Wheat

Month
High
Low
Last
Change
Last traded
May 24
04/25, 10:14
605.00
593.50
601.00
+6.50
Jul 24
04/25, 10:15
623.50
612.00
619.00
+6.00
Sep 24
04/25, 10:14
641.00
629.75
637.75
+6.50
Dec 24
04/25, 10:14
664.00
652.50
660.50
+6.50
Mar 25
04/25, 10:12
681.75
670.50
679.25
+7.00
May 25
04/25, 10:10
689.25
678.75
686.00
+5.00
Jul 25
04/25, 10:14
684.25
673.00
681.25
+4.25
Sep 25
04/25, 10:03
688.00
681.75
688.00
+6.25
Dec 25
04/25, 10:03
700.00
694.00
700.00
+8.25
Mar 26
04/25, 09:30
699.50
699.50
699.50
0.00
May 26
04/24, 12:15
--
--
697.75
0.00
Jul 26
04/24, 12:15
--
--
661.75
0.00
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
May 24
04/25, 10:14
635.25
621.00
632.25
+8.00
Jul 24
04/25, 10:15
640.50
627.25
637.25
+7.25
Sep 24
04/25, 10:14
652.50
639.25
649.25
+7.00
Dec 24
04/25, 10:14
671.25
658.25
668.00
+7.25
Mar 25
04/25, 10:11
685.75
673.00
682.75
+7.25
May 25
04/25, 10:09
690.00
681.75
688.50
+6.50
Jul 25
04/25, 10:02
675.00
668.75
675.00
+1.75
Sep 25
04/25, 08:02
676.00
669.00
669.00
-7.00
Dec 25
04/24, 12:15
680.00
675.25
683.25
+12.50
Mar 26
04/24, 12:15
--
--
684.25
+10.75
May 26
04/24, 12:15
--
--
689.75
+10.75
Jul 26
04/24, 12:15
650.00
650.00
656.75
+10.75
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
May 24
04/25, 10:14
688.50
676.00
686.50
+7.50
Jul 24
04/25, 10:15
695.50
682.50
693.75
+8.25
Sep 24
04/25, 10:14
701.75
690.75
700.25
+7.00
Dec 24
04/25, 10:13
713.75
706.00
713.50
+6.75
Mar 25
04/25, 10:10
722.50
714.25
722.50
+4.50
May 25
04/25, 08:02
717.50
717.50
717.50
-3.50
Jul 25
04/24, 12:30
711.00
711.00
711.00
0.00
Sep 25
04/24, 12:30
682.00
675.00
684.50
-1.50
Dec 25
04/24, 12:30
680.00
680.00
680.00
0.00
Mar 26
--
--
--
--
--
Show more
Show less

Canola

Month
High
Low
Last
Change
Last traded
May 24
04/25, 10:08
628.80
616.80
617.80
-8.90
Jul 24
04/25, 10:15
641.00
629.00
631.10
-8.30
Nov 24
04/25, 10:14
656.00
645.00
647.40
-7.80
Jan 25
04/25, 10:14
663.00
653.40
655.80
-7.30
Mar 25
04/25, 09:51
664.70
658.10
658.40
-7.60
May 25
04/25, 08:03
662.30
662.30
662.30
-1.10
Jul 25
04/24, 12:24
664.90
664.90
656.00
-3.30
Nov 25
04/24, 12:24
--
--
628.90
-3.30
Jan 26
04/24, 12:24
--
--
620.30
-3.30
Mar 26
04/24, 12:24
--
--
620.70
-3.30
May 26
04/24, 12:24
--
--
620.60
-3.30
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
May 24
04/25, 10:14
1,165.25
1,150.50
1,154.00
-12.00
Jul 24
04/25, 10:15
1,180.75
1,166.75
1,170.25
-11.25
Aug 24
04/25, 10:13
1,183.50
1,170.50
1,174.00
-10.00
Sep 24
04/25, 10:13
1,171.00
1,160.00
1,163.50
-8.25
Nov 24
04/25, 10:14
1,174.00
1,164.00
1,167.25
-7.25
Jan 25
04/25, 10:14
1,184.75
1,175.00
1,178.25
-6.50
Mar 25
04/25, 10:14
1,183.00
1,173.25
1,178.25
-4.75
May 25
04/25, 10:11
1,183.75
1,177.25
1,182.00
-4.00
Jul 25
04/25, 09:29
1,187.75
1,183.00
1,187.00
-5.00
Aug 25
04/24, 12:15
--
--
1,185.00
0.00
Sep 25
04/24, 12:15
--
--
1,164.50
0.00
Nov 25
04/25, 10:03
1,156.25
1,149.50
1,154.50
-3.50
Jan 26
04/24, 12:15
--
--
1,166.25
0.00
Mar 26
04/24, 12:15
--
--
1,165.00
0.00
May 26
04/24, 12:15
--
--
1,167.75
0.00
Jul 26
04/24, 12:15
--
--
1,173.75
0.00
Aug 26
04/24, 12:15
--
--
1,167.75
0.00
Sep 26
04/24, 12:15
--
--
1,147.25
0.00
Nov 26
04/24, 21:34
1,131.00
1,131.00
1,131.00
-4.75
Jul 27
04/24, 12:15
--
--
1,135.50
0.00
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
May 24
04/25, 10:14
44.85
44.01
44.29
-0.37
Jul 24
04/25, 10:15
45.47
44.63
44.91
-0.36
Aug 24
04/25, 10:14
45.64
44.87
45.14
-0.31
Sep 24
04/25, 10:13
45.75
45.02
45.28
-0.27
Oct 24
04/25, 10:11
45.71
45.03
45.26
-0.27
Dec 24
04/25, 10:15
45.90
45.23
45.46
-0.27
Jan 25
04/25, 10:15
46.20
45.48
45.62
-0.28
Mar 25
04/25, 10:00
46.36
45.67
45.77
-0.29
May 25
04/25, 09:45
46.45
45.91
45.96
-0.33
Jul 25
04/25, 09:45
46.59
46.09
46.09
-0.34
Aug 25
04/24, 12:15
--
--
46.30
0.00
Sep 25
04/24, 12:15
--
--
46.02
0.00
Oct 25
04/24, 12:15
--
--
45.66
0.00
Dec 25
04/25, 08:24
45.20
45.20
45.20
-0.37
Jan 26
04/24, 12:15
--
--
45.59
0.00
Mar 26
04/24, 12:15
--
--
45.60
0.00
May 26
04/24, 12:15
--
--
45.58
0.00
Jul 26
04/24, 12:15
--
--
45.59
0.00
Aug 26
04/24, 12:15
--
--
45.32
0.00
Sep 26
04/24, 12:15
--
--
45.34
0.00
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
May 24
04/25, 10:15
346.60
340.60
341.30
-4.70
Jul 24
04/25, 10:15
349.40
344.10
344.80
-4.40
Aug 24
04/25, 10:14
349.90
345.20
345.90
-4.10
Sep 24
04/25, 10:14
349.60
345.60
346.60
-3.70
Oct 24
04/25, 10:14
349.40
345.50
346.80
-3.30
Dec 24
04/25, 10:14
352.00
347.70
349.40
-2.90
Jan 25
04/25, 10:14
351.60
348.40
349.90
-3.00
Mar 25
04/25, 10:03
350.90
347.30
349.50
-2.20
May 25
04/25, 09:27
349.20
347.50
349.20
-2.50
Jul 25
04/25, 09:26
351.10
349.80
351.10
-2.20
Aug 25
04/24, 12:15
--
--
352.90
0.00
Sep 25
04/24, 12:15
--
--
351.80
0.00
Oct 25
04/24, 12:15
--
--
349.20
0.00
Dec 25
04/25, 08:21
348.50
348.00
348.50
-2.60
Jan 26
04/24, 12:15
--
--
350.70
0.00
Mar 26
04/24, 12:15
--
--
347.80
0.00
May 26
04/24, 12:15
--
--
347.40
0.00
Jul 26
04/24, 12:15
--
--
348.50
0.00
Aug 26
04/24, 12:15
--
--
347.40
0.00
Sep 26
04/24, 12:15
--
--
344.80
0.00
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
May 24
04/25, 10:15
439.75
436.00
438.75
+1.00
Jul 24
04/25, 10:15
451.00
446.50
450.50
+2.00
Sep 24
04/25, 10:15
460.75
456.50
460.00
+1.75
Dec 24
04/25, 10:14
475.50
470.75
474.25
+1.50
Mar 25
04/25, 10:15
488.50
484.00
487.75
+1.75
May 25
04/25, 10:13
497.25
492.75
496.50
+2.00
Jul 25
04/25, 10:14
503.50
498.50
503.25
+2.75
Sep 25
04/25, 10:11
485.00
480.75
484.00
+0.75
Dec 25
04/25, 10:08
489.25
484.50
488.50
+1.50
Mar 26
04/25, 09:35
498.00
493.25
496.25
+0.50
May 26
04/25, 09:19
502.50
501.25
501.25
+0.50
Jul 26
04/25, 05:45
503.50
503.50
503.50
0.00
Sep 26
04/24, 12:15
--
--
480.50
0.00
Dec 26
04/25, 07:30
479.75
477.00
479.75
+1.00
Jul 27
04/24, 12:15
--
--
490.50
0.00
Dec 27
04/24, 12:15
--
--
476.25
0.00
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
May 24
04/25, 10:14
367.00
356.00
360.00
-7.00
Jul 24
04/25, 10:14
354.25
342.50
346.25
-7.50
Sep 24
04/25, 05:19
352.00
352.00
352.00
-3.25
Dec 24
04/25, 09:55
353.50
348.75
349.00
-8.50
Mar 25
04/24, 12:15
--
--
361.50
0.00
May 25
04/24, 12:15
--
--
367.50
0.00
Jul 25
04/24, 12:15
--
--
372.25
0.00
Sep 25
04/24, 12:15
--
--
384.00
0.00
Dec 25
04/24, 12:15
--
--
390.75
0.00
Mar 26
04/24, 12:15
--
--
387.75
0.00
Jul 26
04/24, 12:15
--
--
357.00
0.00
Sep 26
04/24, 12:15
--
--
372.75
0.00
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Apr 24
04/25, 10:12
182.95
181.35
182.58
+0.48
Jun 24
04/25, 10:15
176.35
173.58
175.75
+0.50
Aug 24
04/25, 10:14
174.60
171.93
174.03
+0.65
Oct 24
04/25, 10:13
178.43
176.18
178.05
+0.40
Dec 24
04/25, 10:15
183.15
181.13
182.73
+0.18
Feb 25
04/25, 10:13
186.63
184.78
186.35
+0.20
Apr 25
04/25, 10:13
189.10
187.33
188.88
+0.25
Jun 25
04/25, 10:11
183.95
182.50
183.73
+0.25
Aug 25
04/25, 09:05
181.30
180.30
180.70
-0.60
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Apr 24
04/25, 10:14
244.95
244.25
244.88
+1.78
May 24
04/25, 10:14
245.23
243.03
244.40
+0.30
Aug 24
04/25, 10:14
257.10
254.25
256.38
+0.08
Sep 24
04/25, 10:14
258.30
255.70
257.60
+0.10
Oct 24
04/25, 10:13
258.65
256.25
258.15
+0.38
Nov 24
04/25, 10:13
257.75
255.50
257.33
+0.43
Jan 25
04/25, 10:13
254.58
252.45
254.33
+0.43
Mar 25
04/25, 07:49
252.13
252.13
252.13
-0.78
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
May 24
04/25, 08:11
0.7319
0.7293
0.7293
-0.0006
Jun 24
04/25, 10:15
0.7324
0.7289
0.7308
+0.0006
Jul 24
04/25, 06:41
0.7313
0.7293
0.7306
0.0000
Aug 24
04/24, 13:02
--
--
0.7311
-0.0024
Sep 24
04/25, 09:48
0.7336
0.7302
0.7319
+0.0004
Dec 24
04/25, 08:19
0.7348
0.7326
0.7329
+0.0001
Mar 25
--
0.7361
0.7330
--
--
Jun 25
--
0.7371
0.7345
--
--
Sep 25
--
0.7382
0.7356
--
--
Dec 25
04/24, 13:02
--
--
0.7375
-0.0023
Mar 26
04/24, 13:02
--
--
0.7385
-0.0023
Jun 26
04/24, 13:02
--
--
0.7397
-0.0023
Sep 26
04/24, 13:02
--
--
0.7411
-0.0022
Dec 26
04/24, 13:02
--
--
0.7424
-0.0022
Mar 27
04/24, 13:02
--
--
0.7437
-0.0021
Jun 27
04/24, 13:02
--
--
0.7451
-0.0020
Sep 27
04/24, 13:02
--
--
0.7464
-0.0020
Dec 27
04/24, 13:02
--
--
0.7477
-0.0020
Mar 28
04/24, 13:02
--
--
0.7491
-0.0019
Jun 28
04/24, 13:02
--
--
0.7505
-0.0019
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 24
04/25, 10:15
83.33
81.99
82.39
-0.42
DTN CME DTN
Quotes are delayed at least 10 minutes.