.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 454^6 -0^6 457^6 453^4 455^4 455^4 12:12:28 pm Option Chart
    Jul '26 462^6 -1^0 466^2 462^0 464^0 463^6 12:12:38 pm Option Chart
    Sep '26 467^6 -0^6 471^0 467^0 468^4 468^4 12:12:25 pm Option Chart
    Dec '26 483^4 0^0 486^0 482^4 483^6 483^4 12:12:22 pm Option Chart
    Mar '27 497^0 +0^4 498^6 496^0 496^4 496^4 12:11:55 pm Option Chart
    May '27 504^4 +0^6 505^6 503^0 503^4 503^6 12:11:37 pm Option Chart
    Jul '27 507^6 +0^6 509^0 506^2 507^0 507^0 12:07:37 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 1163^0 +3^2 1163^4 1156^6 1160^2 1159^6 12:12:35 pm Option Chart
    Jul '26 1178^4 +3^6 1178^4 1171^2 1175^0 1174^6 12:12:39 pm Option Chart
    Aug '26 1171^4 +2^4 1172^2 1165^4 1168^6 1169^0 12:12:09 pm Option Chart
    Sep '26 1150^4 +1^2 1152^0 1145^6 1149^4 1149^2 12:12:09 pm Option Chart
    Nov '26 1156^0 +1^0 1157^6 1151^4 1155^0 1155^0 12:12:35 pm Option Chart
    Jan '27 1168^0 +1^0 1169^6 1163^6 1166^6 1167^0 12:12:09 pm Option Chart
    Mar '27 1166^2 +0^6 1168^2 1162^0 1166^0 1165^4 12:12:24 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 605^6 -5^0 616^2 602^0 612^4 610^6 12:10:49 pm Option Chart
    Jul '26 614^4 -5^6 625^2 611^0 622^0 620^2 12:12:25 pm Option Chart
    Sep '26 628^0 -5^2 638^2 624^4 635^0 633^2 12:11:42 pm Option Chart
    Dec '26 647^4 -4^2 656^4 644^0 653^0 651^6 12:11:37 pm Option Chart
    Mar '27 664^0 -3^2 671^2 660^2 668^2 667^2 12:12:00 pm Option Chart
    May '27 671^0 -3^2 677^4 668^2 675^0 674^2 11:38:00 am Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 323.10 +2.50 323.10 320.80 321.20 320.60 12:12:22 pm Option Chart
    Jul '26 318.00 +1.50 318.50 316.30 316.90 316.50 12:11:48 pm Option Chart
    Aug '26 312.10 +0.60 313.00 310.70 311.50 311.50 12:09:30 pm Option Chart
    Sep '26 307.80 -0.10 308.90 307.00 308.00 307.90 12:10:56 pm Option Chart
    Oct '26 304.90 -0.90 306.30 304.40 305.70 305.80 12:09:30 pm Option Chart
    Dec '26 308.20 -1.10 309.60 307.60 309.30 309.30 12:11:37 pm Option Chart
    Jan '27 309.00 -1.40 310.50 308.60 310.20 310.40 12:10:06 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 71.95 +0.29 72.21 71.23 71.70 71.66 12:12:01 pm Option Chart
    Jul '26 71.35 +0.30 71.62 70.68 71.09 71.05 12:12:25 pm Option Chart
    Aug '26 69.71 +0.28 69.86 69.11 69.51 69.43 12:11:37 pm Option Chart
    Sep '26 68.21 +0.28 68.32 67.64 67.97 67.93 12:11:37 pm Option Chart
    Oct '26 66.85 +0.27 66.92 66.33 66.78 66.58 12:11:37 pm Option Chart
    Dec '26 65.99 +0.33 66.04 65.38 65.76 65.66 12:12:39 pm Option Chart
    Jan '27 65.50 +0.33 65.56 64.88 65.27 65.17 12:08:09 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 659^4 -7^2 675^2 652^6 670^0 666^6 12:12:00 pm Option Chart
    Jul '26 668^6 -10^4 686^4 664^2 681^0 679^2 12:12:33 pm Option Chart
    Sep '26 680^0 -10^6 697^0 675^6 691^6 690^6 12:11:51 pm Option Chart
    Dec '26 694^4 -10^0 709^6 690^4 704^2 704^4 12:07:08 pm Option Chart
    Mar '27 705^2 -8^6 718^0 700^6 714^0 714^0 12:12:00 pm Option Chart
    May '27 707^4 -9^2 719^6 704^4 719^6 716^6 12:07:08 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 10.9 -0.2 11.0 10.8 11.0 11.0 12:08:55 pm Option Chart
    Jul '26 11.2 -0.2 11.4 11.2 11.4 11.4 12:12:11 pm Option Chart
    Sep '26 11.5 -0.2 11.6 11.5 11.6 11.7 11:57:37 am Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 367.000 +0.375 368.400 366.775 367.475 366.625 12:11:36 pm Option Chart
    May '26 359.625 +0.750 363.175 359.300 360.500 358.875 12:11:38 pm Option Chart
    Aug '26 360.275 +0.925 363.650 360.100 361.000 359.350 12:11:38 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 247.825 +0.750 249.625 247.650 247.775 247.075 12:11:59 pm Option Chart
    Jun '26 244.050 +0.550 246.500 243.825 244.000 243.500 12:12:39 pm Option Chart
    Aug '26 240.525 +0.375 242.850 240.325 240.625 240.150 12:12:21 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 94.650 -1.000 95.600 94.575 95.450 95.650 12:10:14 pm Option Chart
    Jun '26 102.000 -1.450 103.500 102.000 103.300 103.450 12:12:30 pm Option Chart
    Jul '26 105.125 -1.300 106.375 105.025 106.200 106.425 12:12:29 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jun '26 7189.50 +46.00 7197.25 7135.50 7143.00 7143.50 12:12:40 pm Option Chart
    Sep '26 7245.75 +47.50 7251.00 7192.00 7199.75 7198.25 12:11:16 pm Option Chart
    Dec '26 7301.00 +46.00 7302.50 7268.00 7268.00 7255.00 11:10:16 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by