Futures

Wheat

Month
High
Low
Last
Change
Last traded
May 25
05/01, 12:15
--
--
515.25
0.00
Jul 25
05/01, 20:57
534.75
530.50
534.50
+3.50
Sep 25
05/01, 20:55
549.25
545.00
549.25
+4.00
Dec 25
05/01, 20:57
572.00
568.00
571.75
+3.50
Mar 26
05/01, 20:50
591.00
587.75
591.00
+3.00
May 26
05/01, 19:22
600.50
596.75
600.00
+1.25
Jul 26
05/01, 18:15
606.00
606.00
606.00
+1.50
Sep 26
05/01, 12:15
--
--
616.25
0.00
Dec 26
05/01, 12:15
--
--
631.75
0.00
Mar 27
05/01, 12:15
--
--
644.75
0.00
May 27
05/01, 12:15
--
--
649.50
0.00
Jul 27
05/01, 12:15
--
--
635.25
0.00
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
May 25
05/01, 12:15
521.75
513.00
516.00
+1.75
Jul 25
05/01, 20:53
530.75
527.50
530.75
+3.25
Sep 25
05/01, 20:45
545.25
542.00
544.75
+2.75
Dec 25
05/01, 20:39
568.25
565.50
568.25
+2.50
Mar 26
05/01, 20:09
587.00
585.50
587.00
+2.00
May 26
05/01, 20:35
597.00
596.50
597.00
+1.75
Jul 26
05/01, 12:15
605.75
598.25
600.00
-3.75
Sep 26
05/01, 12:15
609.00
607.25
610.00
-4.00
Dec 26
05/01, 12:15
--
--
624.75
-4.75
Mar 27
05/01, 12:15
--
--
635.00
-4.75
May 27
05/01, 12:15
--
--
631.75
-4.75
Jul 27
05/01, 12:15
--
--
614.75
-4.75
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
May 25
05/01, 12:33
616.50
613.00
616.50
+2.50
Jul 25
05/01, 20:49
596.50
590.25
596.50
+1.00
Sep 25
05/01, 20:49
608.75
603.50
608.75
+1.00
Dec 25
05/01, 20:49
626.00
623.25
626.00
+1.00
Mar 26
05/01, 18:00
640.50
640.25
640.25
-2.00
May 26
05/01, 12:33
655.50
653.50
652.50
-1.00
Jul 26
05/01, 12:33
--
--
661.50
0.00
Sep 26
05/01, 12:33
--
--
661.50
0.00
Dec 26
--
--
--
--
--
Show more
Show less

Canola

Month
High
Low
Last
Change
Last traded
May 25
05/01, 12:29
--
--
683.20
+0.80
Jul 25
05/01, 20:46
700.70
696.40
699.80
+3.20
Nov 25
05/01, 20:52
655.10
652.20
652.60
+0.10
Jan 26
05/01, 20:47
663.00
660.40
660.80
+0.20
Mar 26
05/01, 20:47
670.30
668.30
668.30
+0.30
May 26
05/01, 12:29
681.00
670.70
674.50
+3.50
Jul 26
05/01, 12:29
685.70
675.10
679.30
+3.80
Nov 26
05/01, 12:29
650.00
650.00
647.50
+2.70
Jan 27
05/01, 12:29
--
--
650.20
+2.70
Mar 27
05/01, 12:29
--
--
645.60
+2.70
May 27
05/01, 12:29
--
--
645.40
+2.70
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
May 25
05/01, 18:00
1,039.50
1,039.50
1,039.50
-0.75
Jul 25
05/01, 20:56
1,055.25
1,050.00
1,054.75
+4.50
Aug 25
05/01, 20:49
1,049.50
1,044.75
1,049.00
+4.75
Sep 25
05/01, 20:49
1,026.75
1,020.75
1,026.00
+5.25
Nov 25
05/01, 20:49
1,029.75
1,024.00
1,029.50
+5.50
Jan 26
05/01, 20:49
1,041.00
1,035.75
1,041.00
+5.25
Mar 26
05/01, 20:49
1,045.00
1,040.00
1,045.00
+5.00
May 26
05/01, 20:16
1,051.25
1,047.50
1,051.25
+3.75
Jul 26
05/01, 20:16
1,059.25
1,055.50
1,059.25
+3.75
Aug 26
05/01, 20:17
1,055.00
1,055.00
1,055.00
+3.75
Sep 26
05/01, 12:15
--
--
1,034.75
0.00
Nov 26
05/01, 18:47
1,033.75
1,033.75
1,033.75
+1.00
Jan 27
05/01, 12:15
--
--
1,043.25
0.00
Mar 27
05/01, 12:15
--
--
1,044.00
0.00
May 27
05/01, 12:15
--
--
1,049.25
0.00
Jul 27
05/01, 12:15
--
--
1,056.50
0.00
Aug 27
05/01, 12:15
--
--
1,055.25
0.00
Sep 27
05/01, 12:15
--
--
1,043.00
0.00
Nov 27
05/01, 12:15
--
--
1,042.00
0.00
Jul 28
05/01, 12:15
--
--
1,061.75
0.00
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
May 25
05/01, 18:09
49.38
49.38
49.38
+0.02
Jul 25
05/01, 20:57
49.98
49.61
49.97
+0.27
Aug 25
05/01, 20:44
49.93
49.66
49.93
+0.24
Sep 25
05/01, 20:50
49.81
49.52
49.81
+0.26
Oct 25
05/01, 20:19
49.55
49.37
49.55
+0.23
Dec 25
05/01, 20:56
49.60
49.25
49.58
+0.26
Jan 26
05/01, 20:58
49.52
49.24
49.52
+0.27
Mar 26
05/01, 20:20
49.30
49.06
49.30
+0.26
May 26
05/01, 19:26
49.16
49.03
49.16
+0.21
Jul 26
05/01, 19:26
49.10
49.10
49.10
+0.19
Aug 26
05/01, 12:15
--
--
48.67
0.00
Sep 26
05/01, 12:15
--
--
48.38
0.00
Oct 26
05/01, 12:15
--
--
48.03
0.00
Dec 26
05/01, 12:15
--
--
47.97
0.00
Jan 27
05/01, 12:15
--
--
47.96
0.00
Mar 27
05/01, 12:15
--
--
47.94
0.00
May 27
05/01, 12:15
--
--
47.99
0.00
Jul 27
05/01, 12:15
--
--
48.09
0.00
Aug 27
05/01, 12:15
--
--
47.85
0.00
Sep 27
05/01, 12:15
--
--
47.75
0.00
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
May 25
05/01, 12:19
--
--
286.90
+0.40
Jul 25
05/01, 20:57
295.00
294.10
294.90
+0.60
Aug 25
05/01, 20:45
297.40
296.50
297.30
+0.70
Sep 25
05/01, 20:49
298.70
298.00
298.70
+0.60
Oct 25
05/01, 19:21
299.40
298.50
298.60
+0.10
Dec 25
05/01, 20:20
302.50
301.50
302.30
+0.60
Jan 26
05/01, 20:20
304.20
303.50
304.20
+0.60
Mar 26
05/01, 18:01
305.80
305.80
305.80
+0.50
May 26
05/01, 18:01
308.00
307.80
308.00
+0.30
Jul 26
05/01, 12:15
--
--
310.80
0.00
Aug 26
05/01, 12:15
--
--
311.00
0.00
Sep 26
05/01, 12:15
--
--
310.40
0.00
Oct 26
05/01, 12:15
--
--
308.40
0.00
Dec 26
05/01, 12:15
--
--
310.70
0.00
Jan 27
05/01, 12:15
--
--
311.70
0.00
Mar 27
05/01, 12:15
--
--
310.80
0.00
May 27
05/01, 12:15
--
--
311.40
0.00
Jul 27
05/01, 12:15
--
--
312.50
0.00
Aug 27
05/01, 12:15
--
--
312.00
0.00
Sep 27
05/01, 12:15
--
--
310.50
0.00
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
May 25
05/01, 19:21
464.50
464.25
464.25
0.00
Jul 25
05/01, 20:56
473.25
471.50
473.00
+0.75
Sep 25
05/01, 20:55
438.75
437.50
438.75
+1.50
Dec 25
05/01, 20:57
448.50
447.25
448.25
+1.00
Mar 26
05/01, 20:22
462.75
461.50
462.75
+1.00
May 26
05/01, 19:40
471.50
470.50
471.25
+0.25
Jul 26
05/01, 19:14
477.25
476.25
477.00
+0.25
Sep 26
05/01, 12:15
--
--
460.75
0.00
Dec 26
05/01, 19:05
463.75
462.75
463.75
0.00
Mar 27
05/01, 12:19
--
--
474.00
-1.00
May 27
05/01, 12:15
--
--
480.75
0.00
Jul 27
05/01, 12:15
--
--
483.25
0.00
Sep 27
05/01, 12:15
--
--
459.00
0.00
Dec 27
05/01, 12:15
--
--
459.25
0.00
Jul 28
05/01, 12:15
--
--
476.25
0.00
Dec 28
05/01, 12:15
--
--
458.25
0.00
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
May 25
05/01, 12:15
--
--
365.00
0.00
Jul 25
05/01, 20:32
343.50
340.50
342.75
+1.00
Sep 25
05/01, 19:33
339.50
331.75
338.00
+1.75
Dec 25
05/01, 12:15
--
--
333.75
0.00
Mar 26
05/01, 19:00
337.50
337.50
337.50
+0.25
May 26
05/01, 12:15
--
--
343.25
0.00
Jul 26
05/01, 12:15
--
--
319.50
0.00
Sep 26
05/01, 12:15
--
--
335.25
0.00
Dec 26
05/01, 12:15
--
--
337.75
0.00
Mar 27
05/01, 12:15
--
--
341.25
0.00
Jul 27
05/01, 12:15
--
--
337.75
0.00
Sep 27
05/01, 12:15
--
--
332.00
0.00
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Jun 25
05/01, 12:04
210.70
208.33
209.65
+1.25
Aug 25
05/01, 12:04
206.00
203.28
204.65
+0.60
Oct 25
05/01, 12:04
203.68
200.88
202.23
+0.28
Dec 25
05/01, 12:04
203.53
200.88
202.28
+0.20
Feb 26
05/01, 12:04
204.25
201.75
202.90
-0.08
Apr 26
05/01, 12:03
204.50
202.10
203.13
-0.33
Jun 26
05/01, 12:01
197.90
195.78
196.50
-0.58
Aug 26
05/01, 12:01
195.20
193.10
193.73
-0.78
Oct 26
05/01, 12:00
196.00
193.25
193.83
-0.68
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
May 25
05/01, 12:04
295.28
291.65
293.23
+0.65
Aug 25
05/01, 12:04
297.55
292.60
294.45
-0.58
Sep 25
05/01, 12:04
296.23
291.23
292.85
-0.95
Oct 25
05/01, 12:04
294.13
289.15
290.60
-1.23
Nov 25
05/01, 12:04
291.38
286.58
287.98
-1.33
Jan 26
05/01, 12:04
286.30
281.90
282.80
-1.53
Mar 26
05/01, 12:04
283.65
279.60
280.48
-1.58
Apr 26
05/01, 12:01
280.70
279.75
280.50
-1.38
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
May 25
--
0.7237
0.7224
--
--
Jun 25
05/01, 20:57
0.7249
0.7234
0.7246
+0.0007
Jul 25
05/01, 20:47
0.7258
0.7246
0.7256
+0.0007
Aug 25
--
0.7269
0.7257
--
--
Sep 25
05/01, 20:23
0.7280
0.7267
0.7279
+0.0008
Dec 25
--
0.7307
0.7295
--
--
Mar 26
--
0.7333
0.7320
--
--
Jun 26
--
0.7350
0.7339
--
--
Sep 26
--
0.7367
0.7357
--
--
Dec 26
05/01, 13:02
--
--
0.7379
-0.0023
Mar 27
05/01, 13:02
--
--
0.7396
-0.0022
Jun 27
05/01, 13:02
--
--
0.7413
-0.0020
Sep 27
05/01, 13:02
--
--
0.7428
-0.0019
Dec 27
05/01, 13:02
--
--
0.7444
-0.0018
Mar 28
05/01, 13:02
--
--
0.7460
-0.0018
Jun 28
05/01, 13:02
--
--
0.7477
-0.0017
Sep 28
05/01, 13:02
--
--
0.7493
-0.0016
Dec 28
05/01, 13:02
--
--
0.7509
-0.0015
Mar 29
05/01, 13:02
--
--
0.7525
-0.0015
Jun 29
05/01, 13:02
--
--
0.7541
-0.0014
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 25
05/01, 20:57
59.87
58.73
59.81
+0.57
DTN CME DTN
Quotes are delayed at least 10 minutes.