.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '24 433^4  S 0^0 434^0 426^6 427^2 433^4 1:19:58 pm Option Chart
    Jul '24 443^0  S 0^0 443^4 436^0 436^6 443^0 1:19:55 pm Option Chart
    Sep '24 451^2  S 0^0 451^6 444^6 445^2 451^2 1:19:55 pm Option Chart
    Dec '24 466^2  S 0^0 466^6 459^4 460^2 466^2 1:19:54 pm Option Chart
    Mar '25 479^0  S 0^0 479^2 472^4 472^6 479^0 1:19:31 pm Option Chart
    May '25 486^6  S 0^0 487^0 480^2 480^4 486^6 1:19:57 pm Option Chart
    Jul '25 491^2  S 0^0 491^2 484^4 485^2 491^2 1:19:52 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '24 1150^4  S 0^0 1153^0 1131^6 1134^0 1150^4 1:19:55 pm Option Chart
    Jul '24 1165^6  S 0^0 1168^0 1145^6 1148^2 1165^6 1:19:59 pm Option Chart
    Aug '24 1166^6  S 0^0 1169^2 1148^4 1150^4 1166^6 1:19:41 pm Option Chart
    Sep '24 1155^6  S 0^0 1158^2 1139^0 1140^6 1155^6 1:19:43 pm Option Chart
    Nov '24 1161^0  S 0^0 1164^0 1146^6 1149^0 1161^0 1:19:58 pm Option Chart
    Jan '25 1173^2  S 0^0 1176^0 1159^6 1161^2 1173^2 1:19:55 pm Option Chart
    Mar '25 1172^4  S 0^0 1176^0 1160^2 1161^6 1172^4 1:19:55 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '24 550^2  S 0^0 558^6 536^0 536^6 550^2 1:19:56 pm Option Chart
    Jul '24 566^6  S 0^0 574^6 552^2 553^0 566^6 1:19:56 pm Option Chart
    Sep '24 584^0  S 0^0 591^4 569^6 570^2 584^0 1:19:46 pm Option Chart
    Dec '24 608^6  S 0^0 615^4 594^6 594^6 608^6 1:18:57 pm Option Chart
    Mar '25 629^4  S 0^0 635^0 618^4 619^2 629^4 1:19:50 pm Option Chart
    May '25 641^2  S 0^0 646^6 630^6 635^0 641^2 1:19:50 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '24 343.70  S 0.00 345.80 337.60 337.80 343.70 1:19:59 pm Option Chart
    Jul '24 343.20  S 0.00 344.90 336.70 337.00 343.20 1:19:59 pm Option Chart
    Aug '24 343.40  S 0.00 344.90 337.10 337.20 343.40 1:19:55 pm Option Chart
    Sep '24 343.50  S 0.00 345.00 337.50 337.50 343.50 1:19:55 pm Option Chart
    Oct '24 343.40  S 0.00 344.70 337.00 337.00 343.40 1:19:56 pm Option Chart
    Dec '24 346.30  S 0.00 347.70 340.10 340.10 346.30 1:19:55 pm Option Chart
    Jan '25 347.20  S 0.00 348.50 341.50 341.60 347.20 1:19:59 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '24 44.38  S 0.00 44.66 43.50 43.98 44.38 1:19:58 pm Option Chart
    Jul '24 44.94  S 0.00 45.22 44.06 44.55 44.94 1:19:57 pm Option Chart
    Aug '24 45.14  S 0.00 45.42 44.30 44.80 45.14 1:19:41 pm Option Chart
    Sep '24 45.24  S 0.00 45.58 44.49 44.90 45.24 1:19:57 pm Option Chart
    Oct '24 45.19  S 0.00 45.59 44.50 44.84 45.19 1:16:29 pm Option Chart
    Dec '24 45.34  S 0.00 45.81 44.72 45.10 45.34 1:18:41 pm Option Chart
    Jan '25 45.54  S 0.00 46.00 44.96 45.35 45.54 1:17:53 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '24 581^4  S 0^0 592^2 574^6 576^2 581^4 1:19:58 pm Option Chart
    Jul '24 583^0  S 0^0 590^4 573^4 574^2 583^0 1:20:00 pm Option Chart
    Sep '24 594^0  S 0^0 601^0 585^0 586^6 594^0 1:19:58 pm Option Chart
    Dec '24 612^2  S 0^0 619^2 603^4 605^0 612^2 1:19:58 pm Option Chart
    Mar '25 628^0  S 0^0 634^6 619^4 621^6 628^0 1:19:39 pm Option Chart
    May '25 635^2  S 0^0 639^2 628^4 639^0 635^2 1:14:46 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '24 19.0  S 0.0 19.4 18.8 19.0 19.0 1:18:03 pm Option Chart
    Jul '24 19.1  S 0.0 19.6 18.9 19.1 19.1 1:19:56 pm Option Chart
    Sep '24 15.0  S 0.0 15.1 14.9 14.9 15.0 1:14:55 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '24 241.325  S 0.000 241.950 240.875 241.225 241.325 1:04:39 pm Option Chart
    May '24 242.000  S 0.000 243.175 241.125 241.975 242.000 1:04:51 pm Option Chart
    Aug '24 253.500  S 0.000 254.950 252.625 253.650 253.500 1:04:55 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Apr '24 181.475  S 0.000 181.600 180.525 181.000 181.475 1:04:49 pm Option Chart
    Jun '24 175.675  S 0.000 175.875 174.575 175.025 175.675 1:04:58 pm Option Chart
    Aug '24 173.550  S 0.000 173.750 172.500 173.150 173.550 1:04:52 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    May '24 96.225  S 0.000 96.350 94.625 94.725 96.225 1:04:57 pm Option Chart
    Jun '24 104.825  S 0.000 104.975 102.250 102.650 104.825 1:04:59 pm Option Chart
    Jul '24 106.475  S 0.000 106.575 104.000 104.050 106.475 1:04:49 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jun '24 5003.75  S 0.00 5058.00 4963.50 5047.25 5003.75 3:59:59 pm Option Chart
    Sep '24 5059.75  S 0.00 5113.00 5020.00 5103.00 5059.75 3:48:22 pm Option Chart
    Dec '24 5114.00  S 0.00 5164.00 5085.50 5140.75 5114.00 2:51:04 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by