Wheat

Month
High
Low
Last
Change
Last traded
May 24
04/26, 09:47
610.75
598.25
605.25
+3.00
Jul 24
04/26, 09:46
629.00
616.25
623.00
+2.50
Sep 24
04/26, 09:46
648.00
635.25
642.25
+3.00
Dec 24
04/26, 09:46
671.00
658.50
665.50
+3.25
Mar 25
04/26, 09:45
688.50
676.75
684.25
+3.75
May 25
04/26, 09:35
696.25
685.25
692.50
+4.50
Jul 25
04/26, 09:40
689.75
679.50
687.50
+5.00
Sep 25
04/26, 09:19
692.75
685.50
692.00
+4.75
Dec 25
04/26, 09:37
701.75
697.75
701.75
+4.00
Mar 26
04/25, 12:15
--
--
704.75
0.00
May 26
04/25, 12:15
--
--
703.00
0.00
Jul 26
04/26, 09:37
667.25
667.25
667.25
0.00
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
May 24
04/26, 09:46
645.25
627.50
638.75
+6.75
Jul 24
04/26, 09:46
652.50
636.50
646.75
+6.25
Sep 24
04/26, 09:46
664.50
648.00
659.25
+6.75
Dec 24
04/26, 09:46
683.00
668.00
677.75
+7.00
Mar 25
04/26, 09:46
697.00
682.25
692.25
+7.00
May 25
04/26, 09:35
701.00
689.25
697.75
+7.50
Jul 25
04/26, 09:43
684.50
674.75
682.00
+6.00
Sep 25
04/26, 08:13
685.00
677.00
685.00
+8.25
Dec 25
04/26, 08:04
689.50
689.00
689.50
+4.75
Mar 26
04/25, 12:15
685.00
685.00
686.25
+2.00
May 26
04/25, 12:15
--
--
691.75
+2.00
Jul 26
04/25, 12:15
--
--
658.75
+2.00
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
May 24
04/26, 09:46
701.25
688.50
693.50
+2.50
Jul 24
04/26, 09:46
708.25
694.75
698.75
+0.50
Sep 24
04/26, 09:46
713.50
700.00
704.50
-0.25
Dec 24
04/26, 09:46
726.00
713.75
718.00
+0.25
Mar 25
04/26, 09:18
733.75
726.75
730.50
+3.00
May 25
04/25, 12:30
725.00
717.50
731.25
+10.25
Jul 25
04/25, 12:30
--
--
719.00
+8.00
Sep 25
04/26, 09:08
685.50
685.00
685.00
-6.00
Dec 25
04/26, 06:13
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, 09:44
626.20
620.00
621.80
-1.00
Jul 24
04/26, 09:47
640.90
633.60
637.20
+0.30
Nov 24
04/26, 09:47
657.30
650.90
653.70
0.00
Jan 25
04/26, 09:32
664.20
658.60
662.30
+0.40
Mar 25
04/26, 08:45
667.10
666.20
667.10
+1.40
May 25
--
--
--
--
--
Jul 25
--
--
--
--
--
Nov 25
04/25, 12:32
--
--
631.30
+2.40
Jan 26
04/25, 12:32
--
--
622.70
+2.40
Mar 26
04/25, 12:32
--
--
623.10
+2.40
May 26
04/25, 12:32
--
--
623.00
+2.40
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
May 24
04/26, 09:46
1,164.00
1,155.50
1,160.00
-2.75
Jul 24
04/26, 09:46
1,181.00
1,172.50
1,177.75
-2.00
Aug 24
04/26, 09:46
1,183.75
1,176.00
1,181.25
-1.75
Sep 24
04/26, 09:46
1,173.00
1,165.75
1,171.25
-1.00
Nov 24
04/26, 09:46
1,177.25
1,169.75
1,175.50
0.00
Jan 25
04/26, 09:46
1,187.75
1,180.50
1,186.25
+0.25
Mar 25
04/26, 09:46
1,187.50
1,180.00
1,186.25
+1.25
May 25
04/26, 09:36
1,191.00
1,184.00
1,190.25
+1.50
Jul 25
04/26, 09:28
1,197.25
1,191.00
1,197.00
+2.75
Aug 25
04/25, 12:15
--
--
1,187.75
0.00
Sep 25
04/25, 12:15
--
--
1,167.75
0.00
Nov 25
04/26, 09:27
1,165.75
1,161.00
1,164.50
+4.00
Jan 26
04/25, 12:15
--
--
1,168.75
0.00
Mar 26
04/25, 12:15
--
--
1,167.50
0.00
May 26
04/25, 12:15
--
--
1,170.00
0.00
Jul 26
04/25, 12:15
--
--
1,176.00
0.00
Aug 26
04/25, 12:15
--
--
1,170.00
0.00
Sep 26
04/25, 12:15
--
--
1,149.25
0.00
Nov 26
04/25, 12:15
--
--
1,138.00
0.00
Jul 27
04/25, 12:15
--
--
1,137.75
0.00
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
May 24
04/26, 09:47
45.13
44.75
44.96
+0.14
Jul 24
04/26, 09:47
45.75
45.36
45.58
+0.15
Aug 24
04/26, 09:47
45.98
45.61
45.82
+0.16
Sep 24
04/26, 09:46
46.08
45.73
45.98
+0.22
Oct 24
04/26, 09:46
46.04
45.72
45.98
+0.24
Dec 24
04/26, 09:47
46.30
45.86
46.18
+0.24
Jan 25
04/26, 09:32
46.43
46.02
46.39
+0.30
Mar 25
04/26, 09:33
46.55
46.21
46.55
+0.32
May 25
04/26, 08:46
46.78
46.42
46.78
+0.34
Jul 25
04/26, 09:27
46.85
46.85
46.85
+0.26
Aug 25
04/25, 12:15
--
--
46.44
0.00
Sep 25
04/25, 12:15
--
--
46.14
0.00
Oct 25
04/26, 09:31
45.99
45.99
45.99
+0.23
Dec 25
04/26, 09:32
45.93
45.92
45.93
+0.25
Jan 26
04/25, 12:15
--
--
45.69
0.00
Mar 26
04/25, 12:15
--
--
45.69
0.00
May 26
04/25, 12:15
--
--
45.67
0.00
Jul 26
04/25, 12:15
--
--
45.68
0.00
Aug 26
04/25, 12:15
--
--
45.41
0.00
Sep 26
04/25, 12:15
--
--
45.43
0.00
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
May 24
04/26, 09:47
343.60
340.20
341.60
-2.30
Jul 24
04/26, 09:47
347.60
344.30
345.60
-2.00
Aug 24
04/26, 09:46
348.70
345.50
346.90
-1.70
Sep 24
04/26, 09:46
349.40
346.50
347.70
-1.50
Oct 24
04/26, 09:41
349.10
346.60
347.90
-1.40
Dec 24
04/26, 09:46
351.80
349.00
350.50
-1.20
Jan 25
04/26, 09:44
352.20
349.90
351.70
-0.70
Mar 25
04/26, 09:42
351.10
349.20
350.50
-0.90
May 25
04/26, 09:42
350.60
349.20
350.60
-0.60
Jul 25
04/26, 07:49
352.30
351.50
352.20
-0.80
Aug 25
04/25, 12:15
--
--
352.60
0.00
Sep 25
04/25, 12:15
--
--
351.50
0.00
Oct 25
04/25, 12:15
--
--
348.90
0.00
Dec 25
04/25, 12:15
--
--
350.90
0.00
Jan 26
04/25, 12:15
--
--
350.60
0.00
Mar 26
04/25, 12:15
--
--
347.60
0.00
May 26
04/25, 12:15
--
--
347.80
0.00
Jul 26
04/25, 12:15
--
--
348.90
0.00
Aug 26
04/25, 12:15
--
--
347.80
0.00
Sep 26
04/25, 12:15
--
--
345.20
0.00
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
May 24
04/26, 09:47
442.50
439.25
441.25
+0.25
Jul 24
04/26, 09:47
453.75
450.25
452.75
+0.75
Sep 24
04/26, 09:46
462.75
460.00
462.00
+0.25
Dec 24
04/26, 09:46
477.00
474.25
476.00
-0.25
Mar 25
04/26, 09:46
490.00
487.50
489.25
-0.25
May 25
04/26, 09:45
498.75
496.50
498.00
-0.75
Jul 25
04/26, 09:46
505.25
503.00
504.25
-1.25
Sep 25
04/26, 09:14
485.75
483.75
485.75
0.00
Dec 25
04/26, 09:43
489.75
487.75
489.25
-0.50
Mar 26
04/26, 09:32
498.25
497.00
498.25
-0.25
May 26
04/25, 12:15
--
--
503.50
0.00
Jul 26
04/26, 09:34
506.50
506.50
506.50
+0.25
Sep 26
04/25, 12:15
--
--
482.00
0.00
Dec 26
04/25, 18:23
479.50
479.50
479.50
-1.00
Jul 27
04/25, 12:15
--
--
492.25
0.00
Dec 27
04/25, 12:15
--
--
478.00
0.00
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
May 24
04/26, 09:43
370.00
363.50
369.75
+2.75
Jul 24
04/26, 09:43
356.75
352.25
355.50
+4.50
Sep 24
04/26, 07:32
352.00
352.00
352.00
-0.50
Dec 24
04/25, 18:03
355.00
355.00
355.00
+1.25
Mar 25
04/25, 12:15
--
--
358.25
0.00
May 25
04/25, 12:15
--
--
364.25
0.00
Jul 25
04/25, 12:15
--
--
369.00
0.00
Sep 25
04/25, 12:15
--
--
380.75
0.00
Dec 25
04/25, 12:15
--
--
387.50
0.00
Mar 26
04/25, 12:15
--
--
384.50
0.00
Jul 26
04/25, 12:15
--
--
353.75
0.00
Sep 26
04/25, 12:15
--
--
369.50
0.00
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Apr 24
04/26, 09:31
184.70
183.70
184.50
+0.55
Jun 24
04/26, 09:47
178.70
177.05
178.33
+0.53
Aug 24
04/26, 09:46
177.10
175.60
176.70
+0.65
Oct 24
04/26, 09:46
180.88
179.48
180.53
+0.83
Dec 24
04/26, 09:46
185.18
183.95
184.85
+0.68
Feb 25
04/26, 09:43
188.63
187.45
188.35
+0.68
Apr 25
04/26, 09:43
190.93
189.95
190.70
+0.63
Jun 25
04/26, 09:44
185.85
184.90
185.68
+0.60
Aug 25
04/26, 07:40
183.00
183.00
183.00
+0.03
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
May 24
04/26, 09:46
248.40
246.40
248.05
+1.80
Aug 24
04/26, 09:46
260.33
258.35
259.80
+1.50
Sep 24
04/26, 09:43
261.20
259.48
260.85
+1.43
Oct 24
04/26, 09:46
261.23
259.65
261.00
+1.30
Nov 24
04/26, 09:37
260.15
258.70
260.08
+1.28
Jan 25
04/26, 09:34
257.10
256.10
257.00
+1.20
Mar 25
04/26, 09:36
256.10
254.98
256.03
+1.48
Apr 25
04/26, 09:36
257.75
257.00
257.75
+2.20
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
May 24
04/26, 09:40
0.7336
0.7304
0.7309
-0.0013
Jun 24
04/26, 09:46
0.7341
0.7308
0.7315
-0.0011
Jul 24
--
0.7344
0.7312
--
--
Aug 24
04/25, 13:02
--
--
0.7334
+0.0024
Sep 24
04/26, 09:34
0.7353
0.7321
0.7323
-0.0015
Dec 24
04/26, 07:35
0.7366
0.7334
0.7347
-0.0005
Mar 25
04/26, 07:31
0.7380
0.7348
0.7364
-0.0002
Jun 25
04/26, 07:34
0.7380
0.7364
0.7380
+0.0003
Sep 25
--
0.7398
0.7376
--
--
Dec 25
04/25, 13:02
--
--
0.7399
+0.0024
Mar 26
04/25, 13:02
--
--
0.7410
+0.0025
Jun 26
04/25, 13:02
--
--
0.7421
+0.0024
Sep 26
04/25, 13:02
--
--
0.7433
+0.0022
Dec 26
04/25, 13:02
--
--
0.7445
+0.0021
Mar 27
04/25, 13:02
--
--
0.7457
+0.0020
Jun 27
04/25, 13:02
--
--
0.7468
+0.0018
Sep 27
04/25, 13:02
--
--
0.7480
+0.0017
Dec 27
04/25, 13:02
--
--
0.7492
+0.0015
Mar 28
04/25, 13:02
--
--
0.7504
+0.0014
Jun 28
04/25, 13:02
--
--
0.7517
+0.0012
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, 09:47
84.46
83.35
83.90
+0.33
DTN CME DTN
Quotes are delayed at least 10 minutes.