.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 426^2 -0^4 428^0 425^4 426^4 426^6 9:55:51 pm Option Chart
    Mar '26 444^2 -0^2 445^4 443^2 444^2 444^4 9:39:13 pm Option Chart
    May '26 454^0 -0^2 455^2 453^4 454^2 454^2 9:47:27 pm Option Chart
    Jul '26 459^6 -0^2 461^0 459^2 459^6 460^0 9:23:52 pm Option Chart
    Sep '26 455^4 -0^6 457^2 455^2 456^2 456^2 7:05:00 pm Option Chart
    Dec '26 465^2 -0^2 466^4 464^6 465^4 465^4 9:48:27 pm Option Chart
    Mar '27 477^6 -0^4 479^2 477^6 478^2 478^2 9:19:42 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Nov '25 1042^2 -1^4 1044^4 1039^6 1043^6 1043^6 9:56:00 pm Option Chart
    Jan '26 1061^4 -1^4 1063^6 1059^0 1063^4 1063^0 9:54:26 pm Option Chart
    Mar '26 1076^4 -1^4 1078^6 1074^4 1078^2 1078^0 9:54:26 pm Option Chart
    May '26 1089^4 -1^6 1092^0 1087^6 1091^4 1091^2 9:55:51 pm Option Chart
    Jul '26 1099^6 -1^6 1102^0 1098^4 1101^2 1101^4 9:54:26 pm Option Chart
    Aug '26 1096^2 -1^2 1098^0 1094^2 1098^0 1097^4 9:01:26 pm Option Chart
    Sep '26 1080^0 -3^2 1080^4 1080^0 1080^4 1083^2 8:34:36 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 529^6 +1^4 531^0 527^6 528^2 528^2 9:55:25 pm Option Chart
    Mar '26 547^6 +1^4 549^2 546^0 546^4 546^2 9:52:29 pm Option Chart
    May '26 559^0 +1^2 560^4 557^4 558^0 557^6 9:23:52 pm Option Chart
    Jul '26 568^6 +1^4 570^2 567^0 567^0 567^2 9:32:31 pm Option Chart
    Sep '26 582^0 +1^6 582^4 580^0 581^4 580^2 8:35:11 pm Option Chart
    Dec '26 598^2 +0^2 599^4 598^2 599^4 598^0 8:30:01 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Oct '25 283.80 -0.10 284.30 282.90 283.90 283.90 9:36:48 pm Option Chart
    Dec '25 285.40 -0.30 286.00 284.60 286.00 285.70 9:52:23 pm Option Chart
    Jan '26 288.80 -0.60 289.70 288.40 289.70 289.40 8:58:03 pm Option Chart
    Mar '26 295.20 -0.20 295.80 294.60 295.80 295.40 9:23:52 pm Option Chart
    May '26 300.60 -0.20 300.80 299.80 300.80 300.80 9:54:26 pm Option Chart
    Jul '26 305.70 -0.30 306.00 305.20 306.00 306.00 9:54:26 pm Option Chart
    Aug '26 307.00 -0.60 307.50 306.60 307.50 307.60 9:23:52 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Oct '25 51.05 -0.19 51.44 50.95 51.24 51.24 9:44:40 pm Option Chart
    Dec '25 51.58 -0.20 51.97 51.50 51.83 51.78 9:54:58 pm Option Chart
    Jan '26 51.96 -0.17 52.29 51.84 52.28 52.13 9:53:18 pm Option Chart
    Mar '26 52.28 -0.18 52.61 52.20 52.50 52.46 9:30:48 pm Option Chart
    May '26 52.31 -0.28 52.69 52.31 52.63 52.59 8:36:10 pm Option Chart
    Jul '26 52.19 -0.27 52.59 52.19 52.58 52.46 8:30:29 pm Option Chart
    Aug '26 51.80 -0.21 52.13 51.80 52.13 52.01 8:15:25 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 516^6 +0^4 519^0 514^4 516^0 516^2 9:52:30 pm Option Chart
    Mar '26 538^0 +0^6 540^2 536^2 537^2 537^2 9:30:48 pm Option Chart
    May '26 552^2 +0^6 554^2 550^2 552^4 551^4 9:32:02 pm Option Chart
    Jul '26 565^0 +0^6 567^0 563^4 564^2 564^2 9:14:39 pm Option Chart
    Sep '26 579^6 +0^4 581^6 578^2 581^6 579^2 9:14:39 pm Option Chart
    Dec '26 598^0 -0^6 605^0 598^0 604^0 598^6 12:40:57 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Nov '25 11.6 0.0 11.6 11.6 11.6 11.6 8:56:17 pm Option Chart
    Jan '26 11.9 0.0 11.9 11.9 11.9 11.8 8:56:17 pm Option Chart
    Mar '26 12.1 0.0 12.2 12.1 12.2 12.1 11:14:35 am Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Sep '25 355.500 0.000 358.225 353.000 357.250 355.025 1:04:59 pm Option Chart
    Oct '25 349.900 0.000 353.850 346.950 352.925 349.125 1:04:59 pm Option Chart
    Nov '25 344.925 0.000 348.900 342.125 348.000 344.125 1:04:55 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Oct '25 231.475 0.000 233.075 229.600 232.600 231.100 1:04:59 pm Option Chart
    Dec '25 233.100 0.000 234.675 231.125 234.250 232.675 1:04:55 pm Option Chart
    Feb '26 234.750 0.000 236.500 233.025 236.000 234.350 1:04:55 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Oct '25 97.350 0.000 97.900 97.200 97.375 97.325 1:04:57 pm Option Chart
    Dec '25 87.700 0.000 88.550 87.550 88.225 87.650 1:04:57 pm Option Chart
    Feb '26 89.800 0.000 90.550 89.650 90.200 89.700 1:04:57 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Sep '25 6629.00 +27.75 6630.00 6605.75 6606.00 6601.25 9:55:59 pm Option Chart
    Dec '25 6686.50 +27.75 6687.75 6664.00 6664.50 6658.75 9:55:51 pm Option Chart
    Mar '26 6742.50 +26.50 6742.50 6725.00 6725.00 6716.00 9:36:01 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by