.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 425^4  P 0^0 427^6 424^0 426^2 425^4 1:19:59 pm Option Chart
    Mar '26 437^4  P 0^0 439^0 435^2 437^4 437^4 1:19:59 pm Option Chart
    May '26 444^6  P 0^0 446^0 442^4 445^0 444^6 1:19:59 pm Option Chart
    Jul '26 450^6  P 0^0 451^6 448^2 450^6 450^6 1:19:55 pm Option Chart
    Sep '26 447^4  P 0^0 448^4 445^4 448^2 447^4 1:19:45 pm Option Chart
    Dec '26 460^0  P 0^0 461^2 458^2 460^2 460^0 1:19:55 pm Option Chart
    Mar '27 473^2  P 0^0 474^2 471^6 474^2 473^2 1:17:00 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1125^0  P 0^0 1127^4 1113^2 1122^4 1125^0 1:19:59 pm Option Chart
    Mar '26 1134^2  P 0^0 1136^4 1123^4 1132^4 1134^2 1:19:56 pm Option Chart
    May '26 1143^2  P 0^0 1145^2 1133^2 1141^2 1143^2 1:19:56 pm Option Chart
    Jul '26 1149^2  P 0^0 1151^2 1139^6 1150^0 1149^2 1:19:54 pm Option Chart
    Aug '26 1138^0  P 0^0 1140^4 1130^2 1139^0 1138^0 1:19:19 pm Option Chart
    Sep '26 1112^0  P 0^0 1115^2 1106^2 1115^0 1112^0 1:19:15 pm Option Chart
    Nov '26 1112^0  P 0^0 1116^2 1107^2 1115^0 1112^0 1:19:56 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 527^0  P 0^0 532^4 522^6 528^2 527^0 1:19:57 pm Option Chart
    Mar '26 539^6  P 0^0 545^0 535^6 541^4 539^6 1:19:57 pm Option Chart
    May '26 548^2  P 0^0 553^2 545^0 549^6 548^2 1:19:55 pm Option Chart
    Jul '26 557^0  P 0^0 561^4 553^6 559^0 557^0 1:19:55 pm Option Chart
    Sep '26 569^0  P 0^0 573^4 566^0 570^6 569^0 1:19:30 pm Option Chart
    Dec '26 584^4  P 0^0 589^0 582^0 585^0 584^4 1:18:36 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 315.10  P 0.00 315.80 312.60 313.80 315.10 1:19:59 pm Option Chart
    Jan '26 319.20  P 0.00 319.90 316.60 317.50 319.20 1:19:57 pm Option Chart
    Mar '26 324.70  P 0.00 325.30 321.90 322.70 324.70 1:19:59 pm Option Chart
    May '26 330.30  P 0.00 331.00 327.50 329.10 330.30 1:19:59 pm Option Chart
    Jul '26 335.70  P 0.00 336.40 332.70 333.40 335.70 1:19:59 pm Option Chart
    Aug '26 336.10  P 0.00 336.70 333.40 333.60 336.10 1:19:30 pm Option Chart
    Sep '26 335.00  P 0.00 335.50 332.80 333.60 335.00 1:18:27 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 50.26  P 0.00 50.76 49.60 50.67 50.26 1:19:54 pm Option Chart
    Jan '26 50.58  P 0.00 51.08 49.90 50.96 50.58 1:19:55 pm Option Chart
    Mar '26 51.12  P 0.00 51.58 50.45 51.55 51.12 1:19:59 pm Option Chart
    May '26 51.47  P 0.00 51.91 50.84 51.86 51.47 1:19:55 pm Option Chart
    Jul '26 51.61  P 0.00 52.06 51.01 51.95 51.61 1:19:34 pm Option Chart
    Aug '26 51.38  P 0.00 51.78 50.80 51.78 51.38 1:17:54 pm Option Chart
    Sep '26 51.16  P 0.00 51.61 50.55 51.55 51.16 1:17:54 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 511^0  P 0^0 513^2 503^4 506^0 511^0 1:19:24 pm Option Chart
    Mar '26 526^2  P 0^0 528^6 519^4 522^6 526^2 1:19:57 pm Option Chart
    May '26 538^2  P 0^0 541^0 532^0 535^4 538^2 1:19:55 pm Option Chart
    Jul '26 550^6  P 0^0 553^2 544^4 548^6 550^6 1:19:30 pm Option Chart
    Sep '26 564^6  P 0^0 567^2 559^0 562^4 564^6 1:18:36 pm Option Chart
    Dec '26 582^6  P 0^0 585^2 577^0 579^0 582^6 1:18:36 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 10.4  P 0.0 10.5 10.0 10.1 10.4 1:19:55 pm Option Chart
    Mar '26 10.7  P 0.0 10.8 10.3 10.4 10.7 1:16:46 pm Option Chart
    May '26 10.9  P 0.0 11.0 10.6 10.6 10.9 1:15:10 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 314.225  P 0.000 317.025 307.125 307.250 314.225 1:04:59 pm Option Chart
    Mar '26 307.050  P 0.000 310.225 299.300 299.300 307.050 1:04:59 pm Option Chart
    Apr '26 305.350  P 0.000 308.600 297.300 297.300 305.350 1:04:37 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 214.450  P 0.000 216.650 208.275 211.000 214.450 1:04:58 pm Option Chart
    Feb '26 214.775  P 0.000 217.150 208.175 211.000 214.775 1:04:58 pm Option Chart
    Apr '26 215.150  P 0.000 217.400 208.550 210.750 215.150 1:04:55 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 77.800  P 0.000 78.925 77.625 78.925 77.800 1:04:56 pm Option Chart
    Feb '26 77.700  P 0.000 79.025 77.125 79.000 77.700 1:04:58 pm Option Chart
    Apr '26 81.300  P 0.000 83.000 81.100 83.000 81.300 1:04:59 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 6620.25  S 0.00 6677.50 6525.00 6560.00 6620.25 3:59:59 pm Option Chart
    Mar '26 6677.75  S 0.00 6735.50 6583.00 6616.75 6677.75 3:59:30 pm Option Chart
    Jun '26 6728.50  P 0.00 6782.25 6639.75 6650.50 6728.50 1:39:05 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by