SOYBEANS
PreviousOpenHighLowLastChange
NOV '188.56758.55758.58758.55508.57750.0100
JAN '198.70508.69258.72758.69258.71500.0100
MAR '198.83508.82258.85508.82258.84500.0100
MAY '198.97008.95758.99008.95508.98000.0100
JUL '199.07509.06259.09509.06259.08750.0125
AUG '199.11759.11509.12009.11509.12000.0025
SEP '199.19259.19259.19259.13009.1325-0.0600
NOV '199.18009.17259.19759.17009.19250.0125
JAN '209.35759.37509.37509.30009.2900-0.0675
CORN
PreviousOpenHighLowLastChange
DEC '183.67003.65503.66753.65503.6650-0.0050
MAR '193.79503.78003.79253.78003.7900-0.0050
MAY '193.87003.85753.86503.85503.8650-0.0050
JUL '193.92753.91003.92003.91003.9200-0.0075
SEP '193.94503.92753.94003.92753.9400-0.0050
DEC '194.00003.98253.99503.98003.9950-0.0050
MAR '204.11254.11004.11254.08004.0900-0.0225
MAY '204.16754.15754.15754.15004.1450-0.0225
JUL '204.21254.20254.21254.18254.1925-0.0200
ROUGH RICE
PreviousOpenHighLowLastChange
NOV '1811.03511.04011.04010.79510.840-0.195
JAN '1911.23011.18511.18511.01011.025-0.205
MAR '1911.31011.31011.41011.31011.3750.065
MAY '1911.46011.5150.055
JUL '1911.57011.6250.055
SEP '1911.50011.5000.000
NOV '1911.50011.5000.000
WHEAT
PreviousOpenHighLowLastChange
DEC '185.14755.14005.14255.11005.1175-0.0300
MAR '195.34255.33005.33755.31255.3175-0.0250
MAY '195.47005.46005.46005.44005.4425-0.0275
JUL '195.52755.52005.52005.50005.5050-0.0225
SEP '195.62505.62005.62005.60255.6075-0.0175
DEC '195.76755.75255.75755.74505.7450-0.0225
MAR '205.87505.86005.86005.86005.8600-0.0150
MAY '205.96255.92005.94005.92005.9400-0.0225
JUL '205.92505.92005.92005.89255.9025-0.0225
FEEDER CATTLE
PreviousOpenHighLowLastChange
OCT '18155.250154.650155.150154.400154.650-0.600
NOV '18154.425154.300154.875153.725154.100-0.325
JAN '19149.425149.300149.825148.500148.750-0.675
MAR '19148.025148.050148.275146.825147.050-0.975
APR '19149.150148.975149.425147.975148.275-0.875
MAY '19149.550149.325149.675148.450148.775-0.775
AUG '19152.500152.325152.650151.500152.050-0.450
SEP '19152.375151.800151.800151.800151.800-0.575
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.
Featured Video
Newest Blog Article
UP NEXT :: WHEAT

UP NEXT :: WHEAT

There seem to be strong feelings one way or the other about growing wheat this year, but for our growers more northward, especially in Kentucky and Missouri, planting season is right around the corner. Those areas will typically see solid yield potential in wheat.

Visit the Armor Seed Store to Start Strong