Futures

Wheat

Month
High
Low
Last
Change
Last traded
May 25
05/13, 12:15
--
--
501.50
0.00
Jul 25
05/14, 10:09
524.75
510.75
523.00
+5.75
Sep 25
05/14, 10:09
539.25
525.75
537.50
+5.75
Dec 25
05/14, 10:09
561.25
548.50
559.75
+5.75
Mar 26
05/14, 10:09
580.75
568.75
579.00
+5.75
May 26
05/14, 10:09
591.75
579.75
590.25
+5.75
Jul 26
05/14, 10:05
598.75
587.75
597.25
+6.00
Sep 26
05/14, 07:35
603.25
600.25
602.50
-1.25
Dec 26
05/14, 08:50
623.75
619.00
622.50
+2.50
Mar 27
05/13, 12:15
--
--
632.75
0.00
May 27
05/13, 12:15
--
--
637.50
0.00
Jul 27
05/14, 08:10
631.50
631.50
631.50
+8.25
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
May 25
05/13, 12:15
--
--
502.00
+3.75
Jul 25
05/14, 10:10
522.50
506.50
521.25
+9.50
Sep 25
05/14, 10:09
536.25
521.25
535.00
+8.75
Dec 25
05/14, 10:10
558.75
544.75
557.75
+8.50
Mar 26
05/14, 10:07
579.00
565.25
577.50
+7.75
May 26
05/14, 10:09
589.00
577.00
589.00
+8.25
Jul 26
05/14, 09:37
596.00
584.25
594.25
+6.75
Sep 26
05/13, 19:43
601.00
601.00
601.00
+2.75
Dec 26
05/14, 02:49
617.00
617.00
617.00
+3.25
Mar 27
05/13, 12:15
--
--
624.00
+4.00
May 27
05/13, 12:15
--
--
620.75
+4.00
Jul 27
05/13, 12:15
--
--
603.75
+4.00
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
May 25
05/13, 12:34
--
--
616.50
0.00
Jul 25
05/14, 10:09
584.00
572.50
576.25
-4.50
Sep 25
05/14, 10:07
596.75
587.00
590.00
-3.75
Dec 25
05/14, 10:10
615.25
605.75
608.25
-3.75
Mar 26
05/14, 09:51
632.50
625.00
628.75
-2.00
May 26
05/14, 08:34
643.25
636.50
636.50
-3.75
Jul 26
05/14, 07:33
653.25
649.00
649.00
-1.50
Sep 26
05/14, 07:50
659.25
657.00
657.75
+3.75
Dec 26
05/14, 07:50
670.00
670.00
670.00
+10.00
Mar 27
--
--
--
--
--
Show more
Show less

Canola

Month
High
Low
Last
Change
Last traded
May 25
05/13, 12:26
--
--
716.30
+18.70
Jul 25
05/14, 10:10
735.40
716.20
723.10
-6.20
Nov 25
05/14, 10:09
692.00
686.00
690.70
+0.90
Jan 26
05/14, 10:08
698.40
689.80
697.10
+0.90
Mar 26
05/14, 10:08
703.70
699.10
702.70
+0.40
May 26
05/14, 10:08
707.70
704.30
707.70
0.00
Jul 26
05/14, 10:08
711.80
708.20
711.40
-0.40
Nov 26
05/14, 09:37
675.50
674.90
675.00
-1.80
Jan 27
05/13, 12:26
--
--
679.50
+9.80
Mar 27
05/13, 12:26
--
--
674.90
+9.80
May 27
05/13, 12:26
--
--
674.70
+9.80
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
May 25
05/14, 07:53
1,075.00
1,048.25
1,058.00
-9.25
Jul 25
05/14, 10:10
1,082.00
1,071.50
1,076.50
+4.00
Aug 25
05/14, 10:09
1,079.50
1,070.00
1,073.25
+3.00
Sep 25
05/14, 10:09
1,059.75
1,051.00
1,053.75
+1.00
Nov 25
05/14, 10:09
1,065.50
1,056.50
1,058.75
-0.75
Jan 26
05/14, 10:08
1,076.25
1,067.50
1,069.50
-0.75
Mar 26
05/14, 10:09
1,080.50
1,072.25
1,074.25
-1.00
May 26
05/14, 10:09
1,087.25
1,079.25
1,082.00
-0.75
Jul 26
05/14, 10:06
1,095.50
1,087.50
1,089.75
-1.25
Aug 26
05/14, 07:54
1,085.00
1,085.00
1,085.00
+0.75
Sep 26
05/13, 12:15
--
--
1,062.75
0.00
Nov 26
05/14, 09:46
1,062.50
1,056.25
1,058.00
-0.50
Jan 27
05/14, 07:33
1,067.25
1,067.25
1,067.25
-1.75
Mar 27
05/13, 12:15
--
--
1,069.75
0.00
May 27
05/14, 07:33
1,074.50
1,074.50
1,074.50
0.00
Jul 27
05/13, 18:02
1,083.00
1,083.00
1,083.00
+1.00
Aug 27
05/13, 12:15
--
--
1,080.75
0.00
Sep 27
05/13, 12:15
--
--
1,068.75
0.00
Nov 27
05/13, 12:15
--
--
1,067.50
0.00
Jul 28
05/13, 12:15
--
--
1,087.25
0.00
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
May 25
05/13, 12:15
--
--
51.10
0.00
Jul 25
05/14, 10:10
52.06
51.08
51.73
+0.25
Aug 25
05/14, 10:10
52.16
51.20
51.86
+0.26
Sep 25
05/14, 10:08
52.14
51.23
51.94
+0.32
Oct 25
05/14, 10:09
52.00
51.18
51.80
+0.26
Dec 25
05/14, 10:10
52.12
51.28
51.92
+0.25
Jan 26
05/14, 10:09
52.04
51.27
51.91
+0.24
Mar 26
05/14, 10:08
51.85
51.14
51.73
+0.18
May 26
05/14, 10:09
51.75
51.06
51.63
+0.17
Jul 26
05/14, 09:57
51.65
51.04
51.48
+0.08
Aug 26
05/13, 12:15
--
--
51.14
0.00
Sep 26
05/13, 19:57
51.05
51.05
51.05
+0.22
Oct 26
05/13, 12:15
--
--
50.45
0.00
Dec 26
05/14, 09:05
50.55
50.20
50.20
-0.17
Jan 27
05/14, 07:34
50.27
50.27
50.27
-0.06
Mar 27
05/13, 12:15
--
--
50.26
0.00
May 27
05/13, 12:15
--
--
50.23
0.00
Jul 27
05/13, 12:15
--
--
50.27
0.00
Aug 27
05/13, 12:15
--
--
50.03
0.00
Sep 27
05/13, 12:15
--
--
49.93
0.00
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
May 25
05/13, 12:15
--
--
285.90
0.00
Jul 25
05/14, 10:10
295.00
292.20
292.40
-0.90
Aug 25
05/14, 10:10
298.60
296.00
296.20
-0.80
Sep 25
05/14, 10:10
301.00
298.70
298.90
-0.70
Oct 25
05/14, 10:07
301.90
299.80
300.10
-0.40
Dec 25
05/14, 10:10
305.60
303.50
303.80
-0.50
Jan 26
05/14, 10:09
307.80
305.60
305.90
-0.60
Mar 26
05/14, 10:08
310.00
308.20
308.50
-0.40
May 26
05/14, 10:09
312.90
310.80
311.30
-0.40
Jul 26
05/14, 10:04
316.50
314.30
314.40
-0.60
Aug 26
05/14, 09:59
315.50
314.40
314.80
-0.20
Sep 26
05/14, 09:38
315.70
313.50
313.50
-0.40
Oct 26
05/14, 09:55
311.50
311.00
311.00
-0.30
Dec 26
05/14, 09:03
313.00
312.20
313.00
-0.20
Jan 27
05/13, 12:15
--
--
313.90
0.00
Mar 27
05/13, 12:15
--
--
313.40
0.00
May 27
05/13, 12:15
--
--
313.50
0.00
Jul 27
05/13, 12:15
--
--
314.10
0.00
Aug 27
05/13, 12:15
--
--
313.60
0.00
Sep 27
05/13, 12:15
--
--
312.10
0.00
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
May 25
05/14, 08:46
440.25
436.75
438.50
+2.50
Jul 25
05/14, 10:10
447.75
438.50
445.50
+3.00
Sep 25
05/14, 10:10
430.00
424.50
427.25
-0.50
Dec 25
05/14, 10:10
443.00
437.50
440.25
-0.75
Mar 26
05/14, 10:08
457.75
452.50
455.00
-0.75
May 26
05/14, 10:09
466.25
461.00
463.50
-1.00
Jul 26
05/14, 10:00
471.00
466.00
469.00
-0.50
Sep 26
05/14, 09:37
457.00
453.50
456.25
+0.25
Dec 26
05/14, 10:05
460.75
456.25
459.00
-0.75
Mar 27
05/14, 08:03
471.75
469.50
469.50
-1.75
May 27
05/13, 12:15
--
--
477.25
0.00
Jul 27
05/14, 07:30
477.25
477.00
477.00
-3.25
Sep 27
05/13, 12:15
--
--
458.00
0.00
Dec 27
05/13, 12:15
--
--
458.75
0.00
Jul 28
05/13, 12:15
--
--
477.75
0.00
Dec 28
05/13, 12:15
--
--
461.25
0.00
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
May 25
05/13, 12:15
--
--
377.25
0.00
Jul 25
05/14, 09:45
346.00
340.00
343.25
+1.25
Sep 25
05/14, 09:13
336.75
332.50
336.75
+2.00
Dec 25
05/14, 08:59
335.25
332.00
335.25
+1.00
Mar 26
05/13, 12:15
--
--
337.25
0.00
May 26
05/13, 12:15
--
--
343.25
0.00
Jul 26
05/13, 12:15
--
--
327.25
0.00
Sep 26
05/13, 12:15
--
--
343.00
0.00
Dec 26
05/13, 12:15
--
--
345.50
0.00
Mar 27
05/13, 12:15
--
--
349.00
0.00
Jul 27
05/13, 12:15
--
--
345.50
0.00
Sep 27
05/13, 12:15
--
--
339.75
0.00
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Jun 25
05/14, 10:10
218.25
215.65
218.20
+1.88
Aug 25
05/14, 10:10
214.30
211.20
214.28
+2.65
Oct 25
05/14, 10:09
210.80
208.03
210.75
+2.30
Dec 25
05/14, 10:09
210.95
208.43
210.93
+2.03
Feb 26
05/14, 10:09
211.15
208.93
211.08
+1.65
Apr 26
05/14, 10:09
210.98
209.05
210.98
+1.45
Jun 26
05/14, 10:09
204.15
202.65
204.13
+1.40
Aug 26
05/14, 10:09
201.00
199.80
201.00
+1.20
Oct 26
05/14, 10:06
200.75
200.00
200.75
+1.08
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
May 25
05/14, 10:09
303.48
301.43
303.45
+0.63
Aug 25
05/14, 10:10
307.68
304.50
307.68
+1.68
Sep 25
05/14, 10:09
306.83
303.65
306.83
+1.78
Oct 25
05/14, 10:09
304.88
301.75
304.83
+1.83
Nov 25
05/14, 10:09
302.23
299.28
302.20
+1.90
Jan 26
05/14, 10:08
296.75
293.78
296.65
+1.83
Mar 26
05/14, 10:03
293.33
290.83
293.33
+1.98
Apr 26
05/14, 09:59
292.25
289.88
292.25
+1.93
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
May 25
05/14, 08:58
0.7179
0.7156
0.7168
-0.0008
Jun 25
05/14, 10:09
0.7206
0.7166
0.7175
-0.0011
Jul 25
05/14, 10:00
0.7193
0.7177
0.7184
-0.0014
Aug 25
05/14, 06:52
0.7228
0.7192
0.7211
+0.0001
Sep 25
05/14, 09:53
0.7241
0.7201
0.7204
-0.0017
Dec 25
05/14, 07:23
0.7273
0.7235
0.7250
-0.0004
Mar 26
05/14, 08:47
0.7277
0.7266
0.7271
-0.0012
Jun 26
--
0.7324
0.7294
--
--
Sep 26
--
0.7345
0.7318
--
--
Dec 26
05/13, 13:02
--
--
0.7349
+0.0030
Mar 27
05/13, 13:02
--
--
0.7371
+0.0030
Jun 27
05/13, 13:02
--
--
0.7391
+0.0030
Sep 27
05/13, 13:02
--
--
0.7409
+0.0030
Dec 27
05/13, 13:02
--
--
0.7428
+0.0030
Mar 28
05/13, 13:02
--
--
0.7447
+0.0030
Jun 28
05/13, 13:02
--
--
0.7467
+0.0030
Sep 28
05/13, 13:02
--
--
0.7486
+0.0029
Dec 28
05/13, 13:02
--
--
0.7505
+0.0029
Mar 29
05/13, 13:02
--
--
0.7524
+0.0029
Jun 29
05/13, 13:02
--
--
0.7543
+0.0029
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
05/14, 10:10
63.68
62.75
63.34
-0.33
DTN CME DTN
Quotes are delayed at least 10 minutes.