.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 436^6  P 0^0 439^0 435^4 435^6 436^6 1:19:55 pm Option Chart
    Mar '26 444^6  P 0^0 448^0 444^0 446^2 444^6 1:19:55 pm Option Chart
    May '26 452^2  P 0^0 455^0 451^2 453^6 452^2 1:19:55 pm Option Chart
    Jul '26 457^6  P 0^0 460^2 456^6 458^4 457^6 1:19:58 pm Option Chart
    Sep '26 453^2  P 0^0 455^4 452^2 454^0 453^2 1:19:55 pm Option Chart
    Dec '26 464^2  P 0^0 466^4 463^4 464^2 464^2 1:19:45 pm Option Chart
    Mar '27 477^2  P 0^0 479^0 476^2 476^6 477^2 1:18:46 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1105^2  P 0^0 1121^0 1104^4 1119^2 1105^2 1:19:59 pm Option Chart
    Mar '26 1116^0  P 0^0 1130^0 1115^2 1128^2 1116^0 1:19:56 pm Option Chart
    May '26 1125^4  P 0^0 1138^6 1124^4 1137^2 1125^4 1:19:55 pm Option Chart
    Jul '26 1133^0  P 0^0 1146^0 1132^2 1145^0 1133^0 1:19:55 pm Option Chart
    Aug '26 1125^2  P 0^0 1138^0 1124^6 1137^6 1125^2 1:18:58 pm Option Chart
    Sep '26 1104^4  P 0^0 1116^2 1103^4 1115^4 1104^4 1:18:57 pm Option Chart
    Nov '26 1104^0  P 0^0 1115^6 1102^6 1114^4 1104^0 1:19:53 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 537^4  P 0^0 539^0 537^0 539^0 537^4 1:18:11 pm Option Chart
    Mar '26 535^6  P 0^0 541^6 534^2 539^6 535^6 1:19:59 pm Option Chart
    May '26 543^0  P 0^0 548^4 541^6 547^0 543^0 1:19:55 pm Option Chart
    Jul '26 551^0  P 0^0 556^4 550^0 555^0 551^0 1:19:40 pm Option Chart
    Sep '26 563^0  P 0^0 568^4 562^0 567^2 563^0 1:19:34 pm Option Chart
    Dec '26 578^6  P 0^0 584^2 577^6 583^4 578^6 1:19:19 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 304.70  P 0.00 308.50 304.70 308.50 304.70 1:10:07 pm Option Chart
    Jan '26 307.40  P 0.00 311.60 307.10 311.00 307.40 1:19:55 pm Option Chart
    Mar '26 312.20  P 0.00 316.70 311.90 316.00 312.20 1:19:55 pm Option Chart
    May '26 317.00  P 0.00 321.30 316.60 320.50 317.00 1:19:55 pm Option Chart
    Jul '26 322.20  P 0.00 325.80 321.80 325.70 322.20 1:19:30 pm Option Chart
    Aug '26 322.80  P 0.00 326.30 322.50 326.30 322.80 1:19:03 pm Option Chart
    Sep '26 322.60  P 0.00 326.10 322.40 326.00 322.60 1:19:21 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 51.36  P 0.00 51.36 51.36 51.36 51.36 1:14:31 pm Option Chart
    Jan '26 51.69  P 0.00 52.50 51.67 51.79 51.69 1:19:59 pm Option Chart
    Mar '26 52.20  P 0.00 53.00 52.18 52.29 52.20 1:19:59 pm Option Chart
    May '26 52.54  P 0.00 53.32 52.51 52.66 52.54 1:19:59 pm Option Chart
    Jul '26 52.68  P 0.00 53.42 52.66 52.80 52.68 1:19:05 pm Option Chart
    Aug '26 52.43  P 0.00 53.11 52.41 52.61 52.43 1:19:00 pm Option Chart
    Sep '26 52.20  P 0.00 52.83 52.17 52.36 52.20 1:19:00 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 529^4  P +6^2 529^6 518^0 518^0 529^4 1:05:04 pm Option Chart
    Mar '26 531^2  P 0^0 536^4 530^0 533^4 531^2 1:19:59 pm Option Chart
    May '26 542^6  P 0^0 547^4 541^2 545^4 542^6 1:19:55 pm Option Chart
    Jul '26 555^2  P 0^0 560^0 554^0 557^6 555^2 1:19:19 pm Option Chart
    Sep '26 570^2  P 0^0 575^0 568^6 574^2 570^2 1:18:06 pm Option Chart
    Dec '26 589^0  P 0^0 593^4 588^6 592^4 589^0 1:17:09 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 10.0  P 0.0 10.1 10.0 10.1 10.0 1:19:55 pm Option Chart
    Mar '26 10.3  P 0.0 10.4 10.3 10.4 10.3 1:14:59 pm Option Chart
    May '26 10.6  P 0.0 10.6 10.6 10.6 10.6 1:14:59 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 339.050  P 0.000 340.075 336.650 337.750 339.050 1:04:55 pm Option Chart
    Mar '26 333.300  P 0.000 333.575 330.000 330.550 333.300 1:04:55 pm Option Chart
    Apr '26 332.225  P 0.000 332.475 328.675 330.000 332.225 1:04:55 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 227.150  P 0.000 227.400 221.950 222.775 227.150 1:04:52 pm Option Chart
    Feb '26 227.150  P 0.000 227.375 224.125 224.925 227.150 1:04:55 pm Option Chart
    Apr '26 227.675  P 0.000 227.800 224.925 225.975 227.675 1:04:59 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 81.650  P 0.000 81.775 81.075 81.125 81.650 1:04:56 pm Option Chart
    Feb '26 82.275  P 0.000 83.025 81.775 81.800 82.275 1:04:57 pm Option Chart
    Apr '26 86.775  P 0.000 87.150 85.750 85.750 86.775 1:04:56 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 6879.50 0.00 6905.00 6856.75 6865.50 6878.25 3:59:59 pm Option Chart
    Mar '26 6937.75 0.00 6963.00 6915.75 6924.25 6937.00 3:59:30 pm Option Chart
    Jun '26 6992.00 0.00 7012.00 6975.00 6976.00 6989.75 3:59:23 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by