SOYBEANS
PreviousOpenHighLowLastChange
MAR '199.03509.05259.09759.01259.07500.0400
MAY '199.17759.19759.23759.15509.21500.0375
JUL '199.31259.32759.36759.29009.35000.0375
AUG '199.36759.38009.41759.34759.40250.0350
SEP '199.40009.41509.44509.37759.43500.0350
NOV '199.48009.50009.53009.45509.52000.0400
JAN '209.57509.57759.61759.55259.61500.0400
MAR '209.62259.63509.66509.60009.66250.0400
MAY '209.68259.71259.72509.67009.72000.0375
CORN
PreviousOpenHighLowLastChange
MAR '193.74753.74753.76503.73003.74750.0000
MAY '193.83003.83003.85003.81503.8275-0.0025
JUL '193.90753.90753.92753.89253.9050-0.0025
SEP '193.94003.94003.95753.92753.94250.0025
DEC '193.99253.99504.01003.98253.99250.0000
MAR '204.08504.08504.10004.07254.0825-0.0025
MAY '204.14004.14004.14754.14004.14000.0000
JUL '204.18504.18254.20004.18004.18500.0000
SEP '204.10254.10500.0025
ROUGH RICE
PreviousOpenHighLowLastChange
MAR '1910.18510.17510.1759.9709.995-0.190
MAY '1910.30510.31010.31010.08010.090-0.215
JUL '1910.50510.45510.45510.30010.290-0.215
SEP '1910.44010.225-0.215
NOV '1910.50510.290-0.215
JAN '2010.52510.310-0.215
MAR '2010.52510.310-0.215
WHEAT
PreviousOpenHighLowLastChange
MAR '195.07005.07755.08754.99255.0425-0.0275
MAY '195.10505.11255.12255.03005.0700-0.0350
JUL '195.13255.14005.14505.04755.0925-0.0400
SEP '195.22005.22255.23255.14005.1850-0.0350
DEC '195.35755.35505.36755.28505.3250-0.0325
MAR '205.46005.46255.46255.39255.4325-0.0275
MAY '205.51005.48505.48755.45005.4900-0.0200
JUL '205.49005.49005.49005.43505.4675-0.0225
SEP '205.55505.53505.53505.53005.5375-0.0175
FEEDER CATTLE
PreviousOpenHighLowLastChange
MAR '19144.075144.100144.225141.950142.600-1.475
APR '19146.500146.500146.550144.375145.225-1.275
MAY '19147.675147.675147.675145.800146.575-1.100
AUG '19151.225151.375151.375149.550150.450-0.775
SEP '19151.275151.350151.350149.800150.725-0.550
OCT '19151.200150.525150.725149.875150.650-0.550
NOV '19150.700149.825150.050149.825150.050-0.650
JAN '20146.675146.025-0.650
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.
Featured Video
Newest Blog Article
BEAN SHOPPING: WHAT’S NEW (PART II)

BEAN SHOPPING: WHAT’S NEW (PART II)

We’re excited to continue introducing the rest of our new additions to the Armor Seed soybean line-up for 2019. We believe these field-tested varieties offer excellent potential for the upcoming planting season.

Visit the Armor Seed Store to Start Strong