Futures

Wheat

Month
High
Low
Last
Change
Last traded
May 25
04/24, 00:42
530.00
526.25
527.25
-1.00
Jul 25
04/24, 00:42
545.25
541.00
541.50
-2.00
Sep 25
04/24, 00:42
559.25
555.75
556.50
-1.75
Dec 25
04/24, 00:39
581.25
578.25
578.75
-1.50
Mar 26
04/24, 00:27
600.00
597.75
598.00
-1.50
May 26
04/24, 00:35
611.00
608.75
609.00
-1.75
Jul 26
04/23, 21:52
615.75
613.25
613.50
-1.75
Sep 26
04/23, 21:35
625.00
625.00
625.00
-1.50
Dec 26
04/23, 12:15
--
--
641.50
0.00
Mar 27
04/23, 12:15
--
--
653.50
0.00
May 27
04/23, 12:15
--
--
657.50
0.00
Jul 27
04/23, 12:15
--
--
643.25
0.00
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
May 25
04/24, 00:16
542.75
533.25
533.50
-4.25
Jul 25
04/24, 00:43
552.25
546.00
546.25
-4.00
Sep 25
04/24, 00:42
567.00
561.25
561.75
-3.25
Dec 25
04/24, 00:39
590.00
585.00
585.50
-2.75
Mar 26
04/23, 23:09
610.00
604.75
606.00
-2.00
May 26
04/23, 20:33
618.00
615.50
615.50
-2.50
Jul 26
04/23, 12:15
--
--
621.25
-6.50
Sep 26
04/23, 12:15
--
--
631.25
-6.00
Dec 26
04/23, 12:15
650.00
650.00
645.00
-5.75
Mar 27
04/23, 12:15
--
--
654.00
-5.75
May 27
04/23, 12:15
--
--
650.75
-5.75
Jul 27
04/23, 12:15
--
--
633.75
-5.75
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
May 25
04/23, 23:48
591.00
589.75
590.75
-0.75
Jul 25
04/24, 00:38
607.00
605.00
605.50
-1.50
Sep 25
04/23, 21:39
622.00
620.75
620.75
-1.50
Dec 25
04/23, 12:32
645.50
639.75
641.25
-2.00
Mar 26
04/23, 12:32
659.00
658.50
658.25
-1.50
May 26
04/23, 12:32
--
--
666.75
-1.25
Jul 26
04/23, 12:32
--
--
672.00
-1.25
Sep 26
04/23, 12:32
--
--
668.00
0.00
Dec 26
--
--
--
--
--
Show more
Show less

Canola

Month
High
Low
Last
Change
Last traded
May 25
04/24, 00:23
676.00
674.00
676.00
0.00
Jul 25
04/24, 00:34
683.10
680.40
682.90
+0.60
Nov 25
04/24, 00:06
654.00
652.80
654.00
+1.10
Jan 26
04/23, 20:30
658.30
658.30
658.30
0.00
Mar 26
04/23, 18:56
661.70
661.70
661.70
+0.30
May 26
04/23, 12:27
665.90
663.60
663.30
+1.30
Jul 26
04/23, 12:27
666.50
664.10
663.90
+1.10
Nov 26
04/23, 12:27
--
--
630.90
+1.10
Jan 27
04/23, 12:27
--
--
633.40
+1.10
Mar 27
04/23, 12:27
--
--
628.80
+1.10
May 27
04/23, 12:27
--
--
628.60
+1.10
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
May 25
04/24, 00:43
1,047.50
1,040.75
1,047.25
+7.00
Jul 25
04/24, 00:43
1,057.00
1,048.50
1,056.25
+6.00
Aug 25
04/24, 00:43
1,049.25
1,041.75
1,048.75
+5.50
Sep 25
04/24, 00:43
1,027.50
1,020.25
1,027.25
+4.25
Nov 25
04/24, 00:43
1,032.50
1,025.25
1,032.00
+4.50
Jan 26
04/24, 00:43
1,044.50
1,037.50
1,044.00
+4.50
Mar 26
04/24, 00:40
1,048.50
1,042.00
1,048.50
+5.25
May 26
04/23, 21:06
1,053.00
1,049.75
1,052.25
+2.25
Jul 26
04/23, 21:34
1,061.25
1,057.25
1,060.50
+2.50
Aug 26
04/23, 12:15
--
--
1,053.25
0.00
Sep 26
04/23, 12:15
--
--
1,036.75
0.00
Nov 26
04/23, 12:15
--
--
1,034.00
0.00
Jan 27
04/23, 12:15
--
--
1,044.75
0.00
Mar 27
04/23, 12:15
--
--
1,045.75
0.00
May 27
04/23, 12:15
--
--
1,051.00
0.00
Jul 27
04/23, 12:15
--
--
1,058.50
0.00
Aug 27
04/23, 12:15
--
--
1,057.25
0.00
Sep 27
04/23, 12:15
--
--
1,044.75
0.00
Nov 27
04/23, 12:15
--
--
1,043.50
0.00
Jul 28
04/23, 12:15
--
--
1,063.25
0.00
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
May 25
04/24, 00:43
48.30
47.90
48.26
+0.35
Jul 25
04/24, 00:43
48.75
48.31
48.73
+0.39
Aug 25
04/24, 00:40
48.63
48.21
48.59
+0.34
Sep 25
04/24, 00:43
48.47
48.07
48.42
+0.33
Oct 25
04/24, 00:38
48.18
47.87
48.18
+0.36
Dec 25
04/24, 00:43
48.17
47.74
48.12
+0.32
Jan 26
04/24, 00:41
48.14
47.78
48.09
+0.27
Mar 26
04/24, 00:34
48.08
47.93
48.08
+0.29
May 26
04/23, 21:01
48.05
48.05
48.05
+0.20
Jul 26
04/23, 22:00
48.16
48.05
48.05
+0.12
Aug 26
04/23, 20:37
48.01
48.01
48.01
+0.20
Sep 26
04/23, 12:15
--
--
47.64
0.00
Oct 26
04/23, 21:11
47.60
47.60
47.60
+0.21
Dec 26
04/23, 22:00
47.52
47.52
47.52
+0.12
Jan 27
04/23, 12:15
--
--
47.41
0.00
Mar 27
04/23, 12:15
--
--
47.43
0.00
May 27
04/23, 12:15
--
--
47.46
0.00
Jul 27
04/23, 12:15
--
--
47.50
0.00
Aug 27
04/23, 12:15
--
--
47.26
0.00
Sep 27
04/23, 12:15
--
--
47.18
0.00
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
May 25
04/24, 00:40
291.40
290.50
291.40
+0.60
Jul 25
04/24, 00:42
299.10
298.20
299.00
+0.40
Aug 25
04/24, 00:40
301.00
300.20
300.90
+0.50
Sep 25
04/24, 00:41
302.10
301.30
302.10
+0.50
Oct 25
04/24, 00:41
302.60
302.10
302.50
+0.30
Dec 25
04/24, 00:42
305.80
305.00
305.80
+0.40
Jan 26
04/24, 00:40
307.60
307.10
307.60
+0.40
Mar 26
04/23, 22:03
309.30
309.00
309.00
+0.10
May 26
04/23, 12:19
--
--
311.20
+0.10
Jul 26
04/23, 18:00
314.00
314.00
314.00
-0.20
Aug 26
04/23, 12:19
--
--
314.70
+0.40
Sep 26
04/23, 12:15
--
--
313.50
0.00
Oct 26
04/23, 12:15
--
--
311.30
0.00
Dec 26
04/23, 12:15
--
--
313.40
0.00
Jan 27
04/23, 12:15
--
--
314.20
0.00
Mar 27
04/23, 12:15
--
--
313.20
0.00
May 27
04/23, 12:15
--
--
313.80
0.00
Jul 27
04/23, 12:15
--
--
315.00
0.00
Aug 27
04/23, 12:15
--
--
314.50
0.00
Sep 27
04/23, 12:15
--
--
313.00
0.00
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
May 25
04/24, 00:42
474.00
472.25
473.25
+1.25
Jul 25
04/24, 00:44
480.75
479.00
479.75
+0.50
Sep 25
04/24, 00:41
446.50
445.00
445.50
0.00
Dec 25
04/24, 00:41
456.00
454.50
455.00
+0.50
Mar 26
04/24, 00:41
469.75
468.50
469.25
+0.75
May 26
04/24, 00:41
478.25
476.25
478.00
+0.75
Jul 26
04/24, 00:41
482.75
481.75
482.50
+1.00
Sep 26
04/23, 21:31
464.50
463.50
464.25
+0.75
Dec 26
04/23, 23:14
466.00
465.75
466.00
+0.75
Mar 27
04/23, 23:14
477.00
477.00
477.00
+0.50
May 27
04/23, 12:15
--
--
482.50
0.00
Jul 27
04/23, 12:15
--
--
484.50
0.00
Sep 27
04/23, 12:15
--
--
458.75
0.00
Dec 27
04/23, 12:15
--
--
459.00
0.00
Jul 28
04/23, 12:15
--
--
476.00
0.00
Dec 28
04/23, 12:15
--
--
458.00
0.00
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
May 25
04/23, 20:13
356.50
353.75
355.00
-0.75
Jul 25
04/23, 23:06
341.75
340.75
341.00
+1.00
Sep 25
04/23, 12:15
--
--
339.00
0.00
Dec 25
04/23, 12:15
--
--
341.50
0.00
Mar 26
04/23, 12:15
--
--
345.00
0.00
May 26
04/23, 12:15
--
--
351.00
0.00
Jul 26
04/23, 12:15
--
--
327.25
0.00
Sep 26
04/23, 12:15
--
--
343.00
0.00
Dec 26
04/23, 12:15
--
--
345.50
0.00
Mar 27
04/23, 12:15
--
--
349.00
0.00
Jul 27
04/23, 12:15
--
--
345.50
0.00
Sep 27
04/23, 12:15
--
--
339.75
0.00
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Apr 25
04/23, 12:04
213.63
212.05
212.70
+1.33
Jun 25
04/23, 12:04
208.80
206.50
208.10
+1.83
Aug 25
04/23, 12:04
204.68
202.55
203.88
+1.43
Oct 25
04/23, 12:04
202.35
200.65
201.70
+1.23
Dec 25
04/23, 12:04
202.45
200.85
201.75
+0.90
Feb 26
04/23, 12:04
202.80
201.38
202.13
+0.80
Apr 26
04/23, 12:03
202.90
201.60
202.25
+0.73
Jun 26
04/23, 12:00
196.30
195.20
195.60
+0.48
Aug 26
04/23, 12:00
193.75
192.63
192.90
+0.30
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
May 25
04/23, 12:04
289.28
287.25
288.35
+1.43
Aug 25
04/23, 12:04
293.80
290.53
292.18
+0.93
Sep 25
04/23, 12:04
292.75
289.65
291.20
+0.95
Oct 25
04/23, 12:04
290.73
287.88
289.33
+1.00
Nov 25
04/23, 12:00
287.95
285.35
286.78
+1.08
Jan 26
04/23, 12:03
282.88
280.68
281.93
+1.08
Mar 26
04/23, 12:03
280.33
278.80
279.53
+1.00
Apr 26
04/23, 12:03
280.00
278.98
279.73
+0.90
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
May 25
--
0.7224
0.7209
--
--
Jun 25
04/24, 00:44
0.7235
0.7219
0.7233
+0.0012
Jul 25
--
0.7244
0.7230
--
--
Aug 25
--
0.7254
0.7243
--
--
Sep 25
04/23, 19:41
0.7265
0.7256
0.7261
+0.0009
Dec 25
--
0.7292
0.7279
--
--
Mar 26
--
0.7316
0.7304
--
--
Jun 26
--
0.7334
0.7327
--
--
Sep 26
--
0.7351
0.7346
--
--
Dec 26
04/23, 13:02
--
--
0.7362
-0.0036
Mar 27
04/23, 13:02
--
--
0.7381
-0.0035
Jun 27
04/23, 13:02
--
--
0.7398
-0.0036
Sep 27
04/23, 13:02
--
--
0.7414
-0.0037
Dec 27
04/23, 13:02
--
--
0.7431
-0.0038
Mar 28
04/23, 13:02
--
--
0.7447
-0.0039
Jun 28
04/23, 13:02
--
--
0.7465
-0.0040
Sep 28
04/23, 13:02
--
--
0.7482
-0.0042
Dec 28
04/23, 13:02
--
--
0.7499
-0.0043
Mar 29
04/23, 13:02
--
--
0.7515
-0.0044
Jun 29
04/23, 13:02
--
--
0.7532
-0.0045
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
04/24, 00:44
62.67
62.11
62.63
+0.36
DTN CME DTN
Quotes are delayed at least 10 minutes.