.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 450^0  P 0^0 453^0 448^6 451^0 450^0 1:19:59 pm Option Chart
    May '26 458^2  P 0^0 461^0 457^2 459^0 458^2 1:19:55 pm Option Chart
    Jul '26 464^2  P 0^0 466^2 463^2 464^2 464^2 1:19:53 pm Option Chart
    Sep '26 458^2  P 0^0 458^4 456^4 457^2 458^2 1:19:30 pm Option Chart
    Dec '26 468^4  P 0^0 468^4 467^2 467^6 468^4 1:19:57 pm Option Chart
    Mar '27 481^2  P 0^0 481^2 480^0 480^0 481^2 1:19:30 pm Option Chart
    May '27 488^0  P 0^0 488^0 487^0 487^4 488^0 1:18:28 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1058^6  P 0^0 1069^2 1057^0 1067^0 1058^6 1:19:59 pm Option Chart
    Mar '26 1072^4  P 0^0 1082^4 1070^6 1080^4 1072^4 1:19:58 pm Option Chart
    May '26 1084^2  P 0^0 1093^2 1082^4 1090^4 1084^2 1:19:55 pm Option Chart
    Jul '26 1095^4  P 0^0 1104^0 1093^4 1101^0 1095^4 1:19:46 pm Option Chart
    Aug '26 1092^4  P 0^0 1100^4 1090^2 1098^4 1092^4 1:17:38 pm Option Chart
    Sep '26 1077^6  P 0^0 1083^6 1075^2 1083^0 1077^6 1:19:46 pm Option Chart
    Nov '26 1082^2  P 0^0 1088^6 1079^0 1086^2 1082^2 1:19:46 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 519^0  P 0^0 524^4 517^0 522^4 519^0 1:19:59 pm Option Chart
    May '26 530^6  P 0^0 535^0 528^6 533^2 530^6 1:19:59 pm Option Chart
    Jul '26 542^4  P 0^0 546^6 540^4 545^2 542^4 1:19:36 pm Option Chart
    Sep '26 556^2  P 0^0 560^0 554^4 558^6 556^2 1:19:36 pm Option Chart
    Dec '26 574^4  P 0^0 577^0 572^4 575^6 574^4 1:19:30 pm Option Chart
    Mar '27 590^2  P 0^0 592^4 589^0 592^4 590^2 1:14:28 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 303.70  P 0.00 307.90 303.00 305.80 303.70 1:19:45 pm Option Chart
    Mar '26 307.40  P 0.00 310.80 307.00 310.00 307.40 1:19:59 pm Option Chart
    May '26 310.70  P 0.00 313.80 310.40 312.50 310.70 1:19:55 pm Option Chart
    Jul '26 315.50  P 0.00 318.20 315.30 318.00 315.50 1:19:34 pm Option Chart
    Aug '26 316.80  P 0.00 319.40 316.70 319.20 316.80 1:17:31 pm Option Chart
    Sep '26 317.40  P 0.00 320.00 317.30 319.10 317.40 1:19:34 pm Option Chart
    Oct '26 317.60  P 0.00 320.30 317.50 319.20 317.60 1:17:47 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 48.72  P 0.00 49.14 48.65 49.00 48.72 1:19:32 pm Option Chart
    Mar '26 49.22  P 0.00 49.63 49.12 49.50 49.22 1:19:57 pm Option Chart
    May '26 49.73  P 0.00 50.13 49.64 50.00 49.73 1:19:59 pm Option Chart
    Jul '26 50.06  P 0.00 50.41 49.96 50.30 50.06 1:19:38 pm Option Chart
    Aug '26 49.95  P 0.00 50.27 49.88 50.20 49.95 1:15:19 pm Option Chart
    Sep '26 49.81  P 0.00 50.14 49.70 50.14 49.81 1:17:31 pm Option Chart
    Oct '26 49.60  P 0.00 49.89 49.53 49.88 49.60 1:17:31 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 533^4  P 0^0 536^0 531^6 534^4 533^4 1:19:58 pm Option Chart
    May '26 546^0  P 0^0 548^2 544^4 547^4 546^0 1:19:55 pm Option Chart
    Jul '26 559^0  P 0^0 560^6 557^2 560^0 559^0 1:19:23 pm Option Chart
    Sep '26 573^6  P 0^0 575^0 572^0 574^2 573^6 1:19:55 pm Option Chart
    Dec '26 593^0  P 0^0 594^2 591^2 593^2 593^0 1:17:07 pm Option Chart
    Mar '27 608^4  P -0^2 609^0 605^0 605^4 608^4 11:03:44 am Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 9.8  P 0.0 10.0 9.7 9.9 9.8 1:19:03 pm Option Chart
    Mar '26 10.1  P 0.0 10.3 10.1 10.3 10.1 1:19:55 pm Option Chart
    May '26 10.4  P 0.0 10.5 10.4 10.5 10.4 12:05:06 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 346.175  P 0.000 347.350 345.375 345.825 346.175 1:04:43 pm Option Chart
    Mar '26 340.425  P 0.000 341.650 339.325 339.600 340.425 1:04:59 pm Option Chart
    Apr '26 339.200  P 0.000 340.225 338.225 338.575 339.200 1:04:54 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 229.825  P 0.000 230.575 229.200 229.350 229.825 12:59:29 pm Option Chart
    Feb '26 229.650  P 0.000 230.550 228.700 228.700 229.650 1:04:50 pm Option Chart
    Apr '26 229.700  P 0.000 230.525 229.075 229.075 229.700 1:03:28 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 84.525  P 0.000 84.875 83.825 84.575 84.525 1:04:58 pm Option Chart
    Apr '26 89.475  P 0.000 89.775 89.000 89.400 89.475 1:04:55 pm Option Chart
    May '26 93.425  P 0.000 93.625 93.075 93.100 93.425 12:09:25 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 6979.25  S 0.00 6994.00 6969.00 6979.50 6979.25 3:59:59 pm Option Chart
    Jun '26 7031.00  S 0.00 7044.75 7021.50 7036.00 7031.00 3:21:24 pm Option Chart
    Sep '26 7081.75  P +1.25 7087.00 7081.75 7087.00 7081.75 11:59:28 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by