.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 427^0 -1^4 429^2 427^0 428^4 428^4 2:54:06 am Option Chart
    May '26 434^6 -1^0 437^0 434^6 435^6 435^6 2:52:04 am Option Chart
    Jul '26 441^2 -0^6 443^0 441^2 442^0 442^0 2:49:15 am Option Chart
    Sep '26 441^0 -0^4 442^4 441^0 441^2 441^4 2:49:15 am Option Chart
    Dec '26 456^2 -0^4 457^6 456^2 456^6 456^6 2:49:15 am Option Chart
    Mar '27 469^4 +0^2 469^6 468^6 468^6 469^2 1:17:31 am Option Chart
    May '27 475^4 0^0 476^4 475^0 475^0 475^4 2:11:41 am Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 1062^4 -3^2 1069^0 1062^2 1066^6 1065^6 2:55:11 am Option Chart
    May '26 1074^2 -3^0 1080^6 1074^0 1079^0 1077^2 2:55:11 am Option Chart
    Jul '26 1087^6 -2^6 1094^0 1087^4 1092^0 1090^4 2:55:11 am Option Chart
    Aug '26 1085^4 -2^2 1091^0 1085^4 1089^6 1087^6 2:55:11 am Option Chart
    Sep '26 1070^2 -2^2 1075^6 1070^2 1073^6 1072^4 2:41:09 am Option Chart
    Nov '26 1076^6 -2^4 1082^4 1076^4 1080^0 1079^2 2:55:11 am Option Chart
    Jan '27 1090^6 0^0 1093^2 1090^0 1090^4 1090^6 12:36:26 am Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 527^2 -1^4 531^6 527^0 529^2 528^6 2:55:23 am Option Chart
    May '26 536^6 -1^0 540^4 536^6 538^2 537^6 2:49:42 am Option Chart
    Jul '26 547^2 -1^4 551^2 547^2 549^6 548^6 2:47:29 am Option Chart
    Sep '26 561^0 -0^4 563^4 561^0 562^6 561^4 2:36:34 am Option Chart
    Dec '26 579^4 -0^6 582^2 579^4 581^4 580^2 2:18:52 am Option Chart
    Mar '27 597^0 +1^0 598^0 597^0 598^0 596^0 9:36:04 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 291.10 -0.80 292.50 291.10 292.10 291.90 2:52:46 am Option Chart
    May '26 295.20 -0.50 296.50 295.10 295.80 295.70 2:55:11 am Option Chart
    Jul '26 300.10 -0.50 301.20 300.00 300.70 300.60 2:55:11 am Option Chart
    Aug '26 301.90 -0.50 302.70 301.90 302.40 302.40 2:55:11 am Option Chart
    Sep '26 303.50 -0.10 303.90 303.10 303.60 303.60 2:35:20 am Option Chart
    Oct '26 304.20 -0.10 304.60 303.70 304.40 304.30 2:42:51 am Option Chart
    Dec '26 307.80 -0.50 308.60 307.80 308.30 308.30 2:53:29 am Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 54.26 -0.23 54.62 54.21 54.49 54.49 2:55:11 am Option Chart
    May '26 54.80 -0.23 55.15 54.76 55.03 55.03 2:53:50 am Option Chart
    Jul '26 55.05 -0.25 55.43 55.05 55.37 55.30 2:53:29 am Option Chart
    Aug '26 54.84 -0.21 55.11 54.80 55.10 55.05 2:37:32 am Option Chart
    Sep '26 54.55 -0.17 54.85 54.50 54.85 54.72 2:35:51 am Option Chart
    Oct '26 54.19 -0.18 54.49 54.15 54.42 54.37 2:34:00 am Option Chart
    Dec '26 54.11 -0.22 54.45 54.10 54.36 54.33 2:53:29 am Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 531^6 -3^0 538^0 531^6 534^6 534^6 2:54:53 am Option Chart
    May '26 544^0 -2^6 549^6 543^6 547^0 546^6 2:54:31 am Option Chart
    Jul '26 557^4 -3^0 563^2 557^4 560^4 560^4 2:47:28 am Option Chart
    Sep '26 574^0 -1^2 577^4 574^0 575^2 575^2 1:27:10 am Option Chart
    Dec '26 595^0 -1^0 598^2 595^0 597^4 596^0 10:41:32 pm Option Chart
    Mar '27 612^4  P 0^0 612^4 609^4 610^6 612^4 1:14:44 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 11.1 -0.0 11.1 11.0 11.1 11.1 8:42:58 pm Option Chart
    May '26 11.3 -0.0 11.4 11.3 11.4 11.4 7:25:38 pm Option Chart
    Jul '26 11.7  P +0.0 11.7 11.6 11.6 11.7 9:34:54 am Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 367.925  P 0.000 368.300 364.850 367.025 367.925 1:04:58 pm Option Chart
    Apr '26 365.875  P 0.000 366.175 362.950 364.900 365.875 1:04:56 pm Option Chart
    May '26 362.400  P 0.000 362.600 359.500 360.925 362.400 1:04:05 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 240.325  P 0.000 240.600 237.250 238.825 240.325 1:04:50 pm Option Chart
    Apr '26 241.625  P 0.000 241.800 238.250 240.000 241.625 1:04:58 pm Option Chart
    Jun '26 236.625  P 0.000 236.775 233.500 234.600 236.625 1:04:58 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 88.550  P 0.000 88.750 87.775 87.950 88.550 1:04:53 pm Option Chart
    Apr '26 98.150  P 0.000 98.300 96.125 96.800 98.150 1:04:56 pm Option Chart
    May '26 101.925  P 0.000 102.000 100.375 100.650 101.925 1:00:36 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 6944.75 +3.00 6961.00 6931.25 6934.00 6941.75 2:55:09 am Option Chart
    Jun '26 6996.50 +1.00 7012.50 6985.50 6986.00 6995.50 2:39:02 am Option Chart
    Sep '26 7039.75 -8.50 7128.75 6997.75 7125.00 7048.25 3:18:48 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by