Futures

Wheat

Month
High
Low
Last
Change
Last traded
Dec 24
11/20, 23:24
554.75
551.50
553.75
+1.25
Mar 25
11/20, 23:30
574.75
571.25
573.75
+1.50
May 25
11/20, 23:27
584.25
581.00
583.50
+1.50
Jul 25
11/20, 21:38
591.25
588.50
591.25
+2.00
Sep 25
11/20, 22:16
603.75
601.00
603.00
+1.25
Dec 25
11/20, 23:08
619.00
617.75
619.00
+1.25
Mar 26
11/20, 19:09
631.75
631.75
631.75
+2.25
May 26
11/20, 12:15
--
--
632.50
0.00
Jul 26
11/20, 12:15
--
--
620.00
0.00
Sep 26
11/20, 12:15
--
--
619.75
0.00
Dec 26
11/20, 12:15
--
--
634.00
0.00
Mar 27
11/20, 12:15
--
--
643.75
0.00
May 27
11/20, 12:15
--
--
628.75
0.00
Jul 27
11/20, 12:15
--
--
591.25
0.00
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
Dec 24
11/20, 23:24
562.75
557.25
562.50
+0.75
Mar 25
11/20, 23:31
574.00
567.50
573.50
+0.75
May 25
11/20, 21:07
581.00
577.75
581.00
+1.00
Jul 25
11/20, 21:07
588.75
585.50
588.75
+0.75
Sep 25
11/20, 21:49
601.25
600.25
601.00
+0.50
Dec 25
11/20, 21:07
617.00
617.00
617.00
+0.75
Mar 26
11/20, 12:15
630.75
630.75
628.75
+2.00
May 26
11/20, 12:15
--
--
632.75
+2.25
Jul 26
11/20, 12:15
--
--
620.00
+2.25
Sep 26
11/20, 12:15
--
--
590.00
0.00
Dec 26
11/20, 12:15
--
--
602.00
0.00
Mar 27
11/20, 12:15
--
--
608.25
0.00
May 27
11/20, 12:15
--
--
605.00
0.00
Jul 27
11/20, 12:15
--
--
580.50
0.00
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
Dec 24
11/20, 22:14
593.75
589.00
592.75
+0.75
Mar 25
11/20, 22:50
610.00
604.25
609.25
+2.00
May 25
11/20, 20:04
620.00
614.75
618.50
+1.25
Jul 25
11/20, 19:58
629.50
625.00
628.50
+1.75
Sep 25
11/20, 18:04
635.75
635.75
635.75
-1.25
Dec 25
11/20, 12:31
658.50
650.25
653.25
+0.25
Mar 26
11/20, 12:31
--
--
663.00
+0.50
May 26
11/20, 12:31
--
--
675.50
+0.25
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
11/20, 23:17
618.40
613.50
616.70
-0.40
Mar 25
11/20, 22:16
632.20
627.60
630.70
+0.10
May 25
11/20, 22:09
641.70
637.00
639.80
-0.40
Jul 25
11/20, 19:56
644.80
641.00
641.00
-2.80
Nov 25
11/20, 19:56
615.00
612.00
612.00
-2.50
Jan 26
11/20, 12:32
--
--
615.50
-14.30
Mar 26
11/20, 12:32
--
--
612.80
-14.30
May 26
11/20, 12:32
--
--
608.60
-14.30
Jul 26
11/20, 12:32
--
--
605.80
-13.80
Nov 26
11/20, 12:32
--
--
604.60
-13.90
Jan 27
11/20, 12:32
--
--
604.30
-14.30
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
Jan 25
11/20, 23:31
994.75
988.00
994.25
+3.75
Mar 25
11/20, 23:30
1,003.25
996.75
1,003.00
+3.75
May 25
11/20, 23:29
1,016.00
1,010.25
1,016.00
+3.50
Jul 25
11/20, 23:28
1,028.50
1,023.00
1,028.50
+3.25
Aug 25
11/20, 23:28
1,027.75
1,022.50
1,027.75
+3.00
Sep 25
11/20, 23:17
1,017.00
1,012.50
1,016.25
+2.00
Nov 25
11/20, 23:13
1,018.50
1,013.50
1,017.00
+1.75
Jan 26
11/20, 23:12
1,026.75
1,025.00
1,026.75
+1.75
Mar 26
11/20, 19:48
1,026.25
1,025.25
1,025.25
-0.50
May 26
11/20, 12:15
--
--
1,030.75
0.00
Jul 26
11/20, 12:15
--
--
1,038.00
0.00
Aug 26
11/20, 12:15
--
--
1,034.50
0.00
Sep 26
11/20, 12:15
--
--
1,022.00
0.00
Nov 26
11/20, 18:00
1,023.00
1,023.00
1,023.00
+0.25
Jan 27
11/20, 12:15
--
--
1,032.50
0.00
Mar 27
11/20, 12:15
--
--
1,033.75
0.00
May 27
11/20, 12:15
--
--
1,039.75
0.00
Jul 27
11/20, 12:15
--
--
1,044.50
0.00
Aug 27
11/20, 12:15
--
--
1,041.00
0.00
Sep 27
11/20, 12:15
--
--
1,028.50
0.00
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
Dec 24
11/20, 23:28
43.46
42.86
43.21
-0.07
Jan 25
11/20, 23:31
43.54
42.95
43.35
-0.01
Mar 25
11/20, 23:24
43.84
43.24
43.60
-0.06
May 25
11/20, 23:32
44.10
43.54
43.87
-0.05
Jul 25
11/20, 23:29
44.28
43.71
44.07
-0.04
Aug 25
11/20, 22:57
44.02
43.63
43.89
-0.12
Sep 25
11/20, 23:29
43.98
43.49
43.83
-0.05
Oct 25
11/20, 21:09
43.70
43.45
43.62
-0.11
Dec 25
11/20, 23:15
43.76
43.44
43.73
-0.07
Jan 26
11/20, 19:51
43.55
43.55
43.55
-0.28
Mar 26
11/20, 19:53
43.52
43.52
43.52
-0.35
May 26
11/20, 12:15
--
--
43.95
0.00
Jul 26
11/20, 12:15
--
--
44.04
0.00
Aug 26
11/20, 12:15
--
--
43.81
0.00
Sep 26
11/20, 12:15
--
--
43.76
0.00
Oct 26
11/20, 12:15
--
--
43.63
0.00
Dec 26
11/20, 12:15
--
--
43.50
0.00
Jul 27
11/20, 12:15
--
--
43.39
0.00
Oct 27
11/20, 12:15
--
--
43.38
0.00
Dec 27
11/20, 12:15
--
--
43.12
0.00
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
Dec 24
11/20, 23:30
290.90
289.40
290.90
+1.50
Jan 25
11/20, 23:30
292.70
291.10
292.60
+1.30
Mar 25
11/20, 23:32
296.20
294.90
296.10
+1.10
May 25
11/20, 23:27
300.20
299.30
300.20
+0.90
Jul 25
11/20, 22:59
304.80
303.80
304.60
+0.80
Aug 25
11/20, 21:21
305.60
304.80
305.60
+0.80
Sep 25
11/20, 22:56
306.30
305.30
306.00
+0.70
Oct 25
11/20, 19:51
305.30
304.80
305.00
+0.20
Dec 25
11/20, 20:09
308.00
307.40
307.70
+0.40
Jan 26
11/20, 12:15
--
--
308.30
0.00
Mar 26
11/20, 12:15
--
--
308.70
0.00
May 26
11/20, 12:15
--
--
309.80
0.00
Jul 26
11/20, 12:15
--
--
311.90
0.00
Aug 26
11/20, 12:15
--
--
311.40
0.00
Sep 26
11/20, 12:15
--
--
309.90
0.00
Oct 26
11/20, 12:15
--
--
307.30
0.00
Dec 26
11/20, 12:15
--
--
309.10
0.00
Jul 27
11/20, 12:15
--
--
317.90
0.00
Oct 27
11/20, 12:15
--
--
317.90
0.00
Dec 27
11/20, 12:15
--
--
321.40
0.00
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
Dec 24
11/20, 23:29
430.50
429.25
430.00
-0.25
Mar 25
11/20, 23:32
440.50
439.00
440.00
0.00
May 25
11/20, 23:22
447.50
446.25
447.00
0.00
Jul 25
11/20, 23:15
450.50
449.50
450.25
+0.25
Sep 25
11/20, 21:21
437.25
436.50
437.00
+0.25
Dec 25
11/20, 23:10
441.25
440.50
440.75
-0.25
Mar 26
11/20, 23:00
452.25
452.00
452.00
0.00
May 26
11/20, 22:32
458.50
458.50
458.50
+0.50
Jul 26
11/20, 19:29
462.50
462.50
462.50
+1.00
Sep 26
11/20, 12:15
--
--
448.75
0.00
Dec 26
11/20, 18:17
449.00
448.75
448.75
-0.50
Jul 27
11/20, 12:15
--
--
464.25
0.00
Dec 27
11/20, 12:15
--
--
448.50
0.00
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
Dec 24
11/20, 18:35
347.50
347.25
347.25
+2.50
Mar 25
11/20, 23:30
364.75
363.50
364.25
+1.00
May 25
11/20, 12:15
--
--
367.00
0.00
Jul 25
11/20, 12:15
--
--
368.50
0.00
Sep 25
11/20, 12:15
--
--
364.25
0.00
Dec 25
11/20, 12:15
--
--
366.75
0.00
Mar 26
11/20, 12:15
--
--
365.75
0.00
May 26
11/20, 12:15
--
--
371.75
0.00
Jul 26
11/20, 12:15
--
--
360.50
0.00
Sep 26
11/20, 12:15
--
--
376.25
0.00
Jul 27
--
--
--
381.00
0.00
Sep 27
--
--
--
381.00
0.00
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Dec 24
11/20, 12:04
186.93
186.03
186.30
-0.28
Feb 25
11/20, 12:04
188.55
187.68
187.93
-0.08
Apr 25
11/20, 12:04
189.98
189.00
189.70
+0.28
Jun 25
11/20, 12:04
185.13
184.35
184.90
+0.03
Aug 25
11/20, 12:04
183.63
183.05
183.50
-0.08
Oct 25
11/20, 12:04
185.48
184.78
185.33
-0.03
Dec 25
11/20, 12:02
186.63
185.90
186.48
0.00
Feb 26
11/20, 12:00
187.08
186.50
186.95
+0.05
Apr 26
11/20, 12:00
187.25
186.88
187.10
0.00
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Nov 24
11/20, 12:04
254.93
253.78
254.80
+0.55
Jan 25
11/20, 12:04
252.70
251.53
252.33
+0.33
Mar 25
11/20, 12:04
251.75
250.70
251.40
+0.15
Apr 25
11/20, 12:04
252.65
251.63
252.38
+0.23
May 25
11/20, 12:04
252.98
251.98
252.75
+0.28
Aug 25
11/20, 12:03
258.00
256.95
257.60
+0.15
Sep 25
11/20, 12:02
257.28
256.40
256.73
+0.05
Oct 25
11/20, 12:00
256.10
255.53
255.88
+0.15
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
Dec 24
11/20, 23:33
0.7168
0.7161
0.7166
+0.0008
Jan 25
--
0.7176
0.7170
--
--
Feb 25
--
0.7184
0.7179
--
--
Mar 25
11/20, 23:14
0.7192
0.7188
0.7192
+0.0009
Apr 25
--
0.7195
0.7195
--
--
Jun 25
--
0.7215
0.7210
--
--
Sep 25
--
0.7235
0.7231
--
--
Dec 25
--
0.7254
0.7254
--
--
Mar 26
--
0.7275
0.7275
--
--
Jun 26
11/20, 13:02
--
--
0.7283
-0.0008
Sep 26
11/20, 13:02
--
--
0.7301
-0.0009
Dec 26
11/20, 13:02
--
--
0.7318
-0.0009
Mar 27
11/20, 13:02
--
--
0.7334
-0.0009
Jun 27
11/20, 13:02
--
--
0.7350
-0.0010
Sep 27
11/20, 13:02
--
--
0.7366
-0.0011
Dec 27
11/20, 13:02
--
--
0.7382
-0.0012
Mar 28
11/20, 13:02
--
--
0.7398
-0.0013
Jun 28
11/20, 13:02
--
--
0.7415
-0.0013
Sep 28
11/20, 13:02
--
--
0.7432
-0.0014
Dec 28
11/20, 13:02
--
--
0.7448
-0.0015
Show more
Show less

Crude Oil WCS

Month
High
Low
Last
Change
Last traded

Crude Oil WTI

Month
High
Low
Last
Change
Last traded
Jan 25
11/20, 23:33
69.19
68.86
69.04
+0.29
DTN CME DTN
Quotes are delayed at least 10 minutes.