.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 436^0 +0^6 436^0 433^0 433^2 435^2 6:14:42 am Option Chart
    Mar '26 445^0 -1^4 447^2 444^2 446^4 446^4 7:27:45 am Option Chart
    May '26 452^4 -1^6 454^6 452^0 454^0 454^2 7:26:42 am Option Chart
    Jul '26 458^0 -1^4 460^0 457^6 459^4 459^4 6:47:54 am Option Chart
    Sep '26 452^0 -1^2 453^6 451^6 453^0 453^2 7:24:09 am Option Chart
    Dec '26 463^4 -1^4 464^6 463^2 464^4 465^0 7:24:09 am Option Chart
    Mar '27 476^0 -2^0 477^6 476^0 477^6 478^0 6:18:44 am Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1084^6 -8^6 1094^4 1082^4 1093^0 1093^4 7:27:42 am Option Chart
    Mar '26 1094^4 -8^2 1104^2 1092^4 1102^2 1102^6 7:26:18 am Option Chart
    May '26 1104^2 -8^0 1113^6 1102^4 1112^6 1112^2 7:26:33 am Option Chart
    Jul '26 1113^0 -8^2 1122^2 1111^4 1121^0 1121^2 7:21:13 am Option Chart
    Aug '26 1107^2 -6^6 1114^2 1105^0 1114^0 1114^0 7:05:56 am Option Chart
    Sep '26 1088^4 -6^2 1095^6 1087^2 1095^0 1094^6 7:16:05 am Option Chart
    Nov '26 1092^2 -6^0 1099^2 1091^2 1098^6 1098^2 7:24:29 am Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 531^2  P -3^2 531^2 526^4 526^4 531^2 9:57:29 am Option Chart
    Mar '26 529^4 -4^0 536^0 529^0 534^6 533^4 7:28:01 am Option Chart
    May '26 537^2 -3^6 543^4 536^6 541^6 541^0 7:27:40 am Option Chart
    Jul '26 545^0 -4^0 551^2 544^6 549^6 549^0 7:27:40 am Option Chart
    Sep '26 557^2 -3^6 562^6 557^2 562^2 561^0 7:22:45 am Option Chart
    Dec '26 573^0 -4^0 578^0 573^0 577^6 577^0 7:27:40 am Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 298.80  P 0.00 300.30 298.80 300.10 298.80 12:50:54 pm Option Chart
    Jan '26 300.80 -1.30 302.20 300.00 302.10 302.10 7:28:06 am Option Chart
    Mar '26 305.50 -1.50 307.10 305.00 306.60 307.00 7:28:03 am Option Chart
    May '26 310.10 -1.70 312.00 309.90 311.80 311.80 7:27:43 am Option Chart
    Jul '26 315.60 -1.80 317.60 315.50 317.50 317.40 7:25:49 am Option Chart
    Aug '26 317.30 -1.60 319.20 317.20 318.90 318.90 7:24:09 am Option Chart
    Sep '26 318.20 -1.30 320.10 318.10 319.80 319.50 7:00:59 am Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 50.56  P 0.00 50.56 50.43 50.43 50.56 11:01:46 am Option Chart
    Jan '26 50.54 -0.28 50.94 50.27 50.82 50.82 7:28:06 am Option Chart
    Mar '26 51.09 -0.23 51.46 50.81 51.35 51.32 7:27:39 am Option Chart
    May '26 51.48 -0.20 51.83 51.21 51.75 51.68 7:24:34 am Option Chart
    Jul '26 51.62 -0.23 51.98 51.38 51.87 51.85 7:20:36 am Option Chart
    Aug '26 51.39 -0.24 51.74 51.18 51.67 51.63 7:25:28 am Option Chart
    Sep '26 51.17 -0.24 51.55 51.00 51.49 51.41 7:25:28 am Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 515^4  P 0^0 524^0 510^0 522^0 515^4 10:47:59 am Option Chart
    Mar '26 519^2 -3^0 525^0 518^6 523^2 522^2 7:28:14 am Option Chart
    May '26 531^6 -2^6 537^2 531^2 536^4 534^4 7:11:48 am Option Chart
    Jul '26 544^2 -2^6 549^4 544^0 548^4 547^0 7:27:40 am Option Chart
    Sep '26 559^6 -2^0 564^0 559^6 564^0 561^6 6:15:55 am Option Chart
    Dec '26 578^6 -2^2 582^6 578^6 582^2 581^0 5:50:03 am Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 9.8 +0.0 9.8 9.8 9.8 9.8 8:45:41 pm Option Chart
    Mar '26 10.1 +0.0 10.1 10.1 10.1 10.1 8:45:41 pm Option Chart
    May '26 10.4  P 0.0 10.5 10.4 10.5 10.4 8:40:04 am Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 343.400  P 0.000 345.250 341.000 341.000 343.400 1:04:57 pm Option Chart
    Mar '26 337.675  P 0.000 338.825 334.875 334.875 337.675 1:04:55 pm Option Chart
    Apr '26 336.575  P 0.000 337.525 333.675 333.725 336.575 1:04:56 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 230.375  P 0.000 231.350 228.900 228.900 230.375 1:04:22 pm Option Chart
    Feb '26 230.950  P 0.000 231.775 229.850 229.850 230.950 1:04:57 pm Option Chart
    Apr '26 230.675  P 0.000 231.175 229.225 229.400 230.675 1:04:57 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 83.400  P 0.000 83.425 82.625 82.700 83.400 1:04:52 pm Option Chart
    Feb '26 84.175  P 0.000 84.575 82.675 82.825 84.175 1:04:59 pm Option Chart
    Apr '26 89.225  P 0.000 89.475 87.475 87.675 89.225 1:04:42 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 6901.75 -5.50 6915.50 6889.50 6914.00 6907.25 7:28:50 am Option Chart
    Mar '26 6961.00 -5.50 6975.25 6949.25 6973.75 6966.50 7:28:40 am Option Chart
    Jun '26 7011.50 -8.00 7017.75 7008.50 7017.75 7019.50 7:07:30 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by