CURRENT MARKETS
SOYBEANS
PreviousLastChange
JUL '179.04009.07500.0350
AUG '179.08509.12250.0375
SEP '179.09759.13000.0325
NOV '179.13259.15750.0250
JAN '189.21259.23750.0250
MAR '189.27509.30250.0275
MAY '189.33759.36000.0225
JUL '189.39259.42250.0300
AUG '189.52259.3900-0.1325
CORN
PreviousLastChange
JUL '173.62753.63250.0050
SEP '173.70753.71000.0025
DEC '173.80753.81250.0050
MAR '183.90503.91000.0050
MAY '183.96503.97000.0050
JUL '184.02504.02750.0025
SEP '183.97503.98000.0050
DEC '184.01004.01750.0075
MAR '194.12254.0825-0.0400
ROUGH RICE
PreviousLastChange
JUL '1711.10511.1500.045
SEP '1711.38511.4400.055
NOV '1711.71011.645-0.065
JAN '1811.89511.835-0.060
MAR '1812.06512.005-0.060
MAY '1812.08012.020-0.060
JUL '1812.08012.020-0.060
WHEAT
PreviousLastChange
JUL '174.61254.63500.0225
SEP '174.75254.77250.0200
DEC '174.97504.99000.0150
MAR '185.14255.15500.0125
MAY '185.26005.27750.0175
JUL '185.32505.34000.0150
SEP '185.45005.4225-0.0275
DEC '185.58505.5625-0.0225
MAR '195.65505.6400-0.0150
FEEDER CATTLE
PreviousLastChange
AUG '17144.650143.450-1.200
SEP '17144.050142.975-1.075
OCT '17142.325141.450-0.875
NOV '17140.625139.925-0.700
JAN '18135.775135.700-0.075
MAR '18134.325133.975-0.350
APR '18134.050133.250-0.800
MAY '18132.100131.725-0.375
DTN

All futures and equities data is a 60 second snapshot of the below exchange delayed rules.

  • NYMEX and COMEX at least 10 minutes.
  • CBOT at least 10 minutes.
  • KCBOT at least 10 minutes.
  • CME at least 10 minutes.
  • ICEFC at least 10 minutes.
  • ICEFE at least 10 minutes.
  • ICEFU at least 10 minutes.
  • MGEX at least 10 minutes.
  • NYSE at least 15 minutes.
  • NYSE MKT at least 15 minutes.
  • NASDAQ at least 15 minutes.
SOYBEANS
PreviousOpenHighLowLastChange
JUL '179.04009.06509.09009.04509.07500.0350
AUG '179.08509.11259.13009.08759.12000.0350
SEP '179.09759.12009.14259.10009.13000.0325
NOV '179.13259.15509.17509.13259.15750.0250
JAN '189.21259.23009.25259.21259.23750.0250
MAR '189.27509.30009.31009.27509.30250.0275
MAY '189.33759.36259.37259.33759.36000.0225
JUL '189.39259.39509.43009.39509.42250.0300
AUG '189.52259.52509.52509.42509.3900-0.1325
CORN
PreviousOpenHighLowLastChange
JUL '173.62753.62753.64753.62253.63250.0050
SEP '173.70753.70753.72503.70003.71000.0025
DEC '173.80753.80253.82753.80003.81000.0025
MAR '183.90503.90003.92503.90003.91000.0050
MAY '183.96503.96503.98003.96253.97000.0050
JUL '184.02504.02004.04004.01754.02750.0025
SEP '183.97503.97003.98003.97003.98000.0050
DEC '184.01004.00754.02504.00754.01750.0075
MAR '194.12254.08254.09004.08004.0825-0.0400
ROUGH RICE
PreviousOpenHighLowLastChange
JUL '1711.10511.13511.19011.10011.1500.045
SEP '1711.38511.42511.48011.39011.4400.055
NOV '1711.71011.68011.88011.68011.645-0.065
JAN '1811.89511.88011.88011.87011.835-0.060
MAR '1812.06512.005-0.060
MAY '1812.08012.020-0.060
JUL '1812.08012.020-0.060
WHEAT
PreviousOpenHighLowLastChange
JUL '174.61254.64754.65504.60254.63500.0225
SEP '174.75254.77504.79004.73754.77250.0200
DEC '174.97505.00005.00754.96004.99000.0150
MAR '185.14255.16255.16505.12505.15500.0125
MAY '185.26005.28255.28255.23755.27000.0100
JUL '185.32505.34505.34505.30505.34000.0150
SEP '185.45005.38005.44255.37255.4225-0.0275
DEC '185.58505.56505.57255.51755.5625-0.0225
MAR '195.65505.60755.64005.60005.6400-0.0150
LIVE CATTLE
PreviousOpenHighLowLastChange
JUN '17119.500119.300119.500118.000118.625-0.875
AUG '17115.350114.825114.825113.400114.275-1.075
OCT '17113.025112.500112.500111.150112.000-1.025
DEC '17113.825113.250113.275111.975112.675-1.150
FEB '18114.275113.525113.675112.450113.300-0.975
APR '18112.350111.575112.075110.675111.550-0.800
JUN '18105.750105.350105.575104.075105.075-0.675
AUG '18104.200103.000103.625102.800103.625-0.575
DTNClick here for info on Exchange delays.

All futures and equities data is a 60 second snapshot of the below exchange delayed rules.

  • NYMEX and COMEX at least 10 minutes.
  • CBOT at least 10 minutes.
  • KCBOT at least 10 minutes.
  • CME at least 10 minutes.
  • ICEFC at least 10 minutes.
  • ICEFE at least 10 minutes.
  • ICEFU at least 10 minutes.
  • MGEX at least 10 minutes.
  • NYSE at least 15 minutes.
  • NYSE MKT at least 15 minutes.
  • NASDAQ at least 15 minutes.
YOUR LOCAL ADVISOR
Loudoun County, VA Change Your Location