Futures

Wheat

Month
High
Low
Last
Change
Last traded
Mar 25
01/24, 12:19
552.25
541.25
544.00
-10.00
May 25
01/24, 12:19
565.75
556.50
558.75
-9.00
Jul 25
01/24, 12:19
576.50
567.75
570.00
-8.25
Sep 25
01/24, 12:18
590.00
581.75
584.00
-7.75
Dec 25
01/24, 12:19
608.50
600.75
602.75
-7.75
Mar 26
01/24, 12:15
623.50
617.50
619.50
-7.50
May 26
01/24, 12:15
632.75
627.75
628.75
-7.25
Jul 26
01/24, 12:15
626.75
626.75
625.25
-7.00
Sep 26
01/24, 12:15
--
--
634.75
-7.25
Dec 26
01/24, 12:15
--
--
648.00
-7.75
Mar 27
01/24, 12:15
--
--
657.25
-7.75
May 27
01/24, 12:15
--
--
647.50
-7.75
Jul 27
01/24, 12:15
--
--
617.75
-7.75
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
Mar 25
01/24, 12:19
571.00
556.00
559.50
-11.25
May 25
01/24, 12:19
581.00
566.00
569.50
-11.25
Jul 25
01/24, 12:19
590.00
575.00
578.50
-11.25
Sep 25
01/24, 12:17
601.25
587.50
591.00
-11.00
Dec 25
01/24, 12:18
617.75
604.00
607.75
-10.75
Mar 26
01/24, 12:15
--
--
621.50
-10.75
May 26
01/24, 12:15
--
--
628.25
-10.50
Jul 26
01/24, 12:15
620.00
619.00
621.25
-8.75
Sep 26
01/24, 12:15
--
--
618.00
-7.75
Dec 26
01/24, 12:15
--
--
632.50
-7.50
Mar 27
01/24, 12:15
--
--
638.75
-7.50
May 27
01/24, 12:15
--
--
635.50
-7.50
Jul 27
01/24, 12:15
--
--
611.00
-7.50
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
Mar 25
01/24, 12:32
603.50
592.75
595.25
-9.25
May 25
01/24, 12:32
613.00
603.50
605.75
-9.25
Jul 25
01/24, 12:32
624.25
614.00
616.25
-8.50
Sep 25
01/24, 12:32
634.00
625.00
626.75
-8.00
Dec 25
01/24, 12:32
645.50
640.75
643.50
-7.50
Mar 26
01/24, 12:32
655.00
655.00
656.25
-7.00
May 26
01/24, 12:32
--
--
660.00
-5.00
Jul 26
01/24, 12:32
--
--
666.25
-4.50
Sep 26
11/13, 17:07
--
--
695.75
0.00
Dec 26
--
--
--
--
--
Show more
Show less

Canola

Month
High
Low
Last
Change
Last traded
Mar 25
01/24, 12:29
643.30
632.50
638.70
+1.30
May 25
01/24, 12:29
652.80
641.10
647.60
+1.30
Jul 25
01/24, 12:29
658.20
646.60
651.90
-0.20
Nov 25
01/24, 12:29
642.60
636.00
637.00
-2.10
Jan 26
01/24, 12:29
647.00
642.60
642.30
-2.30
Mar 26
01/24, 12:29
--
--
643.60
-2.70
May 26
01/24, 12:29
--
--
643.30
-2.90
Jul 26
01/24, 12:29
--
--
640.90
-2.90
Nov 26
01/24, 12:29
--
--
643.50
+0.30
Jan 27
01/24, 12:29
--
--
642.00
+0.30
Mar 27
01/24, 12:29
--
--
642.00
+0.30
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
Mar 25
01/24, 12:19
1,063.00
1,046.75
1,055.75
-9.75
May 25
01/24, 12:19
1,074.75
1,059.25
1,068.25
-9.50
Jul 25
01/24, 12:19
1,085.50
1,070.00
1,079.50
-9.00
Aug 25
01/24, 12:19
1,077.00
1,064.00
1,072.50
-7.50
Sep 25
01/24, 12:19
1,052.25
1,040.50
1,050.25
-4.50
Nov 25
01/24, 12:19
1,051.00
1,040.50
1,048.75
-4.50
Jan 26
01/24, 12:19
1,058.25
1,048.75
1,056.75
-4.50
Mar 26
01/24, 12:19
1,055.00
1,045.50
1,054.50
-3.00
May 26
01/24, 12:19
1,058.00
1,052.50
1,057.75
-2.75
Jul 26
01/24, 12:19
1,064.50
1,055.75
1,064.25
-2.75
Aug 26
01/24, 12:15
--
--
1,057.00
-3.25
Sep 26
01/24, 12:15
--
--
1,037.25
-5.50
Nov 26
01/24, 12:18
1,033.25
1,025.50
1,034.25
-3.50
Jan 27
01/24, 12:15
--
--
1,045.25
-3.50
Mar 27
01/24, 12:15
--
--
1,046.50
-3.50
May 27
01/24, 12:15
--
--
1,052.50
-3.50
Jul 27
01/24, 12:15
--
--
1,061.50
-3.25
Aug 27
01/24, 12:15
--
--
1,060.25
-3.25
Sep 27
01/24, 12:15
--
--
1,047.75
-3.25
Nov 27
01/24, 12:15
1,041.25
1,041.25
1,048.50
-3.25
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
Mar 25
01/24, 12:19
45.44
44.13
45.22
+0.18
May 25
01/24, 12:19
45.82
44.52
45.61
+0.19
Jul 25
01/24, 12:19
45.96
44.68
45.78
+0.21
Aug 25
01/24, 12:17
45.74
44.48
45.53
+0.20
Sep 25
01/24, 12:19
45.46
44.23
45.24
+0.22
Oct 25
01/24, 12:18
45.16
43.95
44.93
+0.23
Dec 25
01/24, 12:16
45.15
43.97
44.96
+0.27
Jan 26
01/24, 12:16
45.11
44.00
44.98
+0.29
Mar 26
01/24, 12:15
45.05
44.11
44.97
+0.32
May 26
01/24, 12:15
45.06
45.06
45.06
+0.33
Jul 26
01/24, 12:18
45.20
44.22
45.17
+0.34
Aug 26
01/24, 12:15
--
--
45.03
+0.33
Sep 26
01/24, 12:15
--
--
44.83
+0.29
Oct 26
01/24, 12:15
--
--
44.57
+0.29
Dec 26
01/24, 12:15
44.35
44.05
44.58
+0.30
Jan 27
01/24, 12:15
--
--
44.66
+0.30
Mar 27
01/24, 12:15
--
--
44.76
+0.30
May 27
01/24, 12:15
--
--
44.88
+0.30
Jul 27
01/24, 12:15
--
--
44.47
+0.30
Aug 27
01/24, 12:15
--
--
44.31
+0.30
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
Mar 25
01/24, 12:19
311.10
303.50
304.90
-10.40
May 25
01/24, 12:19
318.80
312.00
313.10
-9.90
Jul 25
01/24, 12:19
325.40
319.10
320.20
-9.10
Aug 25
01/24, 12:19
326.70
320.40
321.50
-8.60
Sep 25
01/24, 12:19
326.90
320.60
321.70
-8.10
Oct 25
01/24, 12:18
326.20
320.30
321.30
-7.50
Dec 25
01/24, 12:19
328.60
323.40
324.50
-6.70
Jan 26
01/24, 12:19
329.00
324.50
325.20
-6.30
Mar 26
01/24, 12:16
328.90
324.50
325.00
-5.60
May 26
01/24, 12:15
328.70
325.70
326.10
-5.20
Jul 26
01/24, 12:18
331.30
327.80
328.60
-4.80
Aug 26
01/24, 12:15
330.50
328.30
327.80
-4.40
Sep 26
01/24, 12:15
328.80
326.50
325.80
-4.20
Oct 26
01/24, 12:15
327.00
325.00
323.10
-3.70
Dec 26
01/24, 12:15
325.30
325.10
324.60
-3.60
Jan 27
01/24, 12:15
--
--
325.20
-3.70
Mar 27
01/24, 12:15
--
--
325.90
-3.70
May 27
01/24, 12:15
--
--
327.40
-3.70
Jul 27
01/24, 12:15
331.90
331.50
329.50
-5.30
Aug 27
01/24, 12:15
--
--
329.00
-5.30
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
Mar 25
01/24, 12:19
489.50
483.50
486.50
-3.25
May 25
01/24, 12:19
498.75
492.75
496.50
-2.75
Jul 25
01/24, 12:19
500.00
495.00
497.50
-3.25
Sep 25
01/24, 12:19
467.25
463.00
464.25
-2.75
Dec 25
01/24, 12:19
464.25
460.25
461.00
-3.25
Mar 26
01/24, 12:16
475.25
471.25
472.00
-3.25
May 26
01/24, 12:17
481.25
478.00
478.50
-3.00
Jul 26
01/24, 12:15
484.00
481.25
481.50
-3.00
Sep 26
01/24, 12:15
464.50
463.00
462.75
-1.75
Dec 26
01/24, 12:16
463.50
461.00
461.75
-1.50
Mar 27
01/24, 12:15
473.00
472.75
473.25
-1.25
May 27
01/24, 12:15
--
--
479.00
-1.25
Jul 27
01/24, 12:15
--
--
480.25
-1.25
Sep 27
01/24, 12:15
--
--
469.00
-1.25
Dec 27
01/24, 12:15
458.50
457.25
458.50
-1.25
Jul 28
01/24, 12:15
--
--
475.50
-1.25
Dec 28
01/24, 12:15
--
--
457.75
-1.25
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
Mar 25
01/24, 12:19
370.00
353.50
360.25
-7.00
May 25
01/24, 12:15
371.50
360.00
365.75
-6.75
Jul 25
01/24, 12:15
--
--
370.50
-6.75
Sep 25
01/24, 12:15
--
--
366.25
-6.75
Dec 25
01/24, 12:15
--
--
371.25
-6.75
Mar 26
01/24, 12:15
--
--
374.75
-6.75
May 26
01/24, 12:15
--
--
380.75
-6.75
Jul 26
01/24, 12:15
--
--
357.00
-6.75
Sep 26
01/24, 12:15
--
--
372.75
-6.75
Dec 26
01/24, 12:15
--
--
375.25
-6.75
Jul 27
01/24, 12:15
--
--
375.25
-6.75
Sep 27
01/24, 12:15
--
--
369.50
-6.75
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Feb 25
01/24, 12:04
205.23
200.88
204.78
+3.68
Apr 25
01/24, 12:04
203.50
200.40
203.03
+2.30
Jun 25
01/24, 12:04
198.00
195.40
197.38
+1.68
Aug 25
01/24, 12:04
194.50
192.63
193.88
+0.98
Oct 25
01/24, 12:04
194.63
193.33
193.95
+0.35
Dec 25
01/24, 12:04
195.08
193.83
194.45
+0.10
Feb 26
01/24, 12:04
194.93
194.05
194.53
+0.18
Apr 26
01/24, 12:04
194.75
193.98
194.45
+0.43
Jun 26
01/24, 12:01
188.00
187.00
187.55
+0.35
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Jan 25
01/24, 12:04
279.15
277.08
278.70
+1.63
Mar 25
01/24, 12:04
277.25
273.73
276.58
+2.50
Apr 25
01/24, 12:04
276.08
272.13
275.45
+3.00
May 25
01/24, 12:04
273.90
270.23
273.40
+2.93
Aug 25
01/24, 12:04
275.30
272.40
274.93
+2.38
Sep 25
01/24, 12:04
273.60
271.25
273.15
+1.90
Oct 25
01/24, 12:03
271.38
269.60
271.00
+1.48
Nov 25
01/24, 12:01
268.60
267.23
268.40
+1.15
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
Feb 25
01/24, 13:59
0.6991
0.6967
0.6979
+0.0009
Mar 25
01/24, 14:59
0.7000
0.6967
0.6987
+0.0009
Apr 25
01/24, 13:02
0.7007
0.6978
0.6995
+0.0009
May 25
01/24, 13:02
--
--
0.7005
+0.0009
Jun 25
01/24, 14:15
0.7026
0.6998
0.7013
+0.0009
Sep 25
01/24, 13:02
--
--
0.7039
+0.0009
Dec 25
01/24, 13:02
0.7066
0.7066
0.7064
+0.0009
Mar 26
01/24, 13:02
--
--
0.7089
+0.0010
Jun 26
01/24, 13:02
--
--
0.7114
+0.0010
Sep 26
01/24, 13:02
--
--
0.7139
+0.0010
Dec 26
01/24, 13:02
--
--
0.7165
+0.0011
Mar 27
01/24, 13:02
--
--
0.7189
+0.0012
Jun 27
01/24, 13:02
--
--
0.7213
+0.0012
Sep 27
01/24, 13:02
--
--
0.7237
+0.0013
Dec 27
01/24, 13:02
--
--
0.7261
+0.0014
Mar 28
01/24, 13:02
--
--
0.7285
+0.0014
Jun 28
01/24, 13:02
--
--
0.7311
+0.0015
Sep 28
01/24, 13:02
--
--
0.7336
+0.0016
Dec 28
01/24, 13:02
--
--
0.7361
+0.0017
Mar 29
01/24, 13:02
--
--
0.7385
+0.0017
Show more
Show less

Crude Oil WCS

Month
High
Low
Last
Change
Last traded

Crude Oil WTI

Month
High
Low
Last
Change
Last traded
Mar 25
01/24, 14:59
75.21
74.01
74.66
+0.04
DTN CME DTN
Quotes are delayed at least 10 minutes.