Futures

Wheat

Month
High
Low
Last
Change
Last traded
Dec 24
10/29, 04:23
564.75
558.00
562.75
+4.00
Mar 25
10/29, 04:21
585.00
578.75
583.50
+4.00
May 25
10/29, 04:20
596.25
591.25
595.00
+4.00
Jul 25
10/29, 04:22
602.25
597.75
601.50
+3.75
Sep 25
10/29, 04:17
613.25
609.00
612.75
+3.75
Dec 25
10/29, 04:17
627.75
624.75
627.50
+3.50
Mar 26
10/29, 03:37
638.00
635.00
638.00
+3.50
May 26
10/28, 11:15
--
--
636.25
0.00
Jul 26
10/28, 11:15
--
--
624.75
0.00
Sep 26
10/28, 11:15
--
--
631.75
0.00
Dec 26
10/28, 11:15
--
--
643.00
0.00
Mar 27
10/28, 11:15
--
--
652.75
0.00
May 27
10/28, 11:15
--
--
631.00
0.00
Jul 27
10/28, 11:15
--
--
593.50
0.00
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
Dec 24
10/29, 04:19
567.50
561.50
566.25
+4.75
Mar 25
10/29, 04:21
581.50
576.00
580.25
+4.75
May 25
10/29, 04:20
590.75
585.75
590.00
+4.75
Jul 25
10/29, 04:22
599.00
594.50
598.50
+5.00
Sep 25
10/29, 04:22
609.75
605.00
609.00
+4.75
Dec 25
10/28, 11:15
626.75
618.00
618.50
-9.75
Mar 26
10/28, 11:15
638.50
629.25
629.75
-9.25
May 26
10/28, 11:15
--
--
630.75
-8.25
Jul 26
10/28, 11:15
--
--
611.50
-8.25
Sep 26
10/28, 11:15
--
--
619.75
-8.25
Dec 26
10/28, 11:15
--
--
631.75
-8.25
Mar 27
10/28, 11:15
--
--
638.00
-8.25
May 27
10/28, 11:15
--
--
634.75
-8.25
Jul 27
10/28, 11:15
--
--
604.75
-8.25
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
Dec 24
10/29, 04:17
599.25
595.00
598.75
+3.50
Mar 25
10/29, 04:16
622.25
618.00
621.75
+3.75
May 25
10/29, 04:06
634.00
630.50
633.25
+2.75
Jul 25
10/29, 03:54
642.50
639.75
642.50
+3.25
Sep 25
10/28, 11:31
655.50
649.00
647.75
-7.50
Dec 25
10/28, 11:31
669.00
668.00
661.25
-7.00
Mar 26
10/28, 11:31
--
--
670.50
-6.00
May 26
--
--
--
670.00
0.00
Jul 26
--
--
--
670.00
0.00
Sep 26
--
--
--
695.75
0.00
Show more
Show less

Canola

Month
High
Low
Last
Change
Last traded
Nov 24
10/29, 03:14
630.60
626.50
630.00
+3.50
Jan 25
10/29, 04:23
647.40
637.00
646.40
+6.70
Mar 25
10/29, 04:18
656.20
646.60
655.30
+6.20
May 25
10/29, 04:18
660.90
654.50
659.80
+5.80
Jul 25
10/29, 04:16
662.40
656.10
662.20
+6.00
Nov 25
10/29, 04:16
636.20
626.00
636.10
+5.20
Jan 26
10/28, 11:20
--
--
629.50
-8.10
Mar 26
10/28, 11:20
--
--
626.00
-7.80
May 26
10/28, 11:20
--
--
620.60
-7.80
Jul 26
10/28, 11:20
--
--
625.70
-7.60
Nov 26
10/28, 11:20
--
--
618.60
-7.60
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
Nov 24
10/29, 04:22
980.50
974.00
979.25
+5.25
Jan 25
10/29, 04:21
991.50
985.00
989.50
+3.50
Mar 25
10/29, 04:22
1,003.75
997.50
1,001.75
+3.50
May 25
10/29, 04:18
1,019.25
1,013.00
1,017.75
+4.00
Jul 25
10/29, 04:22
1,030.50
1,024.75
1,029.25
+3.75
Aug 25
10/29, 03:53
1,031.50
1,026.00
1,031.50
+4.75
Sep 25
10/29, 02:30
1,023.75
1,019.00
1,023.00
+3.00
Nov 25
10/29, 04:13
1,025.50
1,020.75
1,025.50
+3.75
Jan 26
10/28, 18:55
1,035.75
1,033.50
1,034.75
+1.75
Mar 26
10/28, 11:15
--
--
1,038.00
0.00
May 26
10/28, 11:15
--
--
1,045.25
0.00
Jul 26
10/28, 11:15
--
--
1,053.50
0.00
Aug 26
10/28, 11:15
--
--
1,049.75
0.00
Sep 26
10/28, 11:15
--
--
1,038.00
0.00
Nov 26
10/28, 11:15
--
--
1,039.50
0.00
Jul 27
10/28, 11:15
--
--
1,059.50
0.00
Nov 27
10/28, 11:15
--
--
1,043.00
0.00
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
Dec 24
10/29, 04:22
43.49
42.60
43.40
+0.71
Jan 25
10/29, 04:21
43.50
42.64
43.40
+0.68
Mar 25
10/29, 04:19
43.64
42.78
43.55
+0.66
May 25
10/29, 04:03
43.81
43.00
43.77
+0.66
Jul 25
10/29, 04:15
43.93
43.18
43.93
+0.65
Aug 25
10/29, 04:03
43.77
43.01
43.76
+0.62
Sep 25
10/29, 01:30
43.18
42.87
43.18
+0.23
Oct 25
10/29, 02:31
43.02
42.63
43.02
+0.35
Dec 25
10/29, 03:55
43.26
42.59
43.26
+0.63
Jan 26
10/28, 11:15
--
--
42.64
0.00
Mar 26
10/28, 11:15
--
--
42.64
0.00
May 26
10/28, 11:15
--
--
42.73
0.00
Jul 26
10/28, 11:15
--
--
42.83
0.00
Aug 26
10/28, 11:15
--
--
42.60
0.00
Sep 26
10/28, 11:15
--
--
42.55
0.00
Oct 26
10/28, 11:15
--
--
42.42
0.00
Dec 26
10/28, 11:15
--
--
42.29
0.00
Jul 27
10/28, 11:15
--
--
42.18
0.00
Oct 27
10/28, 11:15
--
--
42.17
0.00
Dec 27
10/28, 11:15
--
--
41.91
0.00
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
Dec 24
10/29, 04:22
306.60
303.40
303.40
-1.40
Jan 25
10/29, 04:21
307.00
304.20
304.20
-0.80
Mar 25
10/29, 04:22
308.30
306.40
306.40
-0.60
May 25
10/29, 04:21
311.70
309.90
310.00
-0.40
Jul 25
10/29, 04:21
315.60
313.90
313.90
-0.40
Aug 25
10/29, 04:21
316.30
314.90
314.90
-0.30
Sep 25
10/29, 04:18
316.50
315.00
315.10
-0.20
Oct 25
10/29, 04:21
316.00
314.60
314.60
-0.20
Dec 25
10/29, 04:21
318.20
317.00
317.10
-0.10
Jan 26
10/28, 11:15
--
--
318.00
0.00
Mar 26
10/28, 11:15
--
--
318.20
0.00
May 26
10/28, 11:15
--
--
319.00
0.00
Jul 26
10/28, 11:15
--
--
320.90
0.00
Aug 26
10/28, 11:15
--
--
320.40
0.00
Sep 26
10/28, 11:15
--
--
318.60
0.00
Oct 26
10/28, 11:15
--
--
315.90
0.00
Dec 26
10/28, 11:15
--
--
317.60
0.00
Jul 27
10/28, 11:15
--
--
327.00
0.00
Oct 27
10/28, 11:15
--
--
327.00
0.00
Dec 27
10/28, 11:15
--
--
330.50
0.00
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
Dec 24
10/29, 04:22
413.75
410.00
412.50
+1.75
Mar 25
10/29, 04:22
427.50
424.00
426.50
+1.75
May 25
10/29, 04:19
436.00
432.25
434.75
+1.50
Jul 25
10/29, 04:22
440.25
437.00
439.50
+1.75
Sep 25
10/29, 03:44
434.75
432.25
434.75
+1.50
Dec 25
10/29, 03:53
440.75
438.25
440.50
+1.00
Mar 26
10/28, 17:01
449.75
449.75
449.75
-0.50
May 26
10/28, 11:15
--
--
456.00
-0.50
Jul 26
10/28, 11:15
--
--
460.25
0.00
Sep 26
10/28, 11:15
--
--
448.50
0.00
Dec 26
10/29, 01:47
449.00
448.50
449.00
+0.25
Jul 27
10/28, 11:15
--
--
465.50
0.00
Dec 27
10/28, 11:15
--
--
446.75
0.00
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
Dec 24
10/29, 04:03
381.00
378.50
381.00
+1.25
Mar 25
10/29, 03:46
378.50
378.50
378.50
-0.25
May 25
10/28, 11:15
--
--
378.00
0.00
Jul 25
10/28, 11:15
--
--
378.25
0.00
Sep 25
10/28, 11:15
--
--
374.00
0.00
Dec 25
10/28, 11:15
--
--
376.25
0.00
Mar 26
10/28, 11:15
--
--
375.25
0.00
May 26
10/28, 11:15
--
--
381.25
0.00
Jul 26
10/28, 11:15
--
--
370.00
0.00
Sep 26
10/28, 11:15
--
--
385.75
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
Oct 24
10/28, 11:04
190.18
189.00
190.18
+0.48
Dec 24
10/28, 11:04
189.43
188.45
189.28
+0.13
Feb 25
10/28, 11:04
190.15
189.35
190.10
+0.18
Apr 25
10/28, 11:04
190.75
189.88
190.70
+0.35
Jun 25
10/28, 11:04
183.70
182.88
183.65
+0.38
Aug 25
10/28, 11:04
180.68
180.03
180.60
+0.30
Oct 25
10/28, 11:04
181.45
180.85
181.43
+0.35
Dec 25
10/28, 11:01
182.85
182.30
182.85
+0.35
Feb 26
10/28, 11:00
183.80
183.28
183.80
+0.30
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Oct 24
10/28, 11:04
250.20
249.00
250.08
+0.45
Nov 24
10/28, 11:04
249.33
247.55
249.20
+0.63
Jan 25
10/28, 11:04
247.05
244.75
246.95
+1.33
Mar 25
10/28, 11:04
245.65
243.40
245.55
+1.58
Apr 25
10/28, 11:04
246.40
244.50
246.35
+1.43
May 25
10/28, 11:04
246.53
244.50
246.43
+1.15
Aug 25
10/28, 11:04
251.18
249.00
251.05
+0.53
Sep 25
10/28, 11:00
249.65
248.80
249.65
+0.15
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
Nov 24
10/29, 02:25
0.7211
0.7206
0.7211
+0.0009
Dec 24
10/29, 04:22
0.7218
0.7205
0.7213
+0.0005
Jan 25
10/29, 01:29
0.7225
0.7221
0.7221
+0.0005
Feb 25
10/28, 12:02
--
--
0.7225
-0.0005
Mar 25
10/29, 04:19
0.7241
0.7231
0.7238
+0.0005
Jun 25
10/28, 17:48
0.7264
0.7258
0.7258
+0.0003
Sep 25
--
0.7284
0.7280
--
--
Dec 25
--
0.7301
0.7301
--
--
Mar 26
--
0.7317
0.7317
--
--
Jun 26
10/28, 12:02
--
--
0.7328
+0.0001
Sep 26
10/28, 12:02
--
--
0.7345
+0.0002
Dec 26
10/28, 12:02
--
--
0.7361
+0.0003
Mar 27
10/28, 12:02
--
--
0.7376
+0.0005
Jun 27
10/28, 12:02
--
--
0.7392
+0.0006
Sep 27
10/28, 12:02
--
--
0.7408
+0.0008
Dec 27
10/28, 12:02
--
--
0.7423
+0.0009
Mar 28
10/28, 12:02
--
--
0.7439
+0.0010
Jun 28
10/28, 12:02
--
--
0.7456
+0.0012
Sep 28
10/28, 12:02
--
--
0.7472
+0.0013
Dec 28
10/28, 12:02
--
--
0.7488
+0.0014
Show more
Show less

Crude Oil WCS

Month
High
Low
Last
Change
Last traded

Crude Oil WTI

Month
High
Low
Last
Change
Last traded
Dec 24
10/29, 04:23
68.38
67.19
68.32
+0.94
DTN CME DTN
Quotes are delayed at least 10 minutes.