Wheat

Month
High
Low
Last
Change
Last traded
Mar 24
02/22, 12:19
600.00
579.75
583.25
0.00
May 24
02/22, 12:19
594.25
574.50
579.25
+1.25
Jul 24
02/22, 12:19
593.00
574.50
580.00
+2.00
Sep 24
02/22, 12:19
598.75
581.50
586.75
+2.00
Dec 24
02/22, 12:19
611.50
594.75
600.00
+2.00
Mar 25
02/22, 12:15
622.50
606.50
612.25
+2.75
May 25
02/22, 12:15
628.00
614.00
618.50
+2.75
Jul 25
02/22, 12:15
624.50
610.00
616.00
+3.00
Sep 25
02/22, 12:15
--
--
621.50
+3.00
Dec 25
02/22, 12:15
--
--
631.50
+3.50
Mar 26
02/22, 12:15
--
--
642.00
+3.50
May 26
02/22, 12:15
--
--
639.25
+3.50
Jul 26
02/22, 12:15
--
--
601.25
+3.50

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
Mar 24
02/22, 12:19
594.00
572.75
574.00
-3.25
May 24
02/22, 12:19
590.00
570.25
571.50
-3.00
Jul 24
02/22, 12:19
583.00
565.25
566.00
-2.00
Sep 24
02/22, 12:17
592.00
575.00
575.75
-2.25
Dec 24
02/22, 12:19
609.25
592.50
593.50
-2.00
Mar 25
02/22, 12:15
618.00
606.75
608.00
-1.50
May 25
02/22, 12:15
626.75
626.75
615.50
-1.00
Jul 25
02/22, 12:15
621.50
606.25
610.00
-0.25
Sep 25
02/22, 12:15
--
--
616.75
-0.25
Dec 25
02/22, 12:15
--
--
628.00
-0.25
Mar 26
02/22, 12:15
--
--
642.25
-0.25
May 26
02/22, 12:15
--
--
652.25
-0.25
Jul 26
02/22, 12:15
--
--
606.00
+0.50

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
Mar 24
02/22, 12:31
672.00
650.25
651.25
-8.00
May 24
02/22, 12:31
675.00
655.00
655.50
-6.00
Jul 24
02/22, 12:31
678.00
659.00
659.75
-5.00
Sep 24
02/22, 12:31
684.75
666.00
667.00
-4.75
Dec 24
02/22, 12:31
698.25
680.00
681.25
-5.00
Mar 25
02/22, 12:31
703.50
695.25
695.50
-2.75
May 25
02/22, 12:31
--
--
700.25
-1.50
Jul 25
02/22, 12:31
--
--
708.00
-1.00
Sep 25
--
--
--
735.50
0.00
Dec 25
--
--
--
735.50
0.00

Canola

Month
High
Low
Last
Change
Last traded
Mar 24
02/22, 12:20
582.20
569.50
570.40
-3.60
May 24
02/22, 12:20
593.40
580.70
581.30
-2.80
Jul 24
02/22, 12:20
601.90
588.90
589.60
-3.80
Nov 24
02/22, 12:20
607.00
595.30
596.10
-4.00
Jan 25
02/22, 12:20
--
--
601.60
-4.50
Mar 25
02/22, 12:20
--
--
603.70
-4.50
May 25
02/22, 12:20
--
--
601.50
-4.50
Jul 25
02/22, 12:20
--
--
593.80
-4.50
Nov 25
02/22, 12:20
--
--
582.60
-4.50
Jan 26
02/22, 12:20
--
--
574.40
-4.50
Mar 26
02/22, 12:20
--
--
574.80
-4.50

Soybeans

Month
High
Low
Last
Change
Last traded
Mar 24
02/22, 12:19
1,167.25
1,146.75
1,147.75
-13.00
May 24
02/22, 12:19
1,172.00
1,151.75
1,152.50
-12.50
Jul 24
02/22, 12:19
1,180.50
1,160.25
1,160.75
-13.25
Aug 24
02/22, 12:19
1,175.00
1,155.50
1,156.00
-12.75
Sep 24
02/22, 12:19
1,157.50
1,140.25
1,140.75
-10.50
Nov 24
02/22, 12:19
1,152.25
1,134.50
1,135.00
-10.75
Jan 25
02/22, 12:19
1,162.75
1,144.75
1,145.00
-11.00
Mar 25
02/22, 12:19
1,161.75
1,144.50
1,144.75
-10.50
May 25
02/22, 12:19
1,165.00
1,147.50
1,148.00
-11.25
Jul 25
02/22, 12:15
1,169.50
1,155.00
1,155.00
-11.25
Aug 25
02/22, 12:15
--
--
1,150.50
-9.75
Sep 25
02/22, 12:15
1,135.50
1,135.50
1,132.50
-8.75
Nov 25
02/22, 12:15
1,139.00
1,126.50
1,126.25
-9.25
Jan 26
02/22, 12:15
--
--
1,134.75
-8.25
Mar 26
02/22, 12:15
--
--
1,133.25
-7.75
May 26
02/22, 12:15
1,140.50
1,140.50
1,136.75
-7.25
Jul 26
02/22, 12:15
--
--
1,141.75
-8.25
Aug 26
02/22, 12:15
--
--
1,135.75
-8.25
Sep 26
02/22, 12:15
--
--
1,117.75
-8.25
Nov 26
02/22, 12:15
--
--
1,103.25
-8.25

Soybean Oil

Month
High
Low
Last
Change
Last traded
Mar 24
02/22, 12:19
45.34
44.07
44.21
-0.62
May 24
02/22, 12:19
45.90
44.65
44.80
-0.62
Jul 24
02/22, 12:19
46.19
45.12
45.22
-0.51
Aug 24
02/22, 12:19
46.03
45.04
45.14
-0.44
Sep 24
02/22, 12:19
45.77
44.83
44.89
-0.43
Oct 24
02/22, 12:19
45.42
44.50
44.58
-0.41
Dec 24
02/22, 12:19
45.37
44.45
44.55
-0.39
Jan 25
02/22, 12:19
45.41
44.58
44.62
-0.37
Mar 25
02/22, 12:18
45.20
44.62
44.67
-0.34
May 25
02/22, 12:15
45.27
44.76
44.82
-0.27
Jul 25
02/22, 12:15
44.90
44.88
44.93
-0.20
Aug 25
02/22, 12:15
--
--
44.75
-0.16
Sep 25
02/22, 12:15
--
--
44.50
-0.15
Oct 25
02/22, 12:15
--
--
44.08
-0.13
Dec 25
02/22, 12:15
44.38
44.17
43.92
-0.10
Jan 26
02/22, 12:15
--
--
43.92
-0.06
Mar 26
02/22, 12:15
--
--
43.94
-0.01
May 26
02/22, 12:15
--
--
43.99
-0.01
Jul 26
02/22, 12:15
--
--
43.94
-0.05
Aug 26
02/22, 12:15
--
--
43.67
-0.05

Soybean Meal

Month
High
Low
Last
Change
Last traded
Mar 24
02/22, 12:19
344.10
334.40
334.90
-7.10
May 24
02/22, 12:19
338.10
331.00
331.40
-5.30
Jul 24
02/22, 12:19
340.70
334.40
334.80
-4.70
Aug 24
02/22, 12:19
341.50
335.50
336.10
-4.20
Sep 24
02/22, 12:19
341.40
336.00
336.60
-3.70
Oct 24
02/22, 12:18
340.40
335.30
336.00
-3.30
Dec 24
02/22, 12:19
342.80
337.90
338.70
-2.90
Jan 25
02/22, 12:15
343.50
339.30
340.00
-2.50
Mar 25
02/22, 12:15
342.00
339.10
339.90
-2.10
May 25
02/22, 12:15
341.40
340.10
341.00
-1.90
Jul 25
02/22, 12:15
343.50
342.30
343.50
-1.90
Aug 25
02/22, 12:15
342.30
342.30
343.10
-1.90
Sep 25
02/22, 12:15
340.90
340.90
341.90
-2.00
Oct 25
02/22, 12:15
--
--
339.20
-1.90
Dec 25
02/22, 12:15
344.00
339.90
341.20
-1.50
Jan 26
02/22, 12:15
--
--
341.90
-1.40
Mar 26
02/22, 12:15
--
--
339.00
-1.40
May 26
02/22, 12:15
--
--
339.10
-1.20
Jul 26
02/22, 12:15
--
--
340.20
-1.10
Aug 26
02/22, 12:15
--
--
339.10
-1.00

Corn

Month
High
Low
Last
Change
Last traded
Mar 24
02/22, 12:19
415.50
404.25
406.00
-5.00
May 24
02/22, 12:19
428.50
417.00
418.50
-5.75
Jul 24
02/22, 12:19
440.25
429.00
430.75
-5.00
Sep 24
02/22, 12:19
448.00
438.00
439.75
-4.00
Dec 24
02/22, 12:19
461.00
451.25
453.25
-4.00
Mar 25
02/22, 12:19
473.00
465.00
467.25
-2.75
May 25
02/22, 12:19
479.50
472.25
474.25
-2.50
Jul 25
02/22, 12:19
483.25
476.25
477.75
-2.50
Sep 25
02/22, 12:19
473.75
469.75
469.75
-2.75
Dec 25
02/22, 12:19
477.00
470.50
472.00
-2.75
Mar 26
02/22, 12:15
481.50
481.50
482.00
-2.25
May 26
02/22, 12:15
--
--
486.25
-1.50
Jul 26
02/22, 12:15
490.50
490.25
489.00
-0.75
Sep 26
02/22, 12:15
--
--
472.00
+0.25
Dec 26
02/22, 12:15
470.00
465.00
465.25
-2.50
Jul 27
02/22, 12:15
--
--
477.00
-2.50
Dec 27
02/22, 12:15
465.25
465.25
463.50
-2.50

Oats

Month
High
Low
Last
Change
Last traded
Mar 24
02/22, 12:17
376.75
362.50
363.00
-7.25
May 24
02/22, 12:17
364.50
350.25
351.00
-6.25
Jul 24
02/22, 12:15
354.00
353.00
346.50
-5.75
Sep 24
02/22, 12:15
--
--
351.50
-3.00
Dec 24
02/22, 12:15
--
--
357.75
0.00
Mar 25
02/22, 12:15
--
--
345.50
0.00
May 25
02/22, 12:15
--
--
351.50
0.00
Jul 25
02/22, 12:15
--
--
356.25
0.00
Sep 25
02/22, 12:15
--
--
368.00
0.00
Dec 25
02/22, 12:15
--
--
374.75
0.00
Jul 26
02/22, 12:15
--
--
338.50
0.00
Sep 26
02/22, 12:15
--
--
354.25
0.00

Live Cattle

Month
High
Low
Last
Change
Last traded
Feb 24
02/22, 12:04
185.25
183.50
183.50
-0.48
Apr 24
02/22, 12:04
189.20
186.23
186.55
-1.15
Jun 24
02/22, 12:04
184.38
182.15
182.70
-0.60
Aug 24
02/22, 12:04
183.13
181.08
181.53
-0.78
Oct 24
02/22, 12:04
186.00
184.18
184.58
-0.85
Dec 24
02/22, 12:04
189.48
187.80
188.05
-0.98
Feb 25
02/22, 12:04
192.53
190.93
191.15
-0.95
Apr 25
02/22, 12:03
194.53
192.90
193.25
-0.83
Jun 25
02/22, 12:00
188.95
187.38
187.63
-1.00

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Mar 24
02/22, 12:04
254.73
250.73
252.05
+0.70
Apr 24
02/22, 12:04
258.93
255.40
256.70
+0.78
May 24
02/22, 12:04
261.23
258.30
259.33
+0.20
Aug 24
02/22, 12:04
271.28
268.08
268.35
-1.78
Sep 24
02/22, 12:03
272.23
269.18
269.63
-1.50
Oct 24
02/22, 12:04
272.23
269.35
269.98
-1.28
Nov 24
02/22, 12:04
270.85
268.20
268.83
-1.15
Jan 25
02/22, 12:03
267.48
264.75
265.48
-1.48

Canadian Dollar

Month
High
Low
Last
Change
Last traded
Mar 24
02/22, 14:03
0.7443
0.7400
0.7419
+0.0010
Apr 24
02/22, 13:02
0.7442
0.7407
0.7420
+0.0008
May 24
02/22, 13:02
0.7445
0.7412
0.7423
+0.0009
Jun 24
02/22, 14:03
0.7452
0.7413
0.7428
+0.0010
Jul 24
02/22, 13:02
0.7418
0.7418
0.7429
+0.0008
Sep 24
02/22, 13:02
0.7438
0.7426
0.7435
+0.0008
Dec 24
02/22, 13:02
0.7446
0.7435
0.7443
+0.0009
Mar 25
02/22, 13:02
0.7470
0.7445
0.7451
+0.0010
Jun 25
02/22, 13:02
0.7476
0.7452
0.7457
+0.0010
Sep 25
02/22, 13:02
--
--
0.7463
+0.0010
Dec 25
02/22, 13:02
--
--
0.7469
+0.0011
Mar 26
02/22, 13:02
--
--
0.7475
+0.0011
Jun 26
02/22, 13:02
--
--
0.7485
+0.0012
Sep 26
02/22, 13:02
--
--
0.7494
+0.0012
Dec 26
02/22, 13:02
--
--
0.7504
+0.0013
Mar 27
02/22, 13:02
--
--
0.7514
+0.0014
Jun 27
02/22, 13:02
--
--
0.7523
+0.0014
Sep 27
02/22, 13:02
--
--
0.7533
+0.0015
Dec 27
02/22, 13:02
--
--
0.7543
+0.0016
Mar 28
02/22, 13:02
--
--
0.7553
+0.0017

Crude Oil WCS

Month
High
Low
Last
Change
Last traded

Crude Oil WTI

Month
High
Low
Last
Change
Last traded
Apr 24
02/22, 14:03
78.92
77.23
78.45
+0.54
DTN CME DTN
Quotes are delayed at least 10 minutes.