.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jul '25 403^0  P 0^0 409^6 400^0 407^2 403^0 1:09:00 pm Option Chart
    Sep '25 396^0  P 0^0 401^4 394^4 398^4 396^0 1:19:56 pm Option Chart
    Dec '25 412^2  P 0^0 418^0 411^4 416^0 412^2 1:19:59 pm Option Chart
    Mar '26 429^0  P 0^0 434^6 428^4 433^2 429^0 1:19:59 pm Option Chart
    May '26 439^6  P 0^0 445^2 439^2 443^4 439^6 1:19:59 pm Option Chart
    Jul '26 447^0  P 0^0 452^2 446^6 451^2 447^0 1:19:29 pm Option Chart
    Sep '26 442^6  P 0^0 446^4 442^2 445^4 442^6 1:15:19 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jul '25 1004^0  P 0^0 1015^4 1004^0 1012^4 1004^0 10:42:35 am Option Chart
    Aug '25 1004^2  P 0^0 1016^0 999^6 1012^4 1004^2 1:19:58 pm Option Chart
    Sep '25 995^0  P 0^0 1005^4 991^2 1002^2 995^0 1:19:50 pm Option Chart
    Nov '25 1007^2  P 0^0 1017^0 1003^4 1013^4 1007^2 1:19:59 pm Option Chart
    Jan '26 1024^0  P 0^0 1033^2 1020^4 1030^0 1024^0 1:19:55 pm Option Chart
    Mar '26 1038^0  P 0^0 1047^0 1034^4 1043^6 1038^0 1:19:58 pm Option Chart
    May '26 1050^4  P 0^0 1058^4 1047^4 1055^0 1050^4 1:19:58 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jul '25 540^6  P 0^0 548^4 540^6 548^4 540^6 1:16:18 pm Option Chart
    Sep '25 545^0  P 0^0 557^4 544^0 554^4 545^0 1:19:59 pm Option Chart
    Dec '25 565^4  P 0^0 578^0 564^4 575^4 565^4 1:19:59 pm Option Chart
    Mar '26 583^6  P 0^0 596^2 583^2 593^2 583^6 1:18:00 pm Option Chart
    May '26 594^2  P 0^0 606^4 594^0 605^0 594^2 1:19:09 pm Option Chart
    Jul '26 601^4  P 0^0 613^6 601^0 613^2 601^4 1:19:00 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jul '25 268.50  P +0.90 268.60 265.10 265.10 268.50 12:31:15 pm Option Chart
    Aug '25 270.30  P 0.00 272.90 268.20 271.70 270.30 1:19:45 pm Option Chart
    Sep '25 274.20  P 0.00 276.80 272.20 275.40 274.20 1:19:51 pm Option Chart
    Oct '25 277.40  P 0.00 280.50 275.60 278.90 277.40 1:19:21 pm Option Chart
    Dec '25 283.60  P 0.00 286.60 281.80 285.30 283.60 1:19:59 pm Option Chart
    Jan '26 287.20  P 0.00 290.20 285.40 289.00 287.20 1:19:55 pm Option Chart
    Mar '26 293.40  P 0.00 296.10 291.60 295.20 293.40 1:19:16 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jul '25 54.41  P 0.00 54.71 54.10 54.10 54.41 1:18:03 pm Option Chart
    Aug '25 53.75  P 0.00 54.19 53.10 53.52 53.75 1:19:59 pm Option Chart
    Sep '25 53.58  P 0.00 54.03 52.95 53.37 53.58 1:19:58 pm Option Chart
    Oct '25 53.49  P 0.00 53.96 52.88 53.32 53.49 1:19:30 pm Option Chart
    Dec '25 53.65  P 0.00 54.14 53.05 53.47 53.65 1:19:59 pm Option Chart
    Jan '26 53.82  P 0.00 54.28 53.22 53.65 53.82 1:19:55 pm Option Chart
    Mar '26 53.71  P 0.00 54.20 53.15 53.53 53.71 1:19:45 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jul '25 514^0  P +9^6 514^0 514^0 514^0 514^0 1:11:26 pm Option Chart
    Sep '25 524^2  P 0^0 538^0 523^0 534^0 524^2 1:19:59 pm Option Chart
    Dec '25 548^2  P 0^0 561^4 547^2 558^0 548^2 1:19:55 pm Option Chart
    Mar '26 570^2  P 0^0 583^6 569^6 580^6 570^2 1:18:21 pm Option Chart
    May '26 584^0  P 0^0 596^6 583^4 594^4 584^0 1:17:10 pm Option Chart
    Jul '26 594^6  P 0^0 606^6 594^0 606^2 594^6 1:16:35 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jul '25 12.4  P 0.0 12.5 12.4 12.5 12.4 10:16:06 am Option Chart
    Sep '25 12.8  P 0.0 12.9 12.8 12.9 12.8 1:19:55 pm Option Chart
    Nov '25 13.1  P 0.0 13.2 13.1 13.2 13.1 12:10:16 pm Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Aug '25 325.325  P 0.000 325.775 320.375 321.500 325.325 1:04:53 pm Option Chart
    Sep '25 325.400  P 0.000 325.875 320.450 321.325 325.400 1:04:55 pm Option Chart
    Oct '25 323.200  P 0.000 323.600 318.450 319.300 323.200 1:04:57 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Aug '25 222.200  P 0.000 223.275 218.750 219.750 222.200 1:04:58 pm Option Chart
    Oct '25 219.700  P 0.000 220.525 216.625 217.400 219.700 1:04:59 pm Option Chart
    Dec '25 219.575  P 0.000 220.175 216.750 217.400 219.575 1:04:58 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jul '25 106.725  P 0.000 107.650 106.625 107.550 106.725 1:04:56 pm Option Chart
    Aug '25 104.675  P 0.000 107.400 104.550 106.800 104.675 1:04:56 pm Option Chart
    Oct '25 90.650  P 0.000 93.275 90.525 92.675 90.650 1:04:57 pm Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Sep '25 6300.00  S 0.00 6330.25 6276.75 6323.00 6300.00 3:59:59 pm Option Chart
    Dec '25 6353.75  S 0.00 6377.50 6330.00 6377.50 6353.75 3:53:07 pm Option Chart
    Mar '26 6432.50  P +24.25 6426.00 6426.00 6426.00 6432.50 7:16:36 pm Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by