 0.00 7002.00 6943.75 6996.50 6943.75 3:55:07 pm Option Chart
    Sep '26 7023.75 0.00 7028.50 6993.00 7028.50 6993.00 11:25:54 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by