.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 425^6 -0^6 427^6 424^0 426^2 426^4 10:19:32 am Option Chart
    Mar '26 437^6 0^0 439^0 435^2 437^4 437^6 10:19:33 am Option Chart
    May '26 444^6 -0^4 446^0 442^4 445^0 445^2 10:17:17 am Option Chart
    Jul '26 450^2 -0^6 451^6 448^2 450^6 451^0 10:18:18 am Option Chart
    Sep '26 447^2 -1^0 448^4 445^4 448^2 448^2 10:16:43 am Option Chart
    Dec '26 460^0 -1^0 461^2 458^2 460^2 461^0 10:19:23 am Option Chart
    Mar '27 472^6 -1^4 474^2 471^6 474^2 474^2 10:15:45 am Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1122^2 -0^2 1125^6 1113^2 1122^4 1122^4 10:19:34 am Option Chart
    Mar '26 1131^2 -0^6 1135^4 1123^4 1132^4 1132^0 10:19:02 am Option Chart
    May '26 1140^0 -1^4 1144^4 1133^2 1141^2 1141^4 10:19:34 am Option Chart
    Jul '26 1146^0 -2^0 1151^2 1139^6 1150^0 1148^0 10:18:32 am Option Chart
    Aug '26 1135^4 -2^4 1140^4 1130^2 1139^0 1138^0 10:17:49 am Option Chart
    Sep '26 1110^0 -3^0 1115^2 1106^2 1115^0 1113^0 10:19:34 am Option Chart
    Nov '26 1110^4 -3^2 1116^2 1107^2 1115^0 1113^6 10:19:31 am Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 530^4 +3^4 530^4 522^6 528^2 527^0 10:19:05 am Option Chart
    Mar '26 543^2 +2^4 543^2 535^6 541^4 540^6 10:19:27 am Option Chart
    May '26 551^4 +1^6 551^4 545^0 549^6 549^6 10:18:58 am Option Chart
    Jul '26 559^6 +1^2 559^6 553^6 559^0 558^4 10:19:18 am Option Chart
    Sep '26 570^4 +0^2 571^2 566^0 570^6 570^2 10:12:12 am Option Chart
    Dec '26 587^4 +1^4 587^4 582^0 585^0 586^0 10:19:26 am Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 313.90 -0.10 315.20 312.60 313.80 314.00 10:19:34 am Option Chart
    Jan '26 318.00 +0.40 319.00 316.60 317.50 317.60 10:19:34 am Option Chart
    Mar '26 323.20 +0.50 324.50 321.90 322.70 322.70 10:19:34 am Option Chart
    May '26 328.60 +0.40 329.90 327.50 329.10 328.20 10:18:33 am Option Chart
    Jul '26 333.70 +0.30 335.00 332.70 333.40 333.40 10:18:33 am Option Chart
    Aug '26 334.30 0.00 335.50 333.40 333.60 334.30 10:18:22 am Option Chart
    Sep '26 333.50 -0.10 334.80 332.80 333.60 333.60 10:17:36 am Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 50.13 -0.53 50.76 49.60 50.67 50.66 10:19:25 am Option Chart
    Jan '26 50.45 -0.50 51.08 49.90 50.96 50.95 10:19:25 am Option Chart
    Mar '26 50.99 -0.49 51.58 50.45 51.55 51.48 10:19:18 am Option Chart
    May '26 51.36 -0.47 51.91 50.84 51.86 51.83 10:18:47 am Option Chart
    Jul '26 51.53 -0.44 52.06 51.01 51.95 51.97 10:16:55 am Option Chart
    Aug '26 51.32 -0.44 51.78 50.80 51.78 51.76 10:17:18 am Option Chart
    Sep '26 51.08 -0.44 51.61 50.55 51.55 51.52 10:13:16 am Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 511^4 +5^2 513^2 503^4 506^0 506^2 10:18:31 am Option Chart
    Mar '26 527^4 +3^6 528^6 519^4 522^6 523^6 10:19:30 am Option Chart
    May '26 539^2 +2^6 541^0 532^0 535^4 536^4 10:18:17 am Option Chart
    Jul '26 551^6 +2^4 553^0 544^4 548^6 549^2 10:18:17 am Option Chart
    Sep '26 565^6 +2^2 566^6 559^0 562^4 563^4 10:15:32 am Option Chart
    Dec '26 584^2 +2^6 584^6 577^0 579^0 581^4 9:51:03 am Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 10.1 +0.1 10.2 10.0 10.1 10.0 10:16:52 am Option Chart
    Mar '26 10.5 +0.1 10.5 10.3 10.4 10.3 10:15:52 am Option Chart
    May '26 10.6 +0.0 10.6 10.6 10.6 10.5 8:33:52 am Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 310.850 -5.525 314.800 307.125 307.250 316.375 10:19:24 am Option Chart
    Mar '26 303.550 -5.000 307.800 299.300 299.300 308.550 10:18:12 am Option Chart
    Apr '26 301.800 -4.750 305.700 297.300 297.300 306.550 10:14:58 am Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 213.500 -1.225 215.675 208.275 211.000 214.725 10:19:17 am Option Chart
    Feb '26 213.525 -1.875 216.025 208.175 211.000 215.400 10:19:41 am Option Chart
    Apr '26 213.725 -1.850 216.475 208.550 210.750 215.575 10:19:02 am Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 77.975 -1.500 78.925 77.800 78.925 79.475 10:19:35 am Option Chart
    Feb '26 78.025 -1.625 79.025 77.125 79.000 79.650 10:19:10 am Option Chart
    Apr '26 81.925 -1.800 83.000 81.100 83.000 83.725 10:19:26 am Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 6553.75 -3.75 6599.00 6525.00 6560.00 6557.50 10:19:42 am Option Chart
    Mar '26 6610.00 -5.25 6656.25 6583.00 6616.75 6615.25 10:18:30 am Option Chart
    Jun '26 6675.75 +8.50 6693.50 6639.75 6650.50 6667.25 6:30:30 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by