.
  • .
    • Corn - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 440^4  S 0^0 443^0 439^6 442^0 440^4 1:19:59 pm Option Chart
    May '26 448^4  S 0^0 451^2 448^0 450^4 448^4 1:19:57 pm Option Chart
    Jul '26 454^4  S 0^0 457^4 454^2 456^6 454^4 1:19:52 pm Option Chart
    Sep '26 449^0  S 0^0 451^6 448^4 451^4 449^0 1:19:59 pm Option Chart
    Dec '26 461^0  S 0^0 463^0 460^4 463^0 461^0 1:19:53 pm Option Chart
    Mar '27 474^0  S 0^0 476^0 473^4 475^6 474^0 1:19:16 pm Option Chart
    May '27 480^6  S 0^0 482^6 480^6 482^6 480^6 12:34:12 pm Option Chart
    Soybeans - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 1046^2  S 0^0 1053^4 1044^0 1049^4 1046^2 1:19:30 pm Option Chart
    Mar '26 1062^2  S 0^0 1067^6 1060^6 1063^6 1062^2 1:19:59 pm Option Chart
    May '26 1074^4  S 0^0 1079^2 1072^6 1075^2 1074^4 1:19:59 pm Option Chart
    Jul '26 1086^0  S 0^0 1091^2 1084^2 1087^6 1086^0 1:19:55 pm Option Chart
    Aug '26 1083^0  S 0^0 1088^4 1082^2 1085^4 1083^0 1:17:40 pm Option Chart
    Sep '26 1069^4  S 0^0 1075^0 1068^6 1072^0 1069^4 1:18:21 pm Option Chart
    Nov '26 1074^2  S 0^0 1079^4 1073^4 1076^2 1074^2 1:19:34 pm Option Chart
    Wheat - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 510^6  S 0^0 515^4 510^0 512^6 510^6 1:19:56 pm Option Chart
    May '26 522^0  S 0^0 526^6 521^4 524^2 522^0 1:19:55 pm Option Chart
    Jul '26 534^0  S 0^0 538^6 533^4 537^0 534^0 1:19:57 pm Option Chart
    Sep '26 548^4  S 0^0 553^0 548^0 552^0 548^4 1:18:36 pm Option Chart
    Dec '26 567^4  S 0^0 571^2 567^0 570^6 567^4 1:15:53 pm Option Chart
    Mar '27 583^4  S 0^0 587^2 582^6 587^2 583^4 1:14:59 pm Option Chart
    Soybean Meal - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 296.70  S 0.00 300.00 295.30 298.80 296.70 1:19:22 pm Option Chart
    Mar '26 302.30  S 0.00 304.80 301.80 303.30 302.30 1:19:59 pm Option Chart
    May '26 306.80  S 0.00 308.50 306.00 307.20 306.80 1:19:55 pm Option Chart
    Jul '26 312.10  S 0.00 313.80 311.20 312.50 312.10 1:19:59 pm Option Chart
    Aug '26 313.70  S 0.00 314.80 312.60 314.00 313.70 1:17:19 pm Option Chart
    Sep '26 314.40  S 0.00 315.30 313.30 314.70 314.40 1:17:19 pm Option Chart
    Oct '26 314.50  S 0.00 315.30 313.40 314.50 314.50 1:19:55 pm Option Chart
    Soybean Oil - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 48.93  S 0.00 49.14 48.67 48.78 48.93 1:16:37 pm Option Chart
    Mar '26 49.44  S 0.00 49.68 49.15 49.26 49.44 1:19:59 pm Option Chart
    May '26 49.94  S 0.00 50.17 49.66 49.79 49.94 1:19:55 pm Option Chart
    Jul '26 50.28  S 0.00 50.49 50.00 50.17 50.28 1:19:26 pm Option Chart
    Aug '26 50.15  S 0.00 50.36 49.88 49.89 50.15 1:18:06 pm Option Chart
    Sep '26 50.01  S 0.00 50.23 49.77 49.77 50.01 1:15:47 pm Option Chart
    Oct '26 49.79  S 0.00 49.96 49.60 49.60 49.79 1:19:54 pm Option Chart
    Hard Red Winter Wheat - KCBT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 522^0  S 0^0 529^4 521^0 527^2 522^0 1:19:59 pm Option Chart
    May '26 535^0  S 0^0 542^0 533^6 539^6 535^0 1:19:55 pm Option Chart
    Jul '26 548^4  S 0^0 555^2 547^4 553^0 548^4 1:19:55 pm Option Chart
    Sep '26 563^4  S 0^0 568^6 563^0 568^4 563^4 1:15:29 pm Option Chart
    Dec '26 583^2  S 0^0 589^4 582^2 587^4 583^2 1:19:11 pm Option Chart
    Mar '27 599^2  S 0^0 599^6 598^4 599^6 599^2 1:14:56 pm Option Chart
    Rough Rice - CBOT
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 9.5  S 0.0 9.6 9.4 9.5 9.5 1:02:34 pm Option Chart
    Mar '26 9.8  S 0.0 10.0 9.8 9.9 9.8 1:14:55 pm Option Chart
    May '26 10.1  S 0.0 10.2 10.1 10.1 10.1 11:02:22 am Option Chart
    Feeder Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Jan '26 349.550  S 0.000 350.075 346.500 347.700 349.550 1:04:54 pm Option Chart
    Mar '26 344.575  S 0.000 345.050 341.150 342.475 344.575 1:04:55 pm Option Chart
    Apr '26 343.425  S 0.000 343.775 340.000 340.000 343.425 1:04:55 pm Option Chart
    Live Cattle - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Dec '25 231.175  S 0.000 231.450 228.900 229.000 231.175 1:04:57 pm Option Chart
    Feb '26 230.475  S 0.000 230.950 228.425 229.125 230.475 1:04:55 pm Option Chart
    Apr '26 230.975  S 0.000 231.500 229.000 229.550 230.975 1:04:57 pm Option Chart
    Lean Hogs - CME
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Feb '26 85.450  S 0.000 85.675 84.425 84.450 85.450 1:04:56 pm Option Chart
    Apr '26 90.175  S 0.000 90.350 89.475 89.575 90.175 1:04:55 pm Option Chart
    May '26 94.050  S 0.000 94.100 93.800 93.800 94.050 11:51:58 am Option Chart
    Emini SP 500 Index
    Month
    		 Last Change High Low Open Prev
    Close    		 Time OptionChart
    Mar '26 6941.00 -3.25 6948.25 6939.00 6945.50 6944.25 6:05:00 pm Option Chart
    Jun '26 6993.00 -2.50 6996.50 6993.00 6996.50 6995.50 5:21:52 pm Option Chart
    Sep '26 7045.00  P 0.00 7048.00 7045.00 7048.00 7045.00 9:39:01 am Option Chart

    Text size

    All quotes are delayed by at least 10 minutes.

    Powered By:

    Quote Data Provided by