.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 431^6  P 0^0 432^6 429^4 431^0 431^6 1:19:59 pm Option Chart
    May '26 442^0  P 0^0 442^6 439^6 441^0 442^0 1:19:59 pm Option Chart
    Jul '26 450^0  P 0^0 450^4 447^2 449^2 450^0 1:19:58 pm Option Chart
    Sep '26 450^4  P 0^0 450^4 447^6 449^0 450^4 1:19:50 pm Option Chart
    Dec '26 464^4  P 0^0 464^4 462^0 463^0 464^4 1:19:59 pm Option Chart
    Mar '27 476^2  P 0^0 476^2 474^0 474^2 476^2 1:19:22 pm Option Chart
    May '27 482^2  P 0^0 482^2 480^2 481^2 482^2 1:19:49 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 1133^0  P 0^0 1139^4 1122^0 1136^0 1133^0 1:19:58 pm Option Chart
    May '26 1148^4  P 0^0 1155^2 1137^6 1150^4 1148^4 1:19:56 pm Option Chart
    Jul '26 1160^4  P 0^0 1167^0 1150^2 1162^0 1160^4 1:19:48 pm Option Chart
    Aug '26 1148^6  P 0^0 1155^2 1140^2 1151^2 1148^6 1:19:48 pm Option Chart
    Sep '26 1116^4  P 0^0 1121^6 1110^4 1117^6 1116^4 1:19:52 pm Option Chart
    Nov '26 1113^4  P 0^0 1119^0 1109^4 1115^0 1113^4 1:19:56 pm Option Chart
    Jan '27 1123^2  P 0^0 1128^0 1119^0 1124^0 1123^2 1:18:47 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 548^6  P 0^0 553^0 545^6 552^0 548^6 1:19:58 pm Option Chart
    May '26 548^4  P 0^0 558^6 548^0 558^2 548^4 1:19:59 pm Option Chart
    Jul '26 557^0  P 0^0 566^6 556^4 565^6 557^0 1:19:56 pm Option Chart
    Sep '26 568^6  P 0^0 579^0 568^4 578^0 568^6 1:19:58 pm Option Chart
    Dec '26 586^2  P 0^0 596^0 585^6 594^6 586^2 1:19:56 pm Option Chart
    Mar '27 601^0  P 0^0 610^4 600^4 610^4 601^0 1:17:12 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 309.20  P 0.00 310.70 304.20 307.90 309.20 1:19:58 pm Option Chart
    May '26 313.50  P 0.00 314.80 309.00 312.40 313.50 1:19:55 pm Option Chart
    Jul '26 317.50  P 0.00 318.60 313.40 316.40 317.50 1:19:57 pm Option Chart
    Aug '26 317.70  P 0.00 318.70 314.20 316.90 317.70 1:18:55 pm Option Chart
    Sep '26 316.80  P 0.00 317.80 313.90 315.50 316.80 1:19:16 pm Option Chart
    Oct '26 315.40  P 0.00 316.00 313.00 314.30 315.40 1:18:55 pm Option Chart
    Dec '26 318.00  P 0.00 318.40 315.50 315.60 318.00 1:19:57 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 57.08  P 0.00 57.66 56.62 57.40 57.08 1:19:58 pm Option Chart
    May '26 57.47  P 0.00 58.02 57.05 58.01 57.47 1:19:56 pm Option Chart
    Jul '26 57.56  P 0.00 58.09 57.22 58.00 57.56 1:19:58 pm Option Chart
    Aug '26 57.22  P 0.00 57.67 56.91 57.64 57.22 1:19:56 pm Option Chart
    Sep '26 56.76  P 0.00 57.30 56.43 57.30 56.76 1:19:56 pm Option Chart
    Oct '26 56.24  P 0.00 56.70 55.95 56.70 56.24 1:19:56 pm Option Chart
    Dec '26 56.08  P 0.00 56.47 55.73 56.47 56.08 1:19:57 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 542^4  P 0^0 553^6 541^4 552^4 542^4 1:19:56 pm Option Chart
    May '26 553^6  P 0^0 565^4 552^6 565^0 553^6 1:19:59 pm Option Chart
    Jul '26 567^2  P 0^0 577^6 565^6 577^0 567^2 1:19:55 pm Option Chart
    Sep '26 582^0  P 0^0 592^2 580^2 592^0 582^0 1:19:30 pm Option Chart
    Dec '26 603^0  P 0^0 613^0 601^2 611^2 603^0 1:18:29 pm Option Chart
    Mar '27 619^0  P 0^0 626^4 617^6 626^4 619^0 1:14:52 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 11.0  P 0.0 11.2 11.0 11.1 11.0 1:14:20 pm Option Chart
    May '26 11.3  P 0.0 11.6 11.3 11.5 11.3 1:19:06 pm Option Chart
    Jul '26 11.7  P 0.0 11.7 11.7 11.7 11.7 12:53:00 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 366.150  P 0.000 369.200 364.450 365.700 366.150 1:04:56 pm Option Chart
    Apr '26 363.450  P 0.000 366.250 361.775 363.900 363.450 1:04:56 pm Option Chart
    May '26 359.425  P 0.000 362.100 357.925 359.850 359.425 1:04:55 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 243.075  P 0.000 243.700 241.950 242.500 243.075 1:04:58 pm Option Chart
    Apr '26 240.625  P 0.000 241.675 239.500 240.650 240.625 1:04:58 pm Option Chart
    Jun '26 236.150  P 0.000 237.200 235.100 236.100 236.150 1:04:58 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 91.275  P 0.000 92.375 91.125 92.125 91.275 1:04:57 pm Option Chart
    May '26 95.300  P 0.000 96.325 95.175 96.300 95.300 1:00:58 pm Option Chart
    Jun '26 104.550  P 0.000 105.950 104.500 105.800 104.550 1:04:55 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 6850.50  S 0.00 6897.75 6808.75 6865.50 6850.50 3:59:59 pm Option Chart
    Jun '26 6902.75  S 0.00 6950.00 6861.75 6918.00 6902.75 3:51:30 pm Option Chart
    Sep '26 6951.50  P 0.00 6999.00 6923.25 6959.50 6951.50 12:02:09 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by