CURRENT MARKETS
SOYBEANS
PreviousLastChange
AUG '179.94759.9450-0.0025
SEP '1710.00009.9975-0.0025
NOV '1710.075010.0725-0.0025
JAN '1810.160010.1550-0.0050
MAR '1810.197510.1925-0.0050
MAY '1810.235010.23750.0025
JUL '1810.290010.2600-0.0300
AUG '1810.202510.26750.0650
SEP '1810.057510.11000.0525
CORN
PreviousLastChange
SEP '173.74253.7400-0.0025
DEC '173.87753.87750.0000
MAR '183.99253.99250.0000
MAY '184.04504.04750.0025
JUL '184.09504.09500.0000
SEP '184.09004.11250.0225
DEC '184.15754.16000.0025
MAR '194.21504.23250.0175
MAY '194.26254.28250.0200
ROUGH RICE
PreviousLastChange
SEP '1712.31512.3350.020
NOV '1712.54512.5700.025
JAN '1812.68512.7150.030
MAR '1812.74012.8200.080
MAY '1812.75512.8350.080
JUL '1812.87012.9500.080
SEP '1812.37012.3700.000
WHEAT
PreviousLastChange
SEP '174.79754.80500.0075
DEC '175.04755.06000.0125
MAR '185.25255.26250.0100
MAY '185.37005.38750.0175
JUL '185.44255.45500.0125
SEP '185.55255.57250.0200
DEC '185.69255.70500.0125
MAR '195.76755.78000.0125
MAY '195.77255.78500.0125
FEEDER CATTLE
PreviousLastChange
AUG '17146.475147.8251.350
SEP '17147.075148.9501.875
OCT '17146.525148.2501.725
NOV '17145.300146.8501.550
JAN '18142.325143.8001.475
MAR '18139.700141.0751.375
APR '18138.550140.0001.450
MAY '18136.850138.5001.650
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
AUG '179.94759.92759.96009.89759.9450-0.0025
SEP '1710.00009.980010.01509.95009.9975-0.0025
NOV '1710.075010.057510.087510.022510.0725-0.0025
JAN '1810.160010.142510.170010.110010.1550-0.0050
MAR '1810.197510.190010.207510.147510.1925-0.0050
MAY '1810.235010.227510.245010.190010.23750.0025
JUL '1810.290010.285010.300010.257510.2600-0.0300
AUG '1810.202510.237510.240010.237510.26750.0650
SEP '1810.057510.11000.0525
CORN
PreviousOpenHighLowLastChange
SEP '173.74253.73753.74253.73003.7400-0.0025
DEC '173.87753.87003.88003.86503.87750.0000
MAR '183.99253.98753.99503.98003.99250.0000
MAY '184.04504.04004.04754.03504.04750.0025
JUL '184.09504.08504.09754.08504.09500.0000
SEP '184.09004.10004.12754.10004.11250.0225
DEC '184.15754.15004.16004.15004.16000.0025
MAR '194.21504.24254.24254.23004.23250.0175
MAY '194.26254.28004.28004.28004.28250.0200
ROUGH RICE
PreviousOpenHighLowLastChange
SEP '1712.31512.33012.36012.33012.3350.020
NOV '1712.54512.57512.59012.57012.5700.025
JAN '1812.68512.7150.030
MAR '1812.74012.8200.080
MAY '1812.75512.8350.080
JUL '1812.87012.9500.080
SEP '1812.37012.3700.000
WHEAT
PreviousOpenHighLowLastChange
SEP '174.79754.80254.82254.78004.80500.0075
DEC '175.04755.05505.07255.03255.06000.0125
MAR '185.25255.25255.27005.23505.26250.0100
MAY '185.37005.36505.38755.35505.38750.0175
JUL '185.44255.45005.46005.43005.45500.0125
SEP '185.55255.57505.57505.57255.57250.0200
DEC '185.69255.71755.71755.70505.70500.0125
MAR '195.76755.78000.0125
MAY '195.77255.78755.84255.78755.78500.0125
LIVE CATTLE
PreviousOpenHighLowLastChange
AUG '17114.300114.650115.650113.525114.3000.000
OCT '17113.375113.725114.675112.825113.5750.200
DEC '17113.975114.400115.025113.625114.4000.425
FEB '18115.625115.800116.700115.375116.3250.700
APR '18115.525115.700116.475115.250116.2250.700
JUN '18108.875109.450109.800108.700109.6500.775
AUG '18107.475107.475108.325107.300108.2000.725
OCT '18107.775107.900108.775107.800108.6750.900
DEC '18108.200108.500108.500108.500108.8500.650
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