Skip to main content
SOYBEANS
PreviousOpenHighLowLastChange
NOV '2214.080014.090014.125014.075014.10000.0200
JAN '2314.140014.150014.182514.135014.15750.0175
MAR '2314.170014.182514.217514.167514.19250.0225
MAY '2314.205014.207514.250014.205014.21250.0075
JUL '2314.200014.195014.240014.190014.23750.0375
AUG '2314.032514.062514.227514.010014.0150-0.0175
SEP '2313.647513.665013.665013.665013.66500.0175
NOV '2313.500013.490013.537513.475013.53750.0375
JAN '2413.517513.605013.635013.532513.52250.0050
CORN
PreviousOpenHighLowLastChange
DEC '226.67506.68256.68506.66506.6650-0.0100
MAR '236.72756.73256.73506.72006.7250-0.0025
MAY '236.73506.74256.74256.73006.7325-0.0025
JUL '236.67756.68756.68756.67256.6750-0.0025
SEP '236.21256.24006.24006.21006.2100-0.0025
DEC '236.10256.11006.11506.10006.10250.0000
MAR '246.17756.17506.24756.17506.1700-0.0075
MAY '246.19256.18506.18506.18506.1850-0.0075
JUL '246.15756.16256.16256.16256.16250.0050
ROUGH RICE
PreviousOpenHighLowLastChange
NOV '2217.31517.30517.31017.30517.310-0.005
JAN '2317.61517.61017.61017.61017.610-0.005
MAR '2317.84017.8400.000
MAY '2317.89017.8900.000
JUL '2317.89017.8900.000
SEP '2316.76016.725-0.035
NOV '2315.87515.840-0.035
WHEAT
PreviousOpenHighLowLastChange
DEC '228.71508.74258.77008.71508.75500.0400
MAR '238.84258.84758.90008.84758.89000.0475
MAY '238.90508.94758.95008.93758.95000.0450
JUL '238.76008.77008.81008.76508.81000.0500
SEP '238.63508.63758.92758.63758.72750.0925
DEC '238.67008.72258.93508.72258.74250.0725
MAR '248.62758.69508.85008.69008.68750.0600
MAY '248.51508.57500.0600
JUL '248.11758.27008.27008.24008.18750.0700
FEEDER CATTLE
PreviousOpenHighLowLastChange
SEP '22176.875177.000177.000175.050175.700-1.175
OCT '22177.075177.000177.625175.300176.125-0.950
NOV '22177.050176.900177.550175.200176.275-0.775
JAN '23177.725177.875178.225175.950176.800-0.925
MAR '23180.125180.450180.600178.500179.125-1.000
APR '23183.800184.050184.050182.325182.525-1.275
MAY '23186.825186.900186.900185.100185.750-1.075
AUG '23196.475196.400196.500195.000195.500-0.975
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.
Free App for Armor Seed, Click to Learn More!
View our Photo Gallery!
Stay up to date with the Armor Blog!

Follow Armor Seed On Social Media

© 2022 Armor Seed. A Winfield Solutions LLC Company. A Proud Member Of U.S. Agriculture.

Web by Bluewall