Futures

Wheat

Month
High
Low
Last
Change
Last traded
Mar 25
12/20, 12:19
537.25
529.25
533.00
0.00
May 25
12/20, 12:19
547.75
539.75
542.75
-0.75
Jul 25
12/20, 12:19
555.50
547.75
550.25
-0.75
Sep 25
12/20, 12:17
568.00
561.50
563.25
-1.00
Dec 25
12/20, 12:19
585.75
578.75
581.00
-0.75
Mar 26
12/20, 12:19
600.50
594.75
596.50
-1.00
May 26
12/20, 12:15
610.00
606.25
605.75
-1.00
Jul 26
12/20, 12:15
--
--
603.25
-1.50
Sep 26
12/20, 12:15
--
--
612.50
-1.25
Dec 26
12/20, 12:15
--
--
624.25
-1.25
Mar 27
12/20, 12:15
--
--
634.00
-1.25
May 27
12/20, 12:15
--
--
624.00
-1.25
Jul 27
12/20, 12:15
--
--
589.25
-1.25
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
Mar 25
12/20, 12:19
549.25
541.00
544.75
+1.50
May 25
12/20, 12:19
557.00
548.75
552.50
+1.50
Jul 25
12/20, 12:19
565.25
557.00
560.75
+1.75
Sep 25
12/20, 12:18
577.25
569.50
573.50
+2.00
Dec 25
12/20, 12:19
593.75
586.25
590.00
+1.75
Mar 26
12/20, 12:15
600.75
600.50
604.00
+1.75
May 26
12/20, 12:15
--
--
610.50
+1.25
Jul 26
12/20, 12:15
--
--
601.50
+0.50
Sep 26
12/20, 12:15
--
--
571.50
+0.50
Dec 26
12/20, 12:15
--
--
583.50
+0.50
Mar 27
12/20, 12:15
--
--
589.75
+0.50
May 27
12/20, 12:15
--
--
586.50
+0.50
Jul 27
12/20, 12:15
--
--
562.00
+0.50
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
Mar 25
12/20, 12:32
594.75
586.00
590.25
+3.50
May 25
12/20, 12:32
602.00
594.25
598.25
+3.75
Jul 25
12/20, 12:32
610.50
603.25
606.00
+3.00
Sep 25
12/20, 12:32
617.75
613.00
615.00
+2.00
Dec 25
12/20, 12:32
636.25
631.00
633.25
+1.50
Mar 26
12/20, 12:32
647.50
645.00
645.50
+1.25
May 26
12/20, 12:32
--
--
650.50
+0.50
Jul 26
--
--
--
670.00
0.00
Sep 26
11/13, 17:07
--
--
695.75
0.00
Show more
Show less

Canola

Month
High
Low
Last
Change
Last traded
Jan 25
12/20, 12:21
612.20
596.90
609.10
+10.60
Mar 25
12/20, 12:21
615.70
601.20
613.80
+8.50
May 25
12/20, 12:21
620.20
606.90
619.40
+7.40
Jul 25
12/20, 12:21
620.70
607.20
619.40
+5.90
Nov 25
12/20, 12:21
596.80
585.00
596.30
+5.70
Jan 26
12/20, 12:21
593.30
593.30
601.30
+5.50
Mar 26
12/20, 12:21
--
--
603.30
+5.50
May 26
12/20, 12:21
--
--
605.70
+5.40
Jul 26
12/20, 12:21
--
--
605.50
+5.40
Nov 26
12/20, 12:21
--
--
598.90
+5.40
Jan 27
12/20, 12:21
--
--
596.40
+5.00
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
Jan 25
12/20, 12:19
977.50
960.00
974.50
+11.50
Mar 25
12/20, 12:19
982.25
963.25
979.25
+12.75
May 25
12/20, 12:19
991.50
972.25
988.00
+13.00
Jul 25
12/20, 12:19
1,001.00
982.25
998.00
+13.00
Aug 25
12/20, 12:19
998.00
980.00
995.00
+13.00
Sep 25
12/20, 12:18
985.75
969.50
983.25
+11.75
Nov 25
12/20, 12:19
989.75
974.00
987.25
+10.50
Jan 26
12/20, 12:19
999.50
985.00
997.25
+10.25
Mar 26
12/20, 12:19
1,001.75
989.00
999.25
+10.00
May 26
12/20, 12:15
1,007.75
1,001.25
1,005.50
+10.00
Jul 26
12/20, 12:16
1,016.00
1,008.00
1,014.25
+10.00
Aug 26
12/20, 12:15
--
--
1,011.00
+10.00
Sep 26
12/20, 12:15
--
--
998.75
+9.00
Nov 26
12/20, 12:18
1,001.00
989.25
999.25
+8.25
Jan 27
12/20, 12:15
--
--
1,009.00
+8.25
Mar 27
12/20, 12:15
--
--
1,010.25
+8.25
May 27
12/20, 12:15
--
--
1,016.25
+8.25
Jul 27
12/20, 12:15
--
--
1,030.25
+8.00
Aug 27
12/20, 12:15
--
--
1,029.00
+8.00
Sep 27
12/20, 12:15
--
--
1,016.50
+8.00
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
Jan 25
12/20, 12:19
40.41
39.39
39.48
-0.53
Mar 25
12/20, 12:19
40.83
39.81
39.88
-0.54
May 25
12/20, 12:19
41.15
40.15
40.20
-0.54
Jul 25
12/20, 12:19
41.35
40.41
40.46
-0.50
Aug 25
12/20, 12:19
41.21
40.35
40.41
-0.43
Sep 25
12/20, 12:17
41.08
40.24
40.34
-0.38
Oct 25
12/20, 12:17
40.90
40.09
40.22
-0.32
Dec 25
12/20, 12:18
40.95
40.15
40.33
-0.28
Jan 26
12/20, 12:15
40.94
40.30
40.46
-0.28
Mar 26
12/20, 12:15
41.04
40.50
40.65
-0.28
May 26
12/20, 12:15
40.91
40.91
40.87
-0.28
Jul 26
12/20, 12:15
41.06
40.97
41.12
-0.24
Aug 26
12/20, 12:15
40.95
40.95
41.03
-0.21
Sep 26
12/20, 12:15
40.92
40.92
40.87
-0.21
Oct 26
12/20, 12:15
--
--
40.73
-0.08
Dec 26
12/20, 12:15
--
--
40.74
-0.26
Jan 27
12/20, 12:15
--
--
40.82
-0.26
Mar 27
12/20, 12:15
--
--
40.92
-0.26
May 27
12/20, 12:15
--
--
41.04
-0.26
Jul 27
12/20, 12:15
--
--
40.63
-0.26
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
Jan 25
12/20, 12:19
295.50
283.30
294.50
+10.40
Mar 25
12/20, 12:19
303.00
290.10
302.20
+11.20
May 25
12/20, 12:19
307.80
295.30
306.90
+10.60
Jul 25
12/20, 12:19
312.40
300.40
311.60
+10.20
Aug 25
12/20, 12:19
313.00
301.40
312.10
+9.60
Sep 25
12/20, 12:19
312.80
302.00
311.80
+8.80
Oct 25
12/20, 12:19
312.10
302.30
311.10
+8.00
Dec 25
12/20, 12:19
314.50
305.40
313.70
+7.50
Jan 26
12/20, 12:19
315.50
306.60
314.50
+7.00
Mar 26
12/20, 12:15
314.70
311.70
315.10
+6.80
May 26
12/20, 12:15
--
--
316.60
+6.70
Jul 26
12/20, 12:15
318.60
318.50
319.20
+6.70
Aug 26
12/20, 12:15
318.00
318.00
318.70
+6.60
Sep 26
12/20, 12:15
--
--
317.20
+6.60
Oct 26
12/20, 12:15
--
--
314.70
+6.60
Dec 26
12/20, 12:15
--
--
316.80
+6.70
Jan 27
12/20, 12:15
--
--
318.00
+6.70
Mar 27
12/20, 12:15
--
--
318.70
+6.70
May 27
12/20, 12:15
--
--
320.20
+6.70
Jul 27
12/20, 12:15
--
--
324.80
+6.70
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
Mar 25
12/20, 12:19
447.50
439.50
446.25
+5.50
May 25
12/20, 12:19
453.25
445.25
451.75
+5.50
Jul 25
12/20, 12:19
455.75
448.25
454.50
+5.25
Sep 25
12/20, 12:19
436.00
430.25
435.00
+4.00
Dec 25
12/20, 12:19
439.00
433.50
437.75
+3.00
Mar 26
12/20, 12:17
450.50
445.25
449.25
+2.75
May 26
12/20, 12:15
456.50
452.00
455.50
+2.75
Jul 26
12/20, 12:19
459.25
455.50
458.50
+3.00
Sep 26
12/20, 12:15
446.00
442.50
445.25
+3.00
Dec 26
12/20, 12:15
446.25
442.75
445.50
+2.50
Mar 27
12/20, 12:15
--
--
455.50
+3.25
May 27
12/20, 12:15
--
--
459.25
+1.00
Jul 27
12/20, 12:15
--
--
461.75
+2.00
Sep 27
12/20, 12:15
--
--
450.50
+2.00
Dec 27
12/20, 12:15
450.00
450.00
450.25
+3.00
Jul 28
12/20, 12:15
--
--
467.25
+3.00
Dec 28
12/20, 12:15
--
--
450.00
-1.00
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
Mar 25
12/20, 12:19
359.50
351.00
351.25
-4.50
May 25
12/20, 12:15
363.25
357.75
357.25
-4.00
Jul 25
12/20, 12:15
364.50
364.50
363.25
-4.25
Sep 25
12/20, 12:15
--
--
359.00
-4.25
Dec 25
12/20, 12:15
--
--
363.25
-4.25
Mar 26
12/20, 12:15
--
--
362.25
-4.25
May 26
12/20, 12:15
--
--
368.25
-4.25
Jul 26
12/20, 12:15
--
--
344.50
-4.25
Sep 26
12/20, 12:15
--
--
360.25
-4.25
Dec 26
12/20, 12:15
--
--
362.75
-4.25
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Dec 24
12/20, 12:04
191.93
190.13
191.33
+0.98
Feb 25
12/20, 12:04
188.60
186.28
188.40
+1.85
Apr 25
12/20, 12:04
190.38
188.30
190.13
+1.53
Jun 25
12/20, 12:04
185.10
183.45
184.85
+1.25
Aug 25
12/20, 12:03
183.43
181.93
183.20
+1.18
Oct 25
12/20, 12:04
185.28
184.10
185.08
+1.05
Dec 25
12/20, 12:03
186.65
185.40
186.48
+0.95
Feb 26
12/20, 12:00
187.80
186.88
187.55
+0.85
Apr 26
12/20, 12:00
188.25
187.28
187.90
+0.63
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Jan 25
12/20, 12:04
256.13
253.90
255.60
+1.13
Mar 25
12/20, 12:04
256.43
254.23
255.83
+1.25
Apr 25
12/20, 12:04
257.15
255.23
256.75
+1.30
May 25
12/20, 12:04
257.13
255.45
256.80
+1.28
Aug 25
12/20, 12:04
261.93
260.40
261.65
+1.43
Sep 25
12/20, 12:00
261.18
260.13
261.08
+1.40
Oct 25
12/20, 12:00
260.30
259.60
260.25
+1.25
Nov 25
12/20, 12:00
258.63
258.30
258.63
+1.08
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
Jan 25
12/20, 14:44
0.6973
0.6937
0.6974
+0.0016
Feb 25
12/20, 13:14
0.6982
0.6946
0.6983
+0.0017
Mar 25
12/20, 14:59
0.6999
0.6950
0.6990
+0.0017
Apr 25
12/20, 13:02
--
--
0.6998
+0.0017
Jun 25
12/20, 13:59
0.7021
0.6975
0.7014
+0.0017
Sep 25
12/20, 13:02
0.7035
0.7024
0.7039
+0.0017
Dec 25
12/20, 13:02
--
--
0.7063
+0.0018
Mar 26
12/20, 13:02
--
--
0.7086
+0.0018
Jun 26
12/20, 13:02
--
--
0.7109
+0.0018
Sep 26
12/20, 13:02
--
--
0.7132
+0.0018
Dec 26
12/20, 13:02
--
--
0.7155
+0.0018
Mar 27
12/20, 13:02
--
--
0.7177
+0.0018
Jun 27
12/20, 13:02
--
--
0.7198
+0.0018
Sep 27
12/20, 13:02
--
--
0.7220
+0.0019
Dec 27
12/20, 13:02
--
--
0.7242
+0.0018
Mar 28
12/20, 13:02
--
--
0.7264
+0.0019
Jun 28
12/20, 13:02
--
--
0.7288
+0.0019
Sep 28
12/20, 13:02
--
--
0.7310
+0.0019
Dec 28
12/20, 13:02
--
--
0.7333
+0.0020
Mar 29
12/20, 13:02
--
--
0.7355
+0.0020
Show more
Show less

Crude Oil WCS

Month
High
Low
Last
Change
Last traded

Crude Oil WTI

Month
High
Low
Last
Change
Last traded
Feb 25
12/20, 14:59
69.85
68.42
69.46
+0.08
DTN CME DTN
Quotes are delayed at least 10 minutes.