.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 430^2  P 0^0 436^0 428^6 434^4 430^2 1:19:59 pm Option Chart
    May '26 438^6  P 0^0 443^6 437^2 442^0 438^6 1:19:55 pm Option Chart
    Jul '26 445^2  P 0^0 450^2 444^0 448^0 445^2 1:19:59 pm Option Chart
    Sep '26 443^4  P 0^0 448^2 442^4 445^4 443^4 1:19:45 pm Option Chart
    Dec '26 457^6  P 0^0 462^4 457^0 460^2 457^6 1:19:45 pm Option Chart
    Mar '27 469^4  P 0^0 474^2 468^6 471^4 469^4 1:19:57 pm Option Chart
    May '27 475^4  P 0^0 480^0 474^6 477^4 475^4 1:19:53 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 1115^2  P 0^0 1137^6 1102^0 1108^4 1115^2 1:19:58 pm Option Chart
    May '26 1128^6  P 0^0 1149^6 1115^6 1123^0 1128^6 1:19:58 pm Option Chart
    Jul '26 1139^4  P 0^0 1159^2 1127^4 1133^4 1139^4 1:19:56 pm Option Chart
    Aug '26 1128^0  P 0^0 1143^4 1118^2 1122^6 1128^0 1:19:46 pm Option Chart
    Sep '26 1096^6  P 0^0 1105^4 1089^0 1092^6 1096^6 1:19:46 pm Option Chart
    Nov '26 1094^0  P 0^0 1100^6 1089^6 1095^0 1094^0 1:19:55 pm Option Chart
    Jan '27 1103^4  P 0^0 1109^4 1099^4 1104^2 1103^4 1:19:55 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 529^6  P 0^0 539^2 527^4 534^6 529^6 1:19:58 pm Option Chart
    May '26 539^0  P 0^0 548^0 537^0 544^6 539^0 1:19:55 pm Option Chart
    Jul '26 549^2  P 0^0 558^4 547^4 553^6 549^2 1:19:55 pm Option Chart
    Sep '26 561^6  P 0^0 570^6 560^0 566^2 561^6 1:19:56 pm Option Chart
    Dec '26 580^0  P 0^0 589^0 578^2 584^6 580^0 1:18:38 pm Option Chart
    Mar '27 595^6  P 0^0 604^0 594^2 600^0 595^6 1:17:05 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 303.60  P 0.00 309.40 299.60 302.50 303.60 1:19:58 pm Option Chart
    May '26 307.90  P 0.00 313.20 303.60 306.30 307.90 1:19:59 pm Option Chart
    Jul '26 312.40  P 0.00 317.20 308.10 311.10 312.40 1:19:55 pm Option Chart
    Aug '26 312.90  P 0.00 317.30 309.20 312.10 312.90 1:18:52 pm Option Chart
    Sep '26 312.10  P 0.00 316.20 309.20 310.00 312.10 1:18:52 pm Option Chart
    Oct '26 310.60  P 0.00 314.40 307.80 310.20 310.60 1:19:18 pm Option Chart
    Dec '26 313.10  P 0.00 316.50 310.00 313.00 313.10 1:19:18 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 55.33  P 0.00 56.14 54.95 55.66 55.33 1:19:58 pm Option Chart
    May '26 55.84  P 0.00 56.66 55.49 56.25 55.84 1:19:56 pm Option Chart
    Jul '26 56.09  P 0.00 56.85 55.74 56.30 56.09 1:19:55 pm Option Chart
    Aug '26 55.77  P 0.00 56.40 55.44 56.17 55.77 1:19:27 pm Option Chart
    Sep '26 55.34  P 0.00 55.94 55.08 55.31 55.34 1:19:27 pm Option Chart
    Oct '26 54.85  P 0.00 55.43 54.67 54.96 54.85 1:18:56 pm Option Chart
    Dec '26 54.74  P 0.00 55.27 54.59 55.20 54.74 1:19:27 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 531^2  P 0^0 542^2 530^0 537^6 531^2 1:19:55 pm Option Chart
    May '26 543^4  P 0^0 554^0 542^2 550^0 543^4 1:19:55 pm Option Chart
    Jul '26 557^2  P 0^0 567^4 556^0 563^2 557^2 1:19:55 pm Option Chart
    Sep '26 572^0  P 0^0 581^6 570^6 575^6 572^0 1:18:08 pm Option Chart
    Dec '26 593^4  P 0^0 602^4 591^6 596^6 593^4 1:19:25 pm Option Chart
    Mar '27 610^2  P 0^0 615^0 610^2 615^0 610^2 1:14:56 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 11.2  P 0.0 11.3 11.2 11.3 11.2 1:19:55 pm Option Chart
    May '26 11.5  P 0.0 11.6 11.5 11.5 11.5 1:14:55 pm Option Chart
    Jul '26 11.8  P 0.0 11.9 11.8 11.9 11.8 12:56:21 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 367.425  P 0.000 371.950 367.250 368.825 367.425 1:04:58 pm Option Chart
    Apr '26 362.800  P 0.000 368.500 361.825 365.000 362.800 1:04:56 pm Option Chart
    May '26 357.125  P 0.000 363.825 355.800 360.075 357.125 1:04:55 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 237.750  P 0.000 240.825 236.900 238.275 237.750 1:04:55 pm Option Chart
    Apr '26 237.250  P 0.000 241.000 236.475 238.500 237.250 1:04:55 pm Option Chart
    Jun '26 233.850  P 0.000 237.100 233.000 235.025 233.850 1:04:55 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 87.375  P 0.000 88.075 87.300 87.600 87.375 1:04:48 pm Option Chart
    Apr '26 97.950  P 0.000 99.750 97.875 98.900 97.950 1:04:59 pm Option Chart
    May '26 101.275  P 0.000 102.500 101.250 102.000 101.275 12:59:31 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 6952.75  S 0.00 6965.50 6751.50 6785.50 6952.75 3:59:59 pm Option Chart
    Jun '26 7006.00  S 0.00 7018.25 6807.50 6848.75 7006.00 3:56:26 pm Option Chart
    Sep '26 7058.00  S 0.00 7068.50 6881.00 6890.50 7058.00 3:11:05 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by