.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Sep '22 619^6  S 0^0 624^0 608^2 615^0 619^6 1:19:58 pm Option Chart
    Dec '22 615^6  S 0^0 620^4 604^0 612^0 615^6 1:19:59 pm Option Chart
    Mar '23 622^6  S 0^0 627^2 611^4 619^0 622^6 1:19:56 pm Option Chart
    May '23 625^2  S 0^0 629^6 615^2 622^4 625^2 1:19:55 pm Option Chart
    Jul '23 623^0  S 0^0 627^4 613^2 620^2 623^0 1:19:55 pm Option Chart
    Sep '23 592^2  S 0^0 595^2 583^4 588^0 592^2 1:17:50 pm Option Chart
    Dec '23 585^4  S 0^0 587^6 575^6 580^4 585^4 1:19:55 pm Option Chart
    soybeans - cbot
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Sep '22 1495^4  S 0^0 1499^6 1467^2 1475^0 1495^4 1:19:57 pm Option Chart
    Nov '22 1405^2  S 0^0 1413^0 1376^4 1390^0 1405^2 1:19:57 pm Option Chart
    Jan '23 1411^4  S 0^0 1418^6 1383^6 1396^0 1411^4 1:19:57 pm Option Chart
    Mar '23 1413^0  S 0^0 1420^0 1386^6 1399^2 1413^0 1:19:57 pm Option Chart
    May '23 1414^6  S 0^0 1422^2 1390^2 1401^2 1414^6 1:19:45 pm Option Chart
    Jul '23 1413^6  S 0^0 1420^4 1390^4 1402^0 1413^6 1:19:45 pm Option Chart
    Aug '23 1395^4  S 0^0 1396^2 1374^0 1374^0 1395^4 12:40:16 pm Option Chart
    wheat - cbot
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Sep '22 731^4  S 0^0 766^4 725^6 764^6 731^4 1:19:59 pm Option Chart
    Dec '22 749^0  S 0^0 783^4 743^2 781^6 749^0 1:19:57 pm Option Chart
    Mar '23 766^0  S 0^0 799^0 760^2 798^2 766^0 1:19:55 pm Option Chart
    May '23 776^6  S 0^0 808^4 771^0 807^0 776^6 1:19:45 pm Option Chart
    Jul '23 778^6  S 0^0 807^6 773^2 807^6 778^6 1:18:17 pm Option Chart
    Sep '23 783^2  S 0^0 808^4 778^6 806^4 783^2 12:00:34 pm Option Chart
    soybean meal - cbot
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Sep '22 449.40  S 0.00 450.50 440.60 441.00 449.40 1:19:55 pm Option Chart
    Oct '22 413.00  S 0.00 416.30 404.50 405.80 413.00 1:19:55 pm Option Chart
    Dec '22 407.90  S 0.00 411.30 399.00 400.80 407.90 1:19:55 pm Option Chart
    Jan '23 403.90  S 0.00 407.40 395.60 397.40 403.90 1:19:51 pm Option Chart
    Mar '23 397.10  S 0.00 400.30 388.80 391.00 397.10 1:19:46 pm Option Chart
    May '23 393.50  S 0.00 397.00 385.60 388.10 393.50 1:19:22 pm Option Chart
    Jul '23 393.10  S 0.00 396.00 385.30 388.00 393.10 1:19:22 pm Option Chart
    soybean oil - cbot
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Sep '22 66.26  S 0.00 67.88 65.35 67.56 66.26 1:19:57 pm Option Chart
    Oct '22 64.80  S 0.00 66.44 63.89 66.05 64.80 1:19:57 pm Option Chart
    Dec '22 64.27  S 0.00 65.99 63.38 65.66 64.27 1:19:57 pm Option Chart
    Jan '23 63.82  S 0.00 65.52 62.97 65.10 63.82 1:19:55 pm Option Chart
    Mar '23 63.20  S 0.00 64.86 62.37 64.50 63.20 1:19:57 pm Option Chart
    May '23 62.56  S 0.00 63.85 61.73 63.83 62.56 1:19:50 pm Option Chart
    Jul '23 61.75  S 0.00 63.25 60.93 63.25 61.75 1:19:21 pm Option Chart
    hard red winter wheat - kcbt
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Sep '22 812^4  S 0^0 853^4 807^4 851^6 812^4 1:19:55 pm Option Chart
    Dec '22 815^2  S 0^0 855^4 808^4 854^6 815^2 1:19:55 pm Option Chart
    Mar '23 817^6  S 0^0 857^2 811^6 857^2 817^6 1:19:55 pm Option Chart
    May '23 820^0  S 0^0 857^4 813^4 857^4 820^0 1:19:55 pm Option Chart
    Jul '23 815^0  S 0^0 844^2 808^6 844^2 815^0 1:19:55 pm Option Chart
    Sep '23 814^6  S 0^0 830^6 810^6 830^0 814^6 1:15:38 pm Option Chart
    rough rice - cbot
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Sep '22 16.6  S 0.0 16.7 16.5 16.7 16.6 1:19:55 pm Option Chart
    Nov '22 16.9  S 0.0 17.0 16.8 17.0 16.9 1:19:55 pm Option Chart
    Jan '23 17.1  S 0.0 17.1 17.1 17.1 17.1 8:34:41 am Option Chart
    feeder cattle - cme
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Aug '22 181.525  S 0.000 183.325 181.275 183.150 181.525 1:04:46 pm Option Chart
    Sep '22 185.275  S 0.000 187.350 184.900 186.750 185.275 1:04:58 pm Option Chart
    Oct '22 187.675  S 0.000 189.800 187.350 189.500 187.675 1:04:57 pm Option Chart
    live cattle - cme
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Aug '22 141.275  S 0.000 142.000 141.200 141.775 141.275 1:04:24 pm Option Chart
    Oct '22 144.750  S 0.000 145.950 144.650 145.800 144.750 1:04:59 pm Option Chart
    Dec '22 150.550  S 0.000 151.625 150.475 151.325 150.550 1:04:57 pm Option Chart
    lean hogs - cme
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Oct '22 93.300  S 0.000 97.525 93.300 97.475 93.300 1:04:59 pm Option Chart
    Dec '22 85.175  S 0.000 88.000 85.000 88.000 85.175 1:04:58 pm Option Chart
    Feb '23 88.725  S 0.000 90.950 88.575 90.900 88.725 1:04:55 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Sep '22 4285.00 -1.50 4288.00 4283.75 4287.00 4286.50 6:36:21 pm Option Chart
    Dec '22 4304.25 -0.50 4304.25 4304.25 4304.25 4304.75 6:10:16 pm Option Chart
    Mar '23 4333.50  P 0.00 4335.00 4311.75 4318.00 4333.50 2:13:20 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by