.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 436^6 +2^0 436^6 436^6 436^6 434^6 7:00:00 pm Option Chart
    Mar '26 447^2 +3^0 447^4 443^4 444^0 444^2 5:02:08 am Option Chart
    May '26 454^2 +2^4 454^6 451^4 451^6 451^6 5:01:07 am Option Chart
    Jul '26 459^6 +2^2 459^6 456^6 457^2 457^4 5:01:19 am Option Chart
    Sep '26 453^2 +1^0 453^4 451^2 452^2 452^2 5:00:23 am Option Chart
    Dec '26 464^6 +1^0 465^0 462^6 463^2 463^6 4:56:58 am Option Chart
    Mar '27 477^6 +1^0 477^6 475^6 476^4 476^6 4:56:58 am Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1092^4 +1^2 1096^0 1088^6 1091^0 1091^2 5:01:56 am Option Chart
    Mar '26 1102^4 +1^4 1105^2 1098^6 1100^0 1101^0 5:00:19 am Option Chart
    May '26 1112^4 +2^0 1114^6 1108^6 1110^0 1110^4 4:59:56 am Option Chart
    Jul '26 1121^2 +1^6 1123^4 1117^4 1119^0 1119^4 4:59:43 am Option Chart
    Aug '26 1114^6 +2^2 1116^2 1110^6 1114^4 1112^4 4:59:43 am Option Chart
    Sep '26 1095^2 +2^4 1096^6 1091^6 1095^4 1092^6 4:59:43 am Option Chart
    Nov '26 1097^6 +2^2 1099^4 1094^2 1095^2 1095^4 4:55:42 am Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 531^2  P 0^0 531^2 526^4 526^4 531^2 9:57:29 am Option Chart
    Mar '26 532^4 +3^0 532^6 529^2 529^6 529^4 5:02:19 am Option Chart
    May '26 540^4 +2^6 540^6 537^4 538^0 537^6 4:59:10 am Option Chart
    Jul '26 548^6 +2^6 549^0 546^0 546^4 546^0 5:00:16 am Option Chart
    Sep '26 561^2 +2^6 561^2 558^4 558^6 558^4 4:58:31 am Option Chart
    Dec '26 577^2 +2^4 577^2 574^4 575^6 574^6 4:52:55 am Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 298.20  P 0.00 299.30 296.90 297.00 298.20 9:55:05 am Option Chart
    Jan '26 302.90 +1.70 303.10 300.80 301.20 301.20 5:01:48 am Option Chart
    Mar '26 308.10 +1.80 308.20 306.10 306.30 306.30 5:01:32 am Option Chart
    May '26 313.30 +1.90 313.50 311.30 311.50 311.40 5:01:47 am Option Chart
    Jul '26 319.30 +2.20 319.30 317.10 317.70 317.10 4:59:43 am Option Chart
    Aug '26 320.70 +2.10 320.90 318.60 319.10 318.60 5:01:47 am Option Chart
    Sep '26 321.50 +2.30 321.50 319.50 320.00 319.20 5:00:00 am Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 50.81  P 0.00 51.19 50.81 51.17 50.81 8:58:40 am Option Chart
    Jan '26 50.74 -0.35 51.23 50.55 51.07 51.09 5:01:27 am Option Chart
    Mar '26 51.29 -0.32 51.74 51.09 51.60 51.61 5:01:54 am Option Chart
    May '26 51.62 -0.34 52.09 51.46 51.96 51.96 4:47:28 am Option Chart
    Jul '26 51.80 -0.32 52.24 51.62 52.12 52.12 4:53:06 am Option Chart
    Aug '26 51.52 -0.38 51.98 51.42 51.88 51.90 4:30:23 am Option Chart
    Sep '26 51.32 -0.35 51.68 51.18 51.68 51.67 4:09:38 am Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 522^0 +5^4 522^0 522^0 522^0 516^4 7:04:21 pm Option Chart
    Mar '26 526^2 +3^0 526^4 523^4 524^0 523^2 5:01:44 am Option Chart
    May '26 538^0 +3^0 538^0 535^2 536^4 535^0 4:58:01 am Option Chart
    Jul '26 550^6 +3^2 550^6 548^2 548^4 547^4 5:01:20 am Option Chart
    Sep '26 565^6 +3^0 565^6 563^2 564^0 562^6 4:56:30 am Option Chart
    Dec '26 583^4 +1^4 583^4 583^4 583^4 582^0 9:27:17 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 9.9 -0.0 9.9 9.9 9.9 9.9 8:49:02 pm Option Chart
    Mar '26 10.2 -0.0 10.3 10.2 10.3 10.2 7:42:52 pm Option Chart
    May '26 10.7  P +0.2 10.7 10.7 10.7 10.7 1:14:59 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 338.375  P 0.000 338.875 334.250 335.475 338.375 1:04:57 pm Option Chart
    Mar '26 332.825  P 0.000 333.200 328.800 330.150 332.825 1:04:55 pm Option Chart
    Apr '26 331.900  P 0.000 332.275 328.100 329.000 331.900 1:04:55 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 226.800  P 0.000 227.200 225.500 226.575 226.800 1:04:56 pm Option Chart
    Feb '26 228.525  P 0.000 228.700 225.850 226.700 228.525 1:04:59 pm Option Chart
    Apr '26 228.375  P 0.000 228.500 225.875 226.825 228.375 1:04:56 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 82.450  P 0.000 82.575 82.325 82.475 82.450 1:04:48 pm Option Chart
    Feb '26 82.425  P 0.000 82.850 81.775 81.875 82.425 1:04:55 pm Option Chart
    Apr '26 87.375  P 0.000 87.650 86.475 86.475 87.375 1:04:55 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 6852.75 -39.00 6891.25 6817.50 6887.00 6891.75 5:01:47 am Option Chart
    Mar '26 6911.25 -38.75 6950.00 6875.50 6947.00 6950.00 5:01:52 am Option Chart
    Jun '26 6967.75 -35.00 6999.00 6932.25 6999.00 7002.75 4:03:12 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by