.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 431^4 +1^2 431^4 428^4 429^6 430^2 2:02:57 am Option Chart
    Mar '26 445^2 +1^2 445^4 442^2 443^4 444^0 2:00:29 am Option Chart
    May '26 453^2 +1^0 453^2 450^4 452^0 452^2 2:02:34 am Option Chart
    Jul '26 459^0 +0^6 459^2 456^6 457^6 458^2 2:01:22 am Option Chart
    Sep '26 455^4 +0^2 455^4 453^4 455^2 455^2 1:54:46 am Option Chart
    Dec '26 467^4 +0^2 467^6 465^6 467^0 467^2 2:01:22 am Option Chart
    Mar '27 480^2 +0^4 480^2 478^0 478^0 479^6 12:28:45 am Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1129^6 +5^2 1129^6 1114^2 1120^0 1124^4 2:03:00 am Option Chart
    Mar '26 1141^0 +5^0 1141^0 1126^2 1132^0 1136^0 2:00:22 am Option Chart
    May '26 1150^6 +4^2 1150^6 1136^4 1142^2 1146^4 2:00:32 am Option Chart
    Jul '26 1157^0 +3^6 1157^0 1143^2 1149^0 1153^2 2:00:22 am Option Chart
    Aug '26 1144^6 +2^6 1145^0 1133^0 1137^4 1142^0 1:33:30 am Option Chart
    Sep '26 1116^6 +1^0 1116^6 1106^4 1111^0 1115^6 1:37:59 am Option Chart
    Nov '26 1115^6 +0^6 1116^4 1106^2 1109^6 1115^0 1:36:02 am Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 530^0 +2^6 530^4 525^6 526^6 527^2 2:02:37 am Option Chart
    Mar '26 545^2 +3^6 545^4 540^4 541^0 541^4 1:58:02 am Option Chart
    May '26 555^4 +3^4 555^6 551^0 553^6 552^0 1:56:58 am Option Chart
    Jul '26 566^0 +3^4 566^2 561^2 563^2 562^4 1:57:59 am Option Chart
    Sep '26 579^2 +3^4 579^2 575^0 576^6 575^6 1:04:32 am Option Chart
    Dec '26 594^0 +1^2 594^0 592^0 593^6 592^6 12:05:22 am Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 323.10 +0.60 323.40 319.80 322.00 322.50 2:02:29 am Option Chart
    Jan '26 325.40 +0.80 325.60 321.90 323.40 324.60 2:01:58 am Option Chart
    Mar '26 328.50 +0.70 328.90 325.10 327.10 327.80 1:58:04 am Option Chart
    May '26 332.50 +0.60 332.80 329.20 331.30 331.90 1:58:04 am Option Chart
    Jul '26 337.00 +0.70 337.00 333.60 335.10 336.30 1:23:49 am Option Chart
    Aug '26 337.10 +0.40 337.30 334.10 334.10 336.70 1:36:54 am Option Chart
    Sep '26 336.30 +0.30 336.30 333.30 333.30 336.00 12:49:40 am Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 50.28 +0.13 50.32 49.77 50.05 50.15 2:02:14 am Option Chart
    Jan '26 50.61 +0.12 50.63 50.10 50.37 50.49 2:01:43 am Option Chart
    Mar '26 51.16 +0.12 51.19 50.67 50.95 51.04 2:01:43 am Option Chart
    May '26 51.59 +0.13 51.61 51.13 51.43 51.46 2:01:43 am Option Chart
    Jul '26 51.81 +0.14 51.82 51.29 51.63 51.67 1:59:30 am Option Chart
    Aug '26 51.56 +0.11 51.58 51.10 51.36 51.45 12:35:12 am Option Chart
    Sep '26 51.35 +0.11 51.37 51.01 51.18 51.24 12:24:39 am Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 517^4 +2^2 518^0 514^0 517^0 515^2 1:55:23 am Option Chart
    Mar '26 533^2 +2^2 533^6 529^6 531^4 531^0 1:58:02 am Option Chart
    May '26 546^0 +2^4 547^4 542^2 544^2 543^4 1:48:23 am Option Chart
    Jul '26 559^0 +2^4 560^6 555^6 560^6 556^4 1:55:42 am Option Chart
    Sep '26 574^2 +2^6 574^2 571^0 573^4 571^4 1:46:59 am Option Chart
    Dec '26 592^6 +2^6 593^0 589^2 591^0 590^0 1:51:34 am Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 10.5 0.0 10.5 10.5 10.5 10.5 8:34:17 pm Option Chart
    Mar '26 10.8  P 0.0 10.8 10.6 10.7 10.8 1:07:10 pm Option Chart
    May '26 11.1  P 0.0 11.1 10.9 10.9 11.1 12:33:25 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Nov '25 338.675  P 0.000 339.650 330.000 337.800 338.675 1:04:55 pm Option Chart
    Jan '26 320.550  P 0.000 321.325 310.050 315.975 320.550 1:04:55 pm Option Chart
    Mar '26 313.350  P 0.000 314.500 302.725 308.850 313.350 1:04:42 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 219.150  P 0.000 220.625 215.325 218.325 219.150 1:04:55 pm Option Chart
    Feb '26 219.525  P 0.000 221.100 215.250 217.950 219.525 1:04:56 pm Option Chart
    Apr '26 219.575  P 0.000 221.100 214.800 217.850 219.575 1:04:55 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 78.500  P 0.000 79.500 77.925 78.000 78.500 1:04:58 pm Option Chart
    Feb '26 79.375  P 0.000 80.325 78.600 78.850 79.375 1:04:58 pm Option Chart
    Apr '26 83.150  P 0.000 84.025 82.525 82.975 83.150 1:04:58 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 6793.50 +38.25 6795.25 6740.50 6764.75 6755.25 2:03:04 am Option Chart
    Mar '26 6855.50 +40.00 6855.50 6802.00 6823.00 6815.50 1:30:25 am Option Chart
    Jun '26 6882.00 +13.25 6882.00 6863.50 6863.50 6868.75 6:30:01 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by