Futures

Wheat

Month
High
Low
Last
Change
Last traded
Dec 24
10/22, 06:44
574.75
565.75
570.00
-2.25
Mar 25
10/22, 06:44
594.50
586.50
590.50
-1.75
May 25
10/22, 06:42
605.50
597.25
600.75
-2.25
Jul 25
10/22, 06:42
612.25
604.00
607.00
-2.50
Sep 25
10/22, 06:44
620.25
614.25
618.00
-1.00
Dec 25
10/22, 06:43
633.50
628.50
631.25
-1.25
Mar 26
10/22, 06:43
641.00
638.25
641.00
-0.50
May 26
10/21, 12:15
--
--
642.25
0.00
Jul 26
10/21, 12:15
--
--
630.75
0.00
Sep 26
10/21, 12:15
--
--
637.75
0.00
Dec 26
10/21, 12:15
--
--
649.00
0.00
Mar 27
10/21, 12:15
--
--
658.75
0.00
May 27
10/21, 12:15
--
--
637.00
0.00
Jul 27
10/21, 12:15
--
--
599.50
0.00
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
Dec 24
10/22, 06:44
583.50
577.25
581.00
-1.25
Mar 25
10/22, 06:44
597.50
592.00
595.50
-1.50
May 25
10/22, 06:43
607.25
601.50
604.75
-1.75
Jul 25
10/22, 06:43
615.25
609.75
612.75
-1.50
Sep 25
10/22, 06:41
624.25
620.25
622.50
-1.75
Dec 25
10/22, 06:26
635.75
635.00
635.75
-2.50
Mar 26
10/21, 12:15
--
--
648.00
+1.00
May 26
10/21, 12:15
--
--
648.00
+0.50
Jul 26
10/21, 12:15
--
--
628.75
+0.50
Sep 26
10/21, 12:15
--
--
637.00
+0.50
Dec 26
10/21, 12:15
--
--
649.00
+0.50
Mar 27
10/21, 12:15
--
--
655.25
+0.50
May 27
10/21, 12:15
--
--
652.00
+0.50
Jul 27
10/21, 12:15
--
--
622.00
+0.50
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
Dec 24
10/22, 06:42
614.25
609.25
612.00
-2.00
Mar 25
10/22, 06:41
636.25
631.75
633.75
-2.25
May 25
10/22, 06:42
646.25
643.75
646.00
-1.50
Jul 25
10/22, 06:24
654.50
651.75
652.00
-0.50
Sep 25
10/22, 06:24
659.25
659.00
659.00
+2.25
Dec 25
10/21, 12:38
--
--
668.50
-4.75
Mar 26
10/21, 12:38
--
--
673.75
-5.25
May 26
--
--
--
--
--
Jul 26
--
--
--
--
--
Sep 26
--
--
--
695.75
0.00
Show more
Show less

Canola

Month
High
Low
Last
Change
Last traded
Nov 24
10/22, 07:18
626.90
614.20
626.00
+5.90
Jan 25
10/22, 07:18
637.80
625.40
637.00
+6.10
Mar 25
10/22, 07:18
649.00
637.30
648.30
+6.40
May 25
10/22, 07:07
656.50
645.60
655.80
+6.00
Jul 25
10/22, 06:39
659.00
649.10
658.30
+5.20
Nov 25
10/22, 06:39
641.00
635.00
641.00
+4.00
Jan 26
10/21, 12:26
629.80
629.80
635.90
+6.30
Mar 26
10/21, 12:26
--
--
633.00
+6.20
May 26
10/21, 12:26
--
--
628.20
+6.20
Jul 26
10/21, 12:26
--
--
636.50
+6.10
Nov 26
10/21, 12:26
--
--
628.50
+6.00
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
Nov 24
10/22, 06:44
983.25
976.75
981.25
+0.25
Jan 25
10/22, 06:44
991.75
986.75
989.75
0.00
Mar 25
10/22, 06:44
1,003.50
999.25
1,002.25
+0.25
May 25
10/22, 06:44
1,017.75
1,013.00
1,016.25
+0.25
Jul 25
10/22, 06:44
1,030.00
1,025.00
1,028.50
+0.25
Aug 25
10/22, 06:41
1,031.00
1,026.50
1,029.50
0.00
Sep 25
10/22, 06:38
1,023.75
1,019.25
1,022.25
0.00
Nov 25
10/22, 06:43
1,026.75
1,022.00
1,025.75
+0.25
Jan 26
10/22, 06:35
1,037.75
1,034.50
1,036.50
-1.00
Mar 26
10/22, 06:35
1,041.25
1,040.00
1,041.25
-0.25
May 26
10/21, 12:15
--
--
1,048.25
0.00
Jul 26
10/22, 06:17
1,057.00
1,057.00
1,057.00
+0.25
Aug 26
10/21, 12:15
--
--
1,052.75
0.00
Sep 26
10/21, 12:15
--
--
1,040.75
0.00
Nov 26
10/21, 12:15
--
--
1,043.25
0.00
Jul 27
10/21, 12:15
--
--
1,063.25
0.00
Nov 27
10/21, 12:15
--
--
1,045.00
0.00
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
Dec 24
10/22, 06:44
43.30
42.26
43.07
+0.68
Jan 25
10/22, 06:44
43.07
42.12
42.88
+0.65
Mar 25
10/22, 06:43
43.13
42.24
42.96
+0.61
May 25
10/22, 06:44
43.28
42.43
43.10
+0.56
Jul 25
10/22, 06:43
43.37
42.55
43.24
+0.57
Aug 25
10/22, 06:18
43.14
42.33
42.87
+0.40
Sep 25
10/22, 06:18
42.84
42.12
42.60
+0.40
Oct 25
10/22, 04:13
42.24
41.76
42.24
+0.39
Dec 25
10/22, 06:11
42.35
41.68
42.12
+0.36
Jan 26
10/22, 03:13
42.00
42.00
42.00
+0.26
Mar 26
10/21, 12:15
--
--
41.73
0.00
May 26
10/21, 12:15
--
--
41.80
0.00
Jul 26
10/21, 12:15
--
--
41.86
0.00
Aug 26
10/21, 12:15
--
--
41.73
0.00
Sep 26
10/21, 12:15
--
--
41.68
0.00
Oct 26
10/21, 12:15
--
--
41.55
0.00
Dec 26
10/21, 12:15
--
--
41.42
0.00
Jul 27
10/21, 12:15
--
--
41.31
0.00
Oct 27
10/21, 12:15
--
--
41.30
0.00
Dec 27
10/21, 12:15
--
--
41.04
0.00
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
Dec 24
10/22, 06:44
319.10
315.60
316.30
-2.00
Jan 25
10/22, 06:44
315.70
312.30
313.00
-2.00
Mar 25
10/22, 06:44
315.40
312.20
312.80
-1.90
May 25
10/22, 06:44
317.30
314.10
314.60
-2.00
Jul 25
10/22, 06:43
320.30
317.10
317.50
-2.00
Aug 25
10/22, 06:44
320.60
317.60
318.10
-1.80
Sep 25
10/22, 06:44
319.90
317.40
317.90
-1.70
Oct 25
10/22, 06:44
319.30
316.70
317.10
-1.70
Dec 25
10/22, 06:41
321.30
319.20
319.50
-1.80
Jan 26
10/21, 12:15
--
--
321.90
0.00
Mar 26
10/21, 12:15
--
--
321.70
0.00
May 26
10/21, 12:15
--
--
322.40
0.00
Jul 26
10/21, 12:15
--
--
324.30
0.00
Aug 26
10/21, 12:15
--
--
323.90
0.00
Sep 26
10/21, 12:15
--
--
321.70
0.00
Oct 26
10/21, 12:15
--
--
318.80
0.00
Dec 26
10/21, 12:15
--
--
320.50
0.00
Jul 27
10/21, 12:15
--
--
329.90
0.00
Oct 27
10/21, 12:15
--
--
329.90
0.00
Dec 27
10/21, 12:15
--
--
333.40
0.00
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
Dec 24
10/22, 06:44
410.75
408.25
409.50
0.00
Mar 25
10/22, 06:44
424.25
421.75
423.00
-0.25
May 25
10/22, 06:44
431.50
429.00
430.25
-0.25
Jul 25
10/22, 06:42
435.50
433.25
434.25
-0.50
Sep 25
10/22, 06:32
430.50
429.25
429.25
-1.25
Dec 25
10/22, 06:44
437.25
436.00
436.75
-0.50
Mar 26
10/21, 21:21
447.50
447.00
447.25
-0.75
May 26
10/22, 05:42
454.25
452.75
453.00
-1.00
Jul 26
10/21, 12:15
--
--
457.75
0.00
Sep 26
10/21, 12:15
--
--
445.50
0.00
Dec 26
10/22, 05:01
446.00
446.00
446.00
-0.25
Jul 27
10/21, 12:15
--
--
463.00
0.00
Dec 27
10/21, 12:15
--
--
444.75
0.00
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
Dec 24
10/22, 06:38
379.50
374.25
378.75
-0.75
Mar 25
10/21, 18:17
373.00
371.75
371.75
-5.00
May 25
10/22, 06:22
377.50
376.25
377.50
+1.00
Jul 25
10/21, 12:15
--
--
376.75
0.00
Sep 25
10/21, 12:15
--
--
372.50
0.00
Dec 25
10/21, 12:15
--
--
374.75
0.00
Mar 26
10/21, 12:15
--
--
373.75
0.00
May 26
10/21, 12:15
--
--
379.75
0.00
Jul 26
10/21, 12:15
--
--
368.50
0.00
Sep 26
10/21, 12:15
--
--
384.25
0.00
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Oct 24
10/21, 12:04
187.63
186.70
187.00
-0.63
Dec 24
10/21, 12:04
187.48
186.53
186.83
-0.50
Feb 25
10/21, 12:04
188.23
187.38
187.63
-0.50
Apr 25
10/21, 12:04
189.03
188.30
188.55
-0.50
Jun 25
10/21, 12:04
182.38
181.68
182.10
-0.30
Aug 25
10/21, 12:04
179.85
179.23
179.53
-0.45
Oct 25
10/21, 12:03
180.53
180.08
180.30
-0.50
Dec 25
10/21, 12:03
181.93
181.35
181.63
-0.35
Feb 26
10/21, 12:03
182.53
182.13
182.38
-0.35
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Oct 24
10/21, 12:04
248.53
247.30
247.58
-0.75
Nov 24
10/21, 12:04
247.53
246.10
246.60
-1.00
Jan 25
10/21, 12:04
245.60
243.93
244.25
-1.25
Mar 25
10/21, 12:04
244.75
243.30
243.65
-1.13
Apr 25
10/21, 12:04
246.48
244.73
245.23
-1.05
May 25
10/21, 12:04
246.70
245.78
246.10
-0.90
Aug 25
10/21, 12:03
252.95
251.08
251.35
-1.10
Sep 25
10/21, 12:00
251.33
250.50
250.78
-0.93
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
Nov 24
10/22, 06:01
0.7240
0.7237
0.7237
+0.0006
Dec 24
10/22, 07:18
0.7248
0.7239
0.7246
+0.0009
Jan 25
10/22, 03:37
0.7253
0.7248
0.7251
+0.0006
Feb 25
--
0.7258
0.7258
--
--
Mar 25
10/22, 07:16
0.7270
0.7264
0.7270
+0.0009
Jun 25
--
0.7290
0.7286
--
--
Sep 25
--
0.7309
0.7305
--
--
Dec 25
--
0.7323
0.7323
--
--
Mar 26
--
0.7340
0.7340
--
--
Jun 26
10/21, 13:02
--
--
0.7349
-0.0015
Sep 26
10/21, 13:02
--
--
0.7365
-0.0015
Dec 26
10/21, 13:02
--
--
0.7379
-0.0014
Mar 27
10/21, 13:02
--
--
0.7393
-0.0014
Jun 27
10/21, 13:02
--
--
0.7407
-0.0014
Sep 27
10/21, 13:02
--
--
0.7420
-0.0014
Dec 27
10/21, 13:02
--
--
0.7434
-0.0013
Mar 28
10/21, 13:02
--
--
0.7448
-0.0013
Jun 28
10/21, 13:02
--
--
0.7463
-0.0013
Sep 28
10/21, 13:02
--
--
0.7477
-0.0012
Dec 28
10/21, 13:02
--
--
0.7491
-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
Nov 24
10/22, 07:11
71.38
70.05
71.05
+0.49
DTN CME DTN
Quotes are delayed at least 10 minutes.