.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 460^6  S 0^0 461^2 454^2 454^2 460^6 1:19:59 pm Option Chart
    Jul '26 469^2  S 0^0 469^6 462^4 463^0 469^2 1:19:59 pm Option Chart
    Sep '26 474^0  S 0^0 474^4 467^6 468^0 474^0 1:19:58 pm Option Chart
    Dec '26 489^4  S 0^0 489^6 483^4 484^0 489^4 1:19:57 pm Option Chart
    Mar '27 503^0  S 0^0 503^0 497^0 497^0 503^0 1:19:33 pm Option Chart
    May '27 510^4  S 0^0 510^4 504^4 504^4 510^4 1:19:48 pm Option Chart
    Jul '27 513^6  S 0^0 514^0 509^4 509^4 513^6 1:19:48 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 1177^2  S 0^0 1179^6 1162^0 1162^0 1177^2 1:19:59 pm Option Chart
    Jul '26 1192^0  S 0^0 1194^4 1176^6 1176^6 1192^0 1:19:59 pm Option Chart
    Aug '26 1184^2  S 0^0 1186^4 1170^0 1170^0 1184^2 1:19:54 pm Option Chart
    Sep '26 1161^4  S 0^0 1163^6 1150^4 1150^6 1161^4 1:19:48 pm Option Chart
    Nov '26 1165^6  S 0^0 1167^6 1154^2 1154^2 1165^6 1:19:55 pm Option Chart
    Jan '27 1177^4  S 0^0 1179^4 1169^4 1169^6 1177^4 1:19:54 pm Option Chart
    Mar '27 1174^4  S 0^0 1177^0 1163^6 1163^6 1174^4 1:19:56 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 621^4  S 0^0 623^2 608^4 609^0 621^4 1:19:29 pm Option Chart
    Jul '26 629^6  S 0^0 631^4 617^0 618^0 629^6 1:19:59 pm Option Chart
    Sep '26 642^4  S 0^0 644^0 630^2 630^4 642^4 1:19:55 pm Option Chart
    Dec '26 661^2  S 0^0 662^6 649^4 650^0 661^2 1:19:29 pm Option Chart
    Mar '27 677^4  S 0^0 678^6 665^6 667^2 677^4 1:19:29 pm Option Chart
    May '27 684^6  S 0^0 685^4 673^4 675^4 684^6 1:19:21 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 333.80  S 0.00 334.90 323.50 324.00 333.80 1:19:59 pm Option Chart
    Jul '26 327.80  S 0.00 329.20 318.00 318.40 327.80 1:19:59 pm Option Chart
    Aug '26 320.20  S 0.00 321.40 312.00 312.00 320.20 1:19:59 pm Option Chart
    Sep '26 314.60  S 0.00 316.00 308.20 308.60 314.60 1:19:59 pm Option Chart
    Oct '26 311.00  S 0.00 312.60 305.60 305.90 311.00 1:19:45 pm Option Chart
    Dec '26 313.90  S 0.00 315.70 308.50 309.00 313.90 1:19:59 pm Option Chart
    Jan '27 314.20  S 0.00 316.10 309.30 309.70 314.20 1:19:32 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 72.26  S 0.00 72.61 71.54 72.18 72.26 1:19:59 pm Option Chart
    Jul '26 71.67  S 0.00 72.08 70.95 71.69 71.67 1:19:59 pm Option Chart
    Aug '26 69.98  S 0.00 70.33 69.27 69.73 69.98 1:19:37 pm Option Chart
    Sep '26 68.48  S 0.00 68.74 67.81 68.30 68.48 1:19:37 pm Option Chart
    Oct '26 67.17  S 0.00 67.40 66.52 67.15 67.17 1:19:26 pm Option Chart
    Dec '26 66.29  S 0.00 66.50 65.61 66.04 66.29 1:19:55 pm Option Chart
    Jan '27 65.79  S 0.00 65.95 65.11 65.86 65.79 1:19:37 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 667^2  S 0^0 670^0 656^0 659^0 667^2 1:19:31 pm Option Chart
    Jul '26 675^2  S 0^0 680^6 665^4 670^2 675^2 1:19:56 pm Option Chart
    Sep '26 686^6  S 0^0 691^0 676^4 682^4 686^6 1:19:55 pm Option Chart
    Dec '26 701^0  S 0^0 704^0 691^2 695^0 701^0 1:19:32 pm Option Chart
    Mar '27 712^0  S 0^0 714^2 701^2 709^6 712^0 1:19:31 pm Option Chart
    May '27 715^6  S 0^0 717^6 704^4 713^2 715^6 1:18:08 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 10.7  S 0.0 10.9 10.7 10.8 10.7 1:18:42 pm Option Chart
    Jul '26 11.1  S 0.0 11.3 11.1 11.2 11.1 1:19:59 pm Option Chart
    Sep '26 11.5  S 0.0 11.5 11.5 11.5 11.5 1:05:57 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 370.575  S 0.000 372.600 367.875 368.000 370.575 1:04:57 pm Option Chart
    May '26 367.450  S 0.000 368.025 360.900 361.275 367.450 1:04:35 pm Option Chart
    Aug '26 368.275  S 0.000 369.000 361.750 361.775 368.275 1:04:58 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '26 250.425  S 0.000 251.000 248.650 248.750 250.425 1:04:37 pm Option Chart
    Jun '26 248.950  S 0.000 249.450 245.375 245.725 248.950 1:04:58 pm Option Chart
    Aug '26 245.375  S 0.000 245.750 241.675 242.000 245.375 1:04:58 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '26 94.375  S 0.000 94.800 94.150 94.400 94.375 1:04:58 pm Option Chart
    Jun '26 102.175  S 0.000 102.850 101.975 102.050 102.175 1:04:58 pm Option Chart
    Jul '26 105.025  S 0.000 105.600 104.750 105.075 105.025 1:04:57 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jun '26 7219.00 +13.00 7219.25 7204.75 7204.75 7206.00 5:17:27 pm Option Chart
    Sep '26 7270.75 +9.50 7270.75 7268.75 7268.75 7261.25 5:12:47 pm Option Chart
    Dec '26 7317.50  P 0.00 7319.50 7290.50 7319.50 7317.50 12:33:05 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by