CURRENT MARKETS
SOYBEANS
PreviousLastChange
JUL '189.08508.6725-0.4125
AUG '189.14008.7200-0.4200
SEP '189.20008.7875-0.4125
NOV '189.31508.9025-0.4125
JAN '199.39758.9975-0.4000
MAR '199.43259.0550-0.3775
MAY '199.50259.1350-0.3675
JUL '199.57259.2150-0.3575
AUG '199.55759.1650-0.3925
CORN
PreviousLastChange
JUL '183.56003.4950-0.0650
SEP '183.65503.5875-0.0675
DEC '183.77253.7050-0.0675
MAR '193.87003.8000-0.0700
MAY '193.93753.8625-0.0750
JUL '194.00003.9225-0.0775
SEP '193.95253.8900-0.0625
DEC '193.99003.9375-0.0525
MAR '204.07753.9850-0.0925
ROUGH RICE
PreviousLastChange
JUL '1812.74512.7550.010
SEP '1810.27010.3550.085
NOV '1810.23010.3850.155
JAN '1910.52510.405-0.120
MAR '1910.53010.410-0.120
MAY '1910.53010.410-0.120
JUL '1910.53010.410-0.120
WHEAT
PreviousLastChange
JUL '184.90004.7525-0.1475
SEP '185.01504.8775-0.1375
DEC '185.21255.0875-0.1250
MAR '195.39755.2850-0.1125
MAY '195.52505.4075-0.1175
JUL '195.58505.4700-0.1150
SEP '195.66005.5600-0.1000
DEC '195.78505.6900-0.0950
MAR '205.86755.7575-0.1100
FEEDER CATTLE
PreviousLastChange
AUG '18148.975148.600-0.375
SEP '18149.125148.900-0.225
OCT '18148.625148.500-0.125
NOV '18148.175147.950-0.225
JAN '19144.850144.750-0.100
MAR '19143.950144.1000.150
APR '19144.250144.7500.500
MAY '19143.325144.6001.275
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 '189.08509.05009.05758.41508.6725-0.4125
AUG '189.14009.10509.11258.47508.7200-0.4200
SEP '189.20009.16759.17008.53508.7875-0.4125
NOV '189.31509.28259.29008.64508.9025-0.4125
JAN '199.39759.36009.36758.74008.9975-0.4000
MAR '199.43259.40509.40508.81259.0550-0.3775
MAY '199.50259.48259.48258.90009.1350-0.3675
JUL '199.57259.53259.53508.98009.2150-0.3575
AUG '199.55759.44509.44509.13759.1650-0.3925
CORN
PreviousOpenHighLowLastChange
JUL '183.56003.55753.56003.38753.4950-0.0650
SEP '183.65503.65503.65503.48253.5875-0.0675
DEC '183.77253.77253.77253.60003.7050-0.0675
MAR '193.87003.87003.87003.69503.8000-0.0700
MAY '193.93753.94003.94003.76253.8625-0.0750
JUL '194.00004.00004.00003.82503.9225-0.0775
SEP '193.95253.92003.92003.81503.8900-0.0625
DEC '193.99003.99003.99003.87003.9375-0.0525
MAR '204.07754.08004.08003.97003.9850-0.0925
ROUGH RICE
PreviousOpenHighLowLastChange
JUL '1812.74512.74512.81012.71012.7550.010
SEP '1810.27010.33010.43510.24010.3550.085
NOV '1810.23010.25010.38510.25010.3850.155
JAN '1910.52510.405-0.120
MAR '1910.53010.410-0.120
MAY '1910.53010.410-0.120
JUL '1910.53010.410-0.120
WHEAT
PreviousOpenHighLowLastChange
JUL '184.90004.89504.90504.67504.7525-0.1475
SEP '185.01505.01005.01254.80004.8775-0.1375
DEC '185.21255.20005.21005.01755.0875-0.1250
MAR '195.39755.39255.39255.21505.2850-0.1125
MAY '195.52505.49505.50005.35005.4075-0.1175
JUL '195.58505.57755.57755.40255.4700-0.1150
SEP '195.66005.64255.65505.48505.5600-0.1000
DEC '195.78505.77255.78255.61255.6900-0.0950
MAR '205.86755.72505.75755.72505.7575-0.1100
LIVE CATTLE
PreviousOpenHighLowLastChange
JUN '18108.300108.000108.175106.725107.900-0.400
AUG '18105.175104.700105.000103.300104.825-0.350
OCT '18107.575106.950107.275105.700107.125-0.450
DEC '18111.475110.900111.000109.625110.925-0.550
FEB '19114.525114.225114.225112.850114.050-0.475
APR '19115.975115.075115.750114.475115.700-0.275
JUN '19109.275108.600109.075107.925108.925-0.350
AUG '19108.050107.750107.750106.900106.900-1.150
OCT '19110.000109.625109.625109.625109.625-0.375
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