Wheat

Month
High
Low
Last
Change
Last traded
May 24
04/26, 12:19
614.50
598.25
603.25
+1.00
Jul 24
04/26, 12:19
633.25
616.25
622.25
+1.75
Sep 24
04/26, 12:19
652.25
635.25
641.75
+2.50
Dec 24
04/26, 12:19
675.50
658.50
665.75
+3.50
Mar 25
04/26, 12:18
693.50
676.75
684.25
+3.75
May 25
04/26, 12:16
701.00
685.25
692.25
+4.25
Jul 25
04/26, 12:16
696.00
679.50
687.50
+5.00
Sep 25
04/26, 12:15
700.00
685.50
692.00
+4.75
Dec 25
04/26, 12:15
705.00
697.75
701.50
+3.75
Mar 26
04/26, 12:15
--
--
708.50
+3.75
May 26
04/26, 12:15
--
--
706.75
+3.75
Jul 26
04/26, 12:15
667.25
667.25
673.25
+6.00
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
May 24
04/26, 12:19
655.00
627.50
646.25
+14.25
Jul 24
04/26, 12:19
662.75
636.50
654.25
+13.75
Sep 24
04/26, 12:19
674.50
648.00
666.25
+13.75
Dec 24
04/26, 12:19
692.75
668.00
684.50
+13.75
Mar 25
04/26, 12:19
706.50
682.25
698.75
+13.50
May 25
04/26, 12:15
710.25
689.25
703.25
+13.00
Jul 25
04/26, 12:15
692.75
674.75
687.25
+11.25
Sep 25
04/26, 12:15
688.00
677.00
689.75
+13.00
Dec 25
04/26, 12:15
700.75
689.00
696.25
+11.50
Mar 26
04/26, 12:15
--
--
698.50
+12.25
May 26
04/26, 12:15
--
--
704.00
+12.25
Jul 26
04/26, 12:15
--
--
665.00
+6.25
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
May 24
04/26, 12:31
701.50
688.50
697.25
+6.25
Jul 24
04/26, 12:31
708.25
694.75
703.50
+5.25
Sep 24
04/26, 12:31
713.50
700.00
710.00
+5.25
Dec 24
04/26, 12:31
727.00
713.75
723.75
+6.00
Mar 25
04/26, 12:31
737.00
726.75
734.75
+7.25
May 25
04/26, 12:31
--
--
732.75
+1.50
Jul 25
04/26, 12:31
--
--
719.50
+0.50
Sep 25
04/26, 12:31
685.50
685.00
690.75
-0.25
Dec 25
04/26, 12:31
685.00
685.00
685.00
-2.00
Mar 26
--
--
--
--
--
Show more
Show less

Canola

Month
High
Low
Last
Change
Last traded
May 24
04/26, 12:27
626.20
616.70
617.70
-5.10
Jul 24
04/26, 12:27
640.90
633.40
634.40
-2.50
Nov 24
04/26, 12:27
657.30
650.70
651.50
-2.20
Jan 25
04/26, 12:27
664.20
658.60
659.50
-2.40
Mar 25
04/26, 12:27
667.10
662.50
662.70
-3.00
May 25
04/26, 12:27
662.70
662.70
661.30
-3.10
Jul 25
04/26, 12:27
--
--
656.80
-1.60
Nov 25
04/26, 12:27
--
--
629.70
-1.60
Jan 26
04/26, 12:27
--
--
621.10
-1.60
Mar 26
04/26, 12:27
--
--
621.50
-1.60
May 26
04/26, 12:27
--
--
621.40
-1.60
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
May 24
04/26, 12:19
1,164.00
1,155.00
1,159.50
-3.25
Jul 24
04/26, 12:19
1,181.00
1,172.50
1,177.25
-2.50
Aug 24
04/26, 12:19
1,183.75
1,176.00
1,180.75
-2.25
Sep 24
04/26, 12:19
1,173.00
1,165.75
1,171.00
-1.25
Nov 24
04/26, 12:19
1,177.25
1,169.75
1,174.75
-0.75
Jan 25
04/26, 12:19
1,187.75
1,180.50
1,185.50
-0.50
Mar 25
04/26, 12:19
1,187.50
1,180.00
1,185.75
+0.75
May 25
04/26, 12:19
1,192.25
1,184.00
1,190.75
+2.00
Jul 25
04/26, 12:17
1,198.25
1,191.00
1,196.75
+2.50
Aug 25
04/26, 12:15
--
--
1,190.25
+2.50
Sep 25
04/26, 12:15
--
--
1,170.50
+2.75
Nov 25
04/26, 12:15
1,165.75
1,161.00
1,163.50
+3.00
Jan 26
04/26, 12:15
1,171.00
1,171.00
1,171.75
+3.00
Mar 26
04/26, 12:15
--
--
1,170.50
+3.00
May 26
04/26, 12:15
--
--
1,173.00
+3.00
Jul 26
04/26, 12:15
1,180.50
1,176.75
1,178.75
+2.75
Aug 26
04/26, 12:15
--
--
1,172.75
+2.75
Sep 26
04/26, 12:15
--
--
1,151.75
+2.50
Nov 26
04/26, 12:15
--
--
1,140.50
+2.50
Jul 27
04/26, 12:15
--
--
1,140.25
+2.50
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
May 24
04/26, 12:19
45.13
44.66
44.93
+0.11
Jul 24
04/26, 12:19
45.75
45.27
45.54
+0.11
Aug 24
04/26, 12:19
45.98
45.52
45.79
+0.13
Sep 24
04/26, 12:19
46.08
45.68
45.94
+0.18
Oct 24
04/26, 12:19
46.08
45.72
45.97
+0.23
Dec 24
04/26, 12:19
46.33
45.86
46.20
+0.26
Jan 25
04/26, 12:19
46.47
46.02
46.36
+0.27
Mar 25
04/26, 12:19
46.60
46.21
46.53
+0.30
May 25
04/26, 12:15
46.79
46.42
46.75
+0.31
Jul 25
04/26, 12:15
46.85
46.82
46.90
+0.31
Aug 25
04/26, 12:15
--
--
46.74
+0.30
Sep 25
04/26, 12:15
--
--
46.43
+0.29
Oct 25
04/26, 12:15
45.99
45.99
46.04
+0.28
Dec 25
04/26, 12:15
45.93
45.92
45.95
+0.27
Jan 26
04/26, 12:15
--
--
45.96
+0.27
Mar 26
04/26, 12:15
--
--
45.96
+0.27
May 26
04/26, 12:15
--
--
45.94
+0.27
Jul 26
04/26, 12:15
--
--
45.95
+0.27
Aug 26
04/26, 12:15
--
--
45.68
+0.27
Sep 26
04/26, 12:15
--
--
45.70
+0.27
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
May 24
04/26, 12:19
343.60
339.50
340.00
-3.90
Jul 24
04/26, 12:19
347.60
344.00
344.70
-2.90
Aug 24
04/26, 12:19
348.70
345.30
345.80
-2.80
Sep 24
04/26, 12:19
349.40
346.20
346.70
-2.50
Oct 24
04/26, 12:19
349.10
346.60
347.10
-2.20
Dec 24
04/26, 12:19
351.80
349.00
349.90
-1.80
Jan 25
04/26, 12:19
352.20
349.90
351.10
-1.30
Mar 25
04/26, 12:17
351.10
349.20
350.30
-1.10
May 25
04/26, 12:17
350.60
349.20
350.10
-1.10
Jul 25
04/26, 12:15
352.30
351.50
352.00
-1.00
Aug 25
04/26, 12:15
--
--
351.70
-0.90
Sep 25
04/26, 12:15
--
--
350.50
-1.00
Oct 25
04/26, 12:15
--
--
347.90
-1.00
Dec 25
04/26, 12:15
--
--
349.90
-1.00
Jan 26
04/26, 12:15
--
--
349.60
-1.00
Mar 26
04/26, 12:15
--
--
346.70
-0.90
May 26
04/26, 12:15
--
--
346.90
-0.90
Jul 26
04/26, 12:15
--
--
348.10
-0.80
Aug 26
04/26, 12:15
--
--
347.00
-0.80
Sep 26
04/26, 12:15
--
--
344.40
-0.80
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
May 24
04/26, 12:19
442.75
439.00
440.00
-1.00
Jul 24
04/26, 12:19
454.00
449.25
450.00
-2.00
Sep 24
04/26, 12:19
463.25
458.75
459.00
-2.75
Dec 24
04/26, 12:19
477.25
473.00
473.50
-2.75
Mar 25
04/26, 12:19
490.00
486.25
486.75
-2.75
May 25
04/26, 12:19
498.75
495.00
495.75
-3.00
Jul 25
04/26, 12:19
505.50
501.50
502.25
-3.25
Sep 25
04/26, 12:16
485.75
483.00
483.75
-2.00
Dec 25
04/26, 12:19
489.75
487.00
487.75
-2.00
Mar 26
04/26, 12:19
498.75
496.50
497.25
-1.25
May 26
04/26, 12:15
--
--
503.00
-0.50
Jul 26
04/26, 12:19
507.25
506.50
507.50
+1.25
Sep 26
04/26, 12:15
--
--
481.50
-0.50
Dec 26
04/26, 12:15
480.75
479.50
480.50
0.00
Jul 27
04/26, 12:15
--
--
492.25
0.00
Dec 27
04/26, 12:15
--
--
478.00
0.00
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
May 24
04/26, 12:16
373.25
363.50
373.75
+6.75
Jul 24
04/26, 12:17
360.00
352.25
358.75
+7.75
Sep 24
04/26, 12:15
352.00
352.00
357.50
+5.00
Dec 24
04/26, 12:15
359.00
355.00
359.00
+5.25
Mar 25
04/26, 12:15
--
--
363.25
+5.00
May 25
04/26, 12:15
--
--
369.25
+5.00
Jul 25
04/26, 12:15
--
--
374.00
+5.00
Sep 25
04/26, 12:15
--
--
385.75
+5.00
Dec 25
04/26, 12:15
--
--
392.50
+5.00
Mar 26
04/26, 12:15
--
--
389.50
+5.00
Jul 26
04/26, 12:15
--
--
358.75
+5.00
Sep 26
04/26, 12:15
--
--
374.50
+5.00
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Apr 24
04/26, 12:03
184.95
183.70
184.68
+0.73
Jun 24
04/26, 12:04
179.65
177.05
178.58
+0.78
Aug 24
04/26, 12:04
177.93
175.60
176.78
+0.73
Oct 24
04/26, 12:04
181.58
179.48
180.60
+0.90
Dec 24
04/26, 12:04
185.70
183.95
184.88
+0.70
Feb 25
04/26, 12:04
189.18
187.45
188.38
+0.70
Apr 25
04/26, 12:03
191.53
189.95
190.75
+0.68
Jun 25
04/26, 12:00
186.25
184.90
185.68
+0.60
Aug 25
04/26, 12:00
184.20
183.00
183.70
+0.73
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
May 24
04/26, 12:04
249.25
246.40
248.70
+2.45
Aug 24
04/26, 12:04
261.55
258.35
260.55
+2.25
Sep 24
04/26, 12:04
262.43
259.48
261.58
+2.15
Oct 24
04/26, 12:04
262.53
259.65
261.73
+2.03
Nov 24
04/26, 12:04
261.38
258.70
260.65
+1.85
Jan 25
04/26, 12:04
258.18
256.10
257.68
+1.88
Mar 25
04/26, 12:04
256.98
254.98
256.43
+1.88
Apr 25
04/26, 12:02
258.50
257.00
258.43
+2.88
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
May 24
04/26, 14:27
0.7333
0.7309
0.7325
+0.0004
Jun 24
04/26, 14:59
0.7341
0.7308
0.7329
+0.0004
Jul 24
04/26, 13:02
--
--
0.7333
+0.0004
Aug 24
04/26, 13:02
--
--
0.7338
+0.0004
Sep 24
04/26, 14:35
0.7352
0.7322
0.7342
+0.0004
Dec 24
04/26, 13:02
0.7355
0.7347
0.7355
+0.0004
Mar 25
04/26, 13:02
0.7376
0.7364
0.7370
+0.0004
Jun 25
04/26, 13:02
0.7380
0.7380
0.7382
+0.0005
Sep 25
04/26, 13:02
--
--
0.7393
+0.0005
Dec 25
04/26, 13:02
--
--
0.7404
+0.0005
Mar 26
04/26, 13:02
--
--
0.7415
+0.0005
Jun 26
04/26, 13:02
--
--
0.7426
+0.0005
Sep 26
04/26, 13:02
--
--
0.7437
+0.0005
Dec 26
04/26, 13:02
--
--
0.7449
+0.0004
Mar 27
04/26, 13:02
--
--
0.7460
+0.0004
Jun 27
04/26, 13:02
--
--
0.7472
+0.0004
Sep 27
04/26, 13:02
--
--
0.7484
+0.0004
Dec 27
04/26, 13:02
--
--
0.7495
+0.0003
Mar 28
04/26, 13:02
--
--
0.7507
+0.0003
Jun 28
04/26, 13:02
--
--
0.7520
+0.0003
Show more
Show less

Crude Oil WCS

Month
High
Low
Last
Change
Last traded

Crude Oil WTI

Month
High
Low
Last
Change
Last traded
Jun 24
04/26, 14:59
84.46
83.35
83.85
+0.28
DTN CME DTN
Quotes are delayed at least 10 minutes.