.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 440^6  S +4^4 441^6 434^4 437^0 440^6 12:57:45 pm Option Chart
    Mar '26 448^0  S +4^2 449^0 443^4 443^6 448^0 1:19:59 pm Option Chart
    May '26 455^4  S +4^2 456^2 451^2 451^2 455^4 1:19:59 pm Option Chart
    Jul '26 461^0  S +4^0 461^4 456^6 457^0 461^0 1:19:45 pm Option Chart
    Sep '26 454^6  S +2^0 455^4 451^4 452^6 454^6 1:19:45 pm Option Chart
    Dec '26 465^6  S +1^6 466^4 462^4 463^4 465^6 1:19:38 pm Option Chart
    Mar '27 478^4  S +1^4 479^0 475^2 476^0 478^4 1:19:13 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1087^2  S -6^4 1094^6 1084^4 1093^6 1087^2 1:19:58 pm Option Chart
    Mar '26 1098^2  S -7^4 1106^6 1096^0 1105^6 1098^2 1:19:55 pm Option Chart
    May '26 1108^6  S -8^0 1117^6 1106^6 1116^6 1108^6 1:19:55 pm Option Chart
    Jul '26 1118^0  S -7^6 1126^0 1116^4 1125^0 1118^0 1:19:52 pm Option Chart
    Aug '26 1111^4  S -7^4 1119^6 1110^2 1118^2 1111^4 1:19:52 pm Option Chart
    Sep '26 1092^4  S -7^2 1100^4 1091^4 1100^0 1092^4 1:18:57 pm Option Chart
    Nov '26 1094^6  S -6^6 1102^2 1093^2 1099^4 1094^6 1:19:58 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 536^2  S +0^2 536^2 535^0 535^4 536^2 12:41:35 pm Option Chart
    Mar '26 534^4  S -0^2 537^6 531^2 535^4 534^4 1:19:58 pm Option Chart
    May '26 542^0  S -0^2 545^0 539^0 542^6 542^0 1:19:55 pm Option Chart
    Jul '26 550^0  S -0^2 553^0 547^0 550^6 550^0 1:19:59 pm Option Chart
    Sep '26 562^2  S -0^4 565^2 559^2 562^4 562^2 1:19:05 pm Option Chart
    Dec '26 578^0  S -0^2 581^0 575^0 578^0 578^0 1:14:59 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 298.20  S -5.40 301.90 298.20 301.80 298.20 12:33:09 pm Option Chart
    Jan '26 301.30  S -5.00 307.20 301.20 306.30 301.30 1:19:56 pm Option Chart
    Mar '26 306.80  S -4.30 312.10 306.60 311.10 306.80 1:19:55 pm Option Chart
    May '26 312.20  S -3.60 317.10 312.00 316.60 312.20 1:19:55 pm Option Chart
    Jul '26 318.10  S -2.80 322.40 317.90 322.00 318.10 1:19:22 pm Option Chart
    Aug '26 319.50  S -2.20 323.60 319.40 322.40 319.50 1:19:06 pm Option Chart
    Sep '26 320.20  S -1.60 323.90 319.70 322.20 320.20 1:18:58 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 50.73  S -0.17 50.91 50.60 50.91 50.73 10:47:42 am Option Chart
    Jan '26 51.02  S -0.16 51.41 50.83 51.18 51.02 1:19:55 pm Option Chart
    Mar '26 51.53  S -0.16 51.92 51.35 51.79 51.53 1:19:55 pm Option Chart
    May '26 51.88  S -0.16 52.27 51.71 52.04 51.88 1:19:30 pm Option Chart
    Jul '26 52.03  S -0.16 52.40 51.86 52.06 52.03 1:19:26 pm Option Chart
    Aug '26 51.80  S -0.16 52.15 51.66 51.91 51.80 1:18:51 pm Option Chart
    Sep '26 51.56  S -0.16 51.92 51.41 51.68 51.56 1:18:54 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 521^0  P 0^0 521^6 519^6 521^6 521^0 1:16:48 pm Option Chart
    Mar '26 527^0  S +0^4 530^4 523^4 527^0 527^0 1:19:56 pm Option Chart
    May '26 538^4  S +0^4 541^6 534^6 538^2 538^4 1:19:55 pm Option Chart
    Jul '26 550^4  S -0^2 554^2 547^0 551^0 550^4 1:19:06 pm Option Chart
    Sep '26 565^4  S 0^0 568^4 562^2 566^6 565^4 1:16:00 pm Option Chart
    Dec '26 584^4  S -0^2 586^6 581^4 585^0 584^4 1:14:59 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 10.1  S -0.0 10.2 10.0 10.1 10.1 1:19:55 pm Option Chart
    Mar '26 10.4  S -0.1 10.5 10.4 10.5 10.4 1:15:57 pm Option Chart
    May '26 10.7  P 0.0 10.8 10.7 10.7 10.7 1:14:59 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 335.500  S -0.150 338.675 332.750 335.050 335.500 1:04:55 pm Option Chart
    Mar '26 330.150  S -0.275 333.175 327.725 329.875 330.150 1:04:59 pm Option Chart
    Apr '26 329.475  S -0.250 332.600 327.275 329.100 329.475 1:04:54 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 226.825  S -0.500 228.150 226.325 227.275 226.825 1:04:48 pm Option Chart
    Feb '26 226.950  S +0.275 228.600 225.650 226.650 226.950 1:04:57 pm Option Chart
    Apr '26 226.900  S +0.200 228.475 225.650 226.700 226.900 1:04:55 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 82.500  S +0.200 82.525 81.700 82.200 82.500 1:04:58 pm Option Chart
    Feb '26 81.875  S -0.525 82.525 80.650 82.225 81.875 1:04:58 pm Option Chart
    Apr '26 86.525  S -0.450 86.875 85.500 86.875 86.525 1:04:58 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 6845.75 -10.00 6872.75 6844.00 6865.00 6848.25 3:37:00 pm Option Chart
    Mar '26 6903.00 -10.75 6930.50 6902.00 6922.00 6906.50 3:35:41 pm Option Chart
    Jun '26 6956.50 -8.75 6977.50 6956.50 6977.50 6959.25 3:25:37 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by