.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '26 501^0 +0^6 501^0 499^2 500^0 500^2 8:20:18 pm Option Chart
    Mar '27 516^0 +0^6 516^0 514^0 515^2 515^2 8:19:34 pm Option Chart
    May '27 523^0 +0^6 523^0 521^2 522^0 522^2 7:48:43 pm Option Chart
    Jul '27 527^2 +0^6 527^2 525^4 526^2 526^4 8:15:10 pm Option Chart
    Sep '27 509^2 +0^4 509^2 507^6 509^0 508^6 7:03:52 pm Option Chart
    Dec '27 518^0 +0^2 518^0 517^0 517^6 517^6 7:18:08 pm Option Chart
    Mar '28 530^2 -0^4 533^0 530^2 533^0 530^6 1:14:26 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Nov '26 1291^6 +4^2 1292^0 1284^2 1286^2 1287^4 8:20:36 pm Option Chart
    Jan '27 1307^6 +3^4 1307^6 1301^0 1302^6 1304^2 8:20:18 pm Option Chart
    Mar '27 1317^2 +3^2 1317^2 1310^6 1313^2 1314^0 8:20:18 pm Option Chart
    May '27 1325^6 +2^6 1325^6 1319^4 1320^6 1323^0 8:18:25 pm Option Chart
    Jul '27 1330^2 +1^4 1330^2 1325^4 1326^0 1328^6 8:06:55 pm Option Chart
    Aug '27 1312^6 +2^0 1312^6 1308^0 1308^4 1310^6 8:13:34 pm Option Chart
    Sep '27 1272^6 +2^4 1272^6 1268^6 1269^0 1270^2 8:13:34 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '26 685^0 +1^6 685^6 681^0 683^6 683^2 8:20:00 pm Option Chart
    Mar '27 699^4 +1^6 700^0 695^2 698^4 697^6 8:19:36 pm Option Chart
    May '27 704^2 +0^2 705^4 701^6 703^4 704^0 8:05:35 pm Option Chart
    Jul '27 705^4 +0^4 706^2 702^6 704^4 705^0 7:26:43 pm Option Chart
    Sep '27 710^0 0^0 710^0 707^6 709^0 710^0 8:05:00 pm Option Chart
    Dec '27 719^4 -0^2 719^4 718^6 718^6 719^6 8:01:09 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Oct '26 360.60 -0.10 362.90 359.90 360.70 360.70 12:00:09 pm Option Chart
    Dec '26 359.40 +1.80 359.50 357.60 357.60 357.60 8:20:37 pm Option Chart
    Jan '27 359.10 +1.60 359.10 357.30 357.30 357.50 8:20:18 pm Option Chart
    Mar '27 358.50 +1.30 358.60 357.00 357.00 357.20 8:19:22 pm Option Chart
    May '27 359.40 +1.20 359.40 358.20 358.20 358.20 8:08:00 pm Option Chart
    Jul '27 361.50 +0.70 361.90 360.50 360.50 360.80 8:02:03 pm Option Chart
    Aug '27 358.10 +0.70 358.50 357.60 357.60 357.40 8:00:08 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Oct '26 67.74 +0.12 67.89 67.53 67.89 67.62 11:19:49 am Option Chart
    Dec '26 67.99 +0.07 68.00 67.72 67.91 67.92 8:20:18 pm Option Chart
    Jan '27 68.21 +0.09 68.21 67.94 68.12 68.12 8:12:40 pm Option Chart
    Mar '27 68.47 +0.09 68.48 68.21 68.37 68.38 8:11:12 pm Option Chart
    May '27 68.70 +0.10 68.70 68.44 68.57 68.60 8:20:18 pm Option Chart
    Jul '27 68.73 +0.09 68.73 68.52 68.62 68.64 7:59:01 pm Option Chart
    Aug '27 68.32 +0.09 68.32 68.11 68.20 68.23 7:57:42 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '26 738^6 +2^4 739^6 735^4 737^4 736^2 8:15:16 pm Option Chart
    Mar '27 751^6 +2^6 752^2 748^4 750^0 749^0 8:20:21 pm Option Chart
    May '27 755^4 +2^2 756^0 752^6 754^0 753^2 8:15:16 pm Option Chart
    Jul '27 752^2 +1^2 753^6 750^4 753^6 751^0 8:05:00 pm Option Chart
    Sep '27 755^2 -0^2 755^2 755^2 755^2 755^4 7:20:00 pm Option Chart
    Dec '27 764^0 -0^2 768^2 764^0 765^2 764^2 1:14:58 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Nov '26 16.8 -0.1 16.9 16.8 16.9 16.9 7:00:01 pm Option Chart
    Jan '27 17.3 -0.0 17.3 17.3 17.3 17.3 7:00:00 pm Option Chart
    Mar '27 17.6 0.0 17.6 17.6 17.6 17.6 7:00:00 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Oct '26 338.450 0.000 338.975 335.550 338.325 338.025 1:04:58 pm Option Chart
    Nov '26 335.375 0.000 337.050 332.425 335.825 334.875 1:04:58 pm Option Chart
    Jan '27 328.725 0.000 331.125 326.200 330.600 328.425 1:04:58 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Oct '26 221.900 0.000 222.075 220.450 221.350 221.875 1:04:53 pm Option Chart
    Dec '26 223.700 0.000 224.275 222.225 223.850 223.550 1:04:57 pm Option Chart
    Feb '27 225.925 0.000 226.950 224.700 226.550 225.850 1:04:59 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Oct '26 75.875 0.000 76.700 75.750 76.625 75.825 1:04:58 pm Option Chart
    Dec '26 68.650 0.000 68.950 68.000 68.525 68.600 1:04:58 pm Option Chart
    Feb '27 69.750 0.000 69.925 68.575 69.450 69.875 1:04:59 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '26 7825.00 +8.75 7833.75 7817.00 7820.50 7816.25 8:20:50 pm Option Chart
    Mar '27 7903.25 +9.00 7910.50 7897.00 7897.00 7894.25 8:09:01 pm Option Chart
    Jun '27 8013.00  P +37.25 8013.00 8013.00 8013.00 8013.00 12:07:18 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by