Wheat

Month
High
Low
Last
Change
Last traded
Jul 24
05/23, 09:42
702.50
682.50
691.75
-1.25
Sep 24
05/23, 09:42
721.50
702.25
711.50
-1.25
Dec 24
05/23, 09:42
741.00
723.75
732.00
-2.00
Mar 25
05/23, 09:41
755.75
740.25
748.00
-1.50
May 25
05/23, 09:41
758.50
744.00
751.50
-1.75
Jul 25
05/23, 09:40
747.00
736.00
742.50
-1.50
Sep 25
05/23, 09:34
747.00
739.00
744.50
-0.75
Dec 25
05/23, 09:34
752.25
747.50
750.00
-1.75
Mar 26
05/23, 09:34
752.00
745.00
750.00
-4.00
May 26
05/22, 12:15
--
--
745.75
0.00
Jul 26
05/22, 12:15
--
--
711.75
0.00

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
Jul 24
05/23, 09:42
710.00
690.00
702.75
+3.25
Sep 24
05/23, 09:42
724.25
704.00
716.75
+3.00
Dec 24
05/23, 09:42
743.25
723.75
735.00
+1.75
Mar 25
05/23, 09:39
757.25
738.75
750.50
+2.00
May 25
05/23, 09:35
760.50
744.50
753.50
+1.25
Jul 25
05/23, 09:35
747.00
736.75
741.25
0.00
Sep 25
05/23, 09:28
744.00
740.75
740.75
-2.00
Dec 25
05/23, 08:45
749.25
749.25
749.25
-0.25
Mar 26
05/22, 12:15
--
--
749.00
-2.25
May 26
05/22, 12:15
--
--
741.25
-2.75
Jul 26
05/22, 12:15
700.00
700.00
699.25
-1.75

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
Jul 24
05/23, 09:43
743.25
730.75
738.50
+2.00
Sep 24
05/23, 09:34
752.75
741.50
749.00
+2.75
Dec 24
05/23, 09:41
769.00
755.50
763.00
+1.75
Mar 25
05/23, 09:24
777.00
768.25
774.50
+1.75
May 25
05/22, 12:31
770.50
770.50
775.25
-4.25
Jul 25
05/22, 12:31
--
--
769.00
-2.00
Sep 25
05/23, 08:26
747.00
738.75
747.00
-0.75
Dec 25
05/22, 18:15
738.25
732.50
732.50
-14.50
Mar 26
05/22, 12:31
--
--
745.75
-4.25

Canola

Month
High
Low
Last
Change
Last traded
Jul 24
05/23, 09:43
674.00
662.90
667.40
+1.80
Nov 24
05/23, 09:42
695.60
684.80
688.70
+0.90
Jan 25
05/23, 09:42
703.00
694.10
695.80
+0.20
Mar 25
05/23, 09:42
708.80
702.10
702.20
-0.40
May 25
05/23, 09:04
713.20
706.60
706.60
-0.40
Jul 25
05/23, 09:25
711.70
703.60
707.30
+2.10
Nov 25
05/23, 09:25
674.20
671.30
671.30
+3.30
Jan 26
05/22, 12:24
654.10
653.60
661.80
+4.50
Mar 26
05/22, 12:24
--
--
662.20
+4.50
May 26
05/22, 12:24
--
--
662.10
+4.50
Jul 26
05/22, 12:24
--
--
659.60
+4.50

Soybeans

Month
High
Low
Last
Change
Last traded
Jul 24
05/23, 09:43
1,258.25
1,239.50
1,240.00
-6.25
Aug 24
05/23, 09:43
1,255.00
1,237.75
1,238.25
-5.00
Sep 24
05/23, 09:43
1,233.00
1,218.75
1,219.50
-3.00
Nov 24
05/23, 09:43
1,228.00
1,214.25
1,216.25
-2.00
Jan 25
05/23, 09:43
1,238.25
1,224.75
1,226.75
-2.25
Mar 25
05/23, 09:42
1,233.75
1,221.00
1,223.00
-2.00
May 25
05/23, 09:41
1,234.50
1,222.25
1,224.50
-1.75
Jul 25
05/23, 09:23
1,238.75
1,226.75
1,229.25
-1.75
Aug 25
05/22, 12:15
--
--
1,223.25
0.00
Sep 25
05/22, 12:15
--
--
1,200.25
0.00
Nov 25
05/23, 09:41
1,198.00
1,189.75
1,189.75
-1.75
Jan 26
05/22, 12:15
--
--
1,199.75
0.00
Mar 26
05/22, 12:15
--
--
1,198.75
0.00
May 26
05/22, 12:15
--
--
1,201.00
0.00
Jul 26
05/22, 12:15
--
--
1,206.50
0.00
Aug 26
05/22, 12:15
--
--
1,200.50
0.00
Sep 26
05/22, 12:15
--
--
1,179.25
0.00
Nov 26
05/22, 12:15
--
--
1,170.75
0.00
Jul 27
05/22, 12:15
--
--
1,170.75
0.00
Nov 27
05/22, 12:15
--
--
1,134.50
0.00

Soybean Oil

Month
High
Low
Last
Change
Last traded
Jul 24
05/23, 09:43
46.48
45.28
45.39
-0.49
Aug 24
05/23, 09:43
46.73
45.55
45.66
-0.48
Sep 24
05/23, 09:42
46.86
45.73
45.84
-0.45
Oct 24
05/23, 09:41
46.86
45.78
45.97
-0.38
Dec 24
05/23, 09:43
47.13
46.03
46.21
-0.39
Jan 25
05/23, 09:42
47.23
46.19
46.37
-0.36
Mar 25
05/23, 09:41
47.31
46.31
46.53
-0.31
May 25
05/23, 09:41
47.47
46.47
46.72
-0.28
Jul 25
05/23, 09:00
47.40
46.70
47.14
-0.01
Aug 25
05/23, 08:42
47.18
47.05
47.08
+0.10
Sep 25
05/23, 08:43
46.95
46.47
46.90
+0.19
Oct 25
05/23, 08:45
46.60
46.00
46.48
+0.14
Dec 25
05/23, 08:42
46.45
45.90
46.45
+0.19
Jan 26
05/22, 12:15
--
--
46.27
0.00
Mar 26
05/22, 12:15
--
--
46.29
0.00
May 26
05/22, 12:15
--
--
46.20
0.00
Jul 26
05/22, 12:15
--
--
46.11
0.00
Aug 26
05/22, 12:15
--
--
45.84
0.00
Sep 26
05/22, 12:15
--
--
45.86
0.00
Oct 26
05/22, 12:15
--
--
45.73
0.00

Soybean Meal

Month
High
Low
Last
Change
Last traded
Jul 24
05/23, 09:43
382.00
375.40
376.60
-1.60
Aug 24
05/23, 09:42
377.30
371.90
372.50
-1.30
Sep 24
05/23, 09:42
374.00
369.70
370.30
-0.90
Oct 24
05/23, 09:37
372.30
369.00
370.20
+0.30
Dec 24
05/23, 09:43
374.70
371.90
372.70
+0.40
Jan 25
05/23, 09:41
375.00
372.40
373.20
+0.40
Mar 25
05/23, 09:42
372.40
369.90
370.80
+0.40
May 25
05/23, 09:41
370.50
368.50
369.30
+0.40
Jul 25
05/23, 09:16
370.60
369.60
369.60
+0.40
Aug 25
05/22, 12:15
--
--
367.60
0.00
Sep 25
05/22, 12:15
--
--
365.50
0.00
Oct 25
05/22, 12:15
--
--
362.10
0.00
Dec 25
05/22, 12:15
--
--
363.40
0.00
Jan 26
05/22, 12:15
--
--
362.30
0.00
Mar 26
05/22, 12:15
--
--
359.90
0.00
May 26
05/22, 12:15
--
--
359.60
0.00
Jul 26
05/22, 12:15
--
--
360.80
0.00
Aug 26
05/22, 12:15
--
--
357.70
0.00
Sep 26
05/22, 12:15
--
--
355.10
0.00
Oct 26
05/22, 12:15
--
--
354.30
0.00

Corn

Month
High
Low
Last
Change
Last traded
Jul 24
05/23, 09:43
467.25
458.50
465.50
+4.25
Sep 24
05/23, 09:43
476.00
467.50
474.25
+4.00
Dec 24
05/23, 09:43
489.00
481.00
487.25
+3.25
Mar 25
05/23, 09:43
500.75
493.75
499.50
+2.75
May 25
05/23, 09:43
508.00
501.50
506.50
+2.50
Jul 25
05/23, 09:43
512.00
505.75
510.75
+2.25
Sep 25
05/23, 06:41
490.75
487.75
490.50
+1.00
Dec 25
05/23, 09:41
493.75
489.25
492.75
+1.75
Mar 26
05/23, 08:55
503.50
501.75
502.25
+1.50
May 26
05/22, 12:15
--
--
506.75
0.00
Jul 26
05/22, 12:15
--
--
511.25
0.00
Sep 26
05/22, 12:15
--
--
481.00
0.00
Dec 26
05/23, 01:19
478.50
478.50
478.50
-1.50
Jul 27
05/22, 12:15
--
--
491.75
0.00
Dec 27
05/22, 12:15
--
--
474.25
0.00

Oats

Month
High
Low
Last
Change
Last traded
Jul 24
05/23, 09:34
377.50
368.00
373.00
+6.75
Sep 24
05/23, 09:29
377.25
372.75
372.75
+3.75
Dec 24
05/23, 08:51
373.00
370.00
370.00
+4.50
Mar 25
05/22, 12:15
--
--
368.25
0.00
May 25
05/22, 12:15
--
--
374.25
0.00
Jul 25
05/22, 12:15
--
--
379.00
0.00
Sep 25
05/22, 12:15
--
--
390.75
0.00
Dec 25
05/22, 12:15
--
--
397.50
0.00
Mar 26
05/22, 12:15
--
--
394.50
0.00
May 26
05/22, 12:15
--
--
400.50
0.00
Jul 26
05/22, 12:15
--
--
363.75
0.00
Sep 26
05/22, 12:15
--
--
379.50
0.00

Live Cattle

Month
High
Low
Last
Change
Last traded
Jun 24
05/23, 09:42
184.50
183.95
184.23
+0.05
Aug 24
05/23, 09:43
181.90
181.30
181.78
+0.10
Oct 24
05/23, 09:42
184.93
184.20
184.78
+0.13
Dec 24
05/23, 09:42
188.55
187.83
188.40
+0.15
Feb 25
05/23, 09:41
191.48
190.63
191.40
+0.15
Apr 25
05/23, 09:41
193.05
192.53
193.03
+0.08
Jun 25
05/23, 09:39
187.35
186.88
187.35
0.00
Aug 25
05/23, 09:38
185.28
184.68
185.28
+0.20
Oct 25
05/23, 09:38
187.00
186.53
187.00
0.00

Feeder Cattle

Month
High
Low
Last
Change
Last traded
May 24
05/23, 09:42
250.25
249.40
250.15
-0.23
Aug 24
05/23, 09:42
263.38
261.58
263.10
+0.20
Sep 24
05/23, 09:41
264.40
262.55
264.08
+0.33
Oct 24
05/23, 09:42
264.88
263.10
264.55
+0.35
Nov 24
05/23, 09:41
264.18
262.50
263.90
+0.23
Jan 25
05/23, 09:41
261.33
259.90
261.00
+0.20
Mar 25
05/23, 09:40
259.95
258.63
259.58
-0.13
Apr 25
05/22, 12:00
260.25
260.00
260.28
+1.78

Canadian Dollar

Month
High
Low
Last
Change
Last traded
Jun 24
05/23, 09:42
0.7326
0.7300
0.7305
0.0000
Jul 24
05/23, 08:01
0.7329
0.7304
0.7319
+0.0010
Aug 24
05/23, 09:07
0.7334
0.7310
0.7315
+0.0001
Sep 24
05/23, 09:30
0.7339
0.7314
0.7318
-0.0001
Oct 24
--
0.7335
0.7335
--
--
Dec 24
05/23, 09:23
0.7343
0.7328
0.7330
-0.0002
Mar 25
--
0.7367
0.7344
--
--
Jun 25
--
0.7377
0.7361
--
--
Sep 25
--
0.7389
0.7373
--
--
Dec 25
05/22, 13:02
--
--
0.7381
-0.0023
Mar 26
05/22, 13:02
--
--
0.7393
-0.0022
Jun 26
05/22, 13:02
--
--
0.7404
-0.0022
Sep 26
05/22, 13:02
--
--
0.7415
-0.0023
Dec 26
05/22, 13:02
--
--
0.7427
-0.0023
Mar 27
05/22, 13:02
--
--
0.7438
-0.0024
Jun 27
05/22, 13:02
--
--
0.7449
-0.0024
Sep 27
05/22, 13:02
--
--
0.7461
-0.0025
Dec 27
05/22, 13:02
--
--
0.7472
-0.0025
Mar 28
05/22, 13:02
--
--
0.7484
-0.0026
Jun 28
05/22, 13:02
--
--
0.7496
-0.0026

Crude Oil WCS

Month
High
Low
Last
Change
Last traded

Crude Oil WTI

Month
High
Low
Last
Change
Last traded
Jul 24
05/23, 09:43
78.66
76.83
77.22
-0.35
DTN CME DTN
Quotes are delayed at least 10 minutes.