Futures

Wheat

Month
High
Low
Last
Change
Last traded
May 25
05/13, 12:15
--
--
501.50
+2.50
Jul 25
05/13, 12:19
520.00
506.25
517.25
+2.00
Sep 25
05/13, 12:19
534.25
521.25
531.75
+2.00
Dec 25
05/13, 12:19
556.25
543.75
554.00
+2.25
Mar 26
05/13, 12:19
575.75
563.75
573.25
+2.25
May 26
05/13, 12:19
586.75
575.25
584.50
+2.25
Jul 26
05/13, 12:16
593.50
582.25
591.25
+2.00
Sep 26
05/13, 12:16
605.00
595.25
603.75
+1.75
Dec 26
05/13, 12:16
623.25
612.00
620.00
+1.25
Mar 27
05/13, 12:15
626.25
624.75
632.75
+0.75
May 27
05/13, 12:15
--
--
637.50
+1.00
Jul 27
05/13, 12:15
--
--
623.25
+1.00
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
May 25
05/13, 12:15
--
--
502.00
+3.75
Jul 25
05/13, 12:19
514.50
500.25
511.75
+3.75
Sep 25
05/13, 12:19
528.50
515.50
526.25
+3.50
Dec 25
05/13, 12:19
551.50
538.50
549.25
+3.50
Mar 26
05/13, 12:18
571.50
559.00
569.75
+3.75
May 26
05/13, 12:16
582.25
569.75
580.75
+4.25
Jul 26
05/13, 12:15
588.00
578.50
587.50
+4.25
Sep 26
05/13, 12:15
594.25
594.25
598.25
+4.00
Dec 26
05/13, 12:15
603.75
603.75
613.75
+4.00
Mar 27
05/13, 12:15
--
--
624.00
+4.00
May 27
05/13, 12:15
--
--
620.75
+4.00
Jul 27
05/13, 12:15
--
--
603.75
+4.00
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
May 25
05/13, 12:34
--
--
616.50
0.00
Jul 25
05/13, 12:34
583.75
576.75
580.75
-3.25
Sep 25
05/13, 12:34
597.25
590.00
593.75
-3.75
Dec 25
05/13, 12:34
614.50
608.25
612.00
-3.75
Mar 26
05/13, 12:34
633.00
628.00
630.75
-3.50
May 26
05/13, 12:34
639.50
639.00
640.25
-4.00
Jul 26
05/13, 12:34
--
--
650.50
-4.50
Sep 26
05/13, 12:34
--
--
654.00
-2.25
Dec 26
05/13, 12:34
--
--
660.00
0.00
Mar 27
--
--
--
--
--
Show more
Show less

Canola

Month
High
Low
Last
Change
Last traded
May 25
05/13, 12:26
--
--
716.30
+18.70
Jul 25
05/13, 12:26
730.90
696.50
729.30
+18.70
Nov 25
05/13, 12:26
690.90
669.00
689.80
+13.00
Jan 26
05/13, 12:26
697.20
676.50
696.20
+12.20
Mar 26
05/13, 12:26
703.00
684.00
702.30
+11.80
May 26
05/13, 12:26
707.50
691.60
707.70
+11.50
Jul 26
05/13, 12:26
711.60
699.60
711.80
+10.90
Nov 26
05/13, 12:26
674.90
667.00
676.80
+9.80
Jan 27
05/13, 12:26
--
--
679.50
+9.80
Mar 27
05/13, 12:26
--
--
674.90
+9.80
May 27
05/13, 12:26
--
--
674.70
+9.80
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
May 25
05/13, 12:15
1,071.00
1,069.00
1,067.25
+1.25
Jul 25
05/13, 12:19
1,076.25
1,053.25
1,072.50
+1.25
Aug 25
05/13, 12:19
1,074.00
1,052.25
1,070.25
+2.00
Sep 25
05/13, 12:19
1,056.00
1,037.50
1,052.75
+0.25
Nov 25
05/13, 12:19
1,061.75
1,044.00
1,059.50
+2.00
Jan 26
05/13, 12:19
1,072.50
1,055.00
1,070.25
+1.75
Mar 26
05/13, 12:19
1,077.00
1,059.75
1,075.25
+2.25
May 26
05/13, 12:19
1,084.50
1,067.25
1,082.75
+2.50
Jul 26
05/13, 12:19
1,092.75
1,076.25
1,091.00
+2.00
Aug 26
05/13, 12:15
1,084.25
1,077.50
1,084.25
+1.25
Sep 26
05/13, 12:15
1,060.50
1,055.75
1,062.75
0.00
Nov 26
05/13, 12:18
1,059.75
1,047.00
1,058.50
-1.00
Jan 27
05/13, 12:15
1,069.75
1,059.75
1,069.00
-0.50
Mar 27
05/13, 12:15
1,069.75
1,069.75
1,069.75
-1.00
May 27
05/13, 12:15
--
--
1,074.50
-1.25
Jul 27
05/13, 12:15
1,081.50
1,078.00
1,082.00
-1.50
Aug 27
05/13, 12:15
--
--
1,080.75
-1.50
Sep 27
05/13, 12:15
--
--
1,068.75
-0.25
Nov 27
05/13, 12:15
1,069.50
1,060.00
1,067.50
-0.50
Jul 28
05/13, 12:15
--
--
1,087.25
-0.50
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
May 25
05/13, 12:15
51.27
50.06
51.10
+1.61
Jul 25
05/13, 12:19
51.84
49.59
51.48
+1.56
Aug 25
05/13, 12:19
51.92
49.73
51.60
+1.56
Sep 25
05/13, 12:19
51.91
49.76
51.62
+1.54
Oct 25
05/13, 12:18
51.81
49.69
51.54
+1.55
Dec 25
05/13, 12:19
51.95
49.82
51.67
+1.54
Jan 26
05/13, 12:19
51.92
49.84
51.67
+1.51
Mar 26
05/13, 12:19
51.73
49.75
51.55
+1.49
May 26
05/13, 12:19
51.68
49.76
51.46
+1.43
Jul 26
05/13, 12:18
51.57
49.74
51.40
+1.38
Aug 26
05/13, 12:15
--
--
51.14
+1.33
Sep 26
05/13, 12:15
50.00
49.32
50.83
+1.28
Oct 26
05/13, 12:15
50.19
49.22
50.45
+1.23
Dec 26
05/13, 12:15
50.50
49.25
50.37
+1.20
Jan 27
05/13, 12:15
50.62
49.89
50.33
+1.16
Mar 27
05/13, 12:15
50.70
49.80
50.26
+1.11
May 27
05/13, 12:15
--
--
50.23
+1.01
Jul 27
05/13, 12:15
50.80
49.73
50.27
+0.98
Aug 27
05/13, 12:15
--
--
50.03
+0.98
Sep 27
05/13, 12:15
--
--
49.93
+0.97
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
May 25
05/13, 12:15
--
--
285.90
-5.20
Jul 25
05/13, 12:19
299.50
292.40
293.30
-4.80
Aug 25
05/13, 12:19
302.70
296.20
297.00
-4.40
Sep 25
05/13, 12:19
304.80
298.90
299.60
-3.80
Oct 25
05/13, 12:19
305.40
300.00
300.50
-3.70
Dec 25
05/13, 12:19
309.20
303.80
304.30
-3.50
Jan 26
05/13, 12:18
311.10
306.00
306.50
-3.40
Mar 26
05/13, 12:18
313.70
308.60
308.90
-3.60
May 26
05/13, 12:18
316.70
311.30
311.70
-3.80
Jul 26
05/13, 12:19
320.20
314.50
315.00
-3.90
Aug 26
05/13, 12:15
320.20
314.90
315.00
-4.10
Sep 26
05/13, 12:15
319.80
313.90
313.90
-4.40
Oct 26
05/13, 12:15
314.00
311.40
311.30
-4.70
Dec 26
05/13, 12:15
319.50
312.70
313.20
-4.70
Jan 27
05/13, 12:15
320.00
313.40
313.90
-4.80
Mar 27
05/13, 12:15
317.00
313.00
313.40
-4.60
May 27
05/13, 12:15
--
--
313.50
-5.10
Jul 27
05/13, 12:15
314.20
314.20
314.10
-5.70
Aug 27
05/13, 12:15
--
--
313.60
-5.70
Sep 27
05/13, 12:15
--
--
312.10
-5.70
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
May 25
05/13, 12:15
434.50
430.75
436.00
-4.25
Jul 25
05/13, 12:19
448.00
436.50
442.50
-5.50
Sep 25
05/13, 12:19
434.00
426.50
427.75
-5.00
Dec 25
05/13, 12:19
446.50
439.25
441.00
-4.50
Mar 26
05/13, 12:19
461.00
454.00
455.75
-4.00
May 26
05/13, 12:19
469.50
463.00
464.50
-4.00
Jul 26
05/13, 12:19
474.75
468.00
469.50
-4.25
Sep 26
05/13, 12:15
458.50
453.75
456.00
-1.75
Dec 26
05/13, 12:17
462.00
457.25
459.75
-1.50
Mar 27
05/13, 12:15
472.00
468.75
471.25
-1.25
May 27
05/13, 12:15
--
--
477.25
-1.00
Jul 27
05/13, 12:15
--
--
480.25
-0.75
Sep 27
05/13, 12:15
--
--
458.00
-1.50
Dec 27
05/13, 12:15
464.00
458.50
458.75
-1.50
Jul 28
05/13, 12:15
485.00
473.00
477.75
0.00
Dec 28
05/13, 12:15
--
--
461.25
0.00
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
May 25
05/13, 12:15
--
--
377.25
-4.00
Jul 25
05/13, 12:19
344.50
338.50
342.00
-4.00
Sep 25
05/13, 12:19
334.00
330.00
334.75
-4.00
Dec 25
05/13, 12:15
335.25
330.75
334.25
-2.25
Mar 26
05/13, 12:15
--
--
337.25
-2.25
May 26
05/13, 12:15
--
--
343.25
-2.25
Jul 26
05/13, 12:15
--
--
327.25
-2.25
Sep 26
05/13, 12:15
--
--
343.00
-2.25
Dec 26
05/13, 12:15
--
--
345.50
-2.25
Mar 27
05/13, 12:15
--
--
349.00
-2.25
Jul 27
05/13, 12:15
--
--
345.50
-2.25
Sep 27
05/13, 12:15
--
--
339.75
-2.25
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Jun 25
05/13, 12:04
217.08
216.00
216.33
-0.50
Aug 25
05/13, 12:04
212.20
210.60
211.63
+0.03
Oct 25
05/13, 12:04
208.90
207.68
208.45
0.00
Dec 25
05/13, 12:04
209.23
207.73
208.90
+0.53
Feb 26
05/13, 12:04
209.73
208.10
209.43
+0.63
Apr 26
05/13, 12:04
209.70
208.03
209.53
+0.78
Jun 26
05/13, 12:03
203.03
201.48
202.73
+0.90
Aug 26
05/13, 12:00
200.13
198.38
199.80
+0.95
Oct 26
05/13, 12:00
200.00
198.38
199.68
+1.18
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
May 25
05/13, 12:04
303.30
302.05
302.83
-0.28
Aug 25
05/13, 12:04
306.73
304.33
306.00
-0.38
Sep 25
05/13, 12:04
305.68
303.23
305.05
-0.05
Oct 25
05/13, 12:03
303.45
300.98
303.00
+0.20
Nov 25
05/13, 12:04
300.88
298.05
300.30
+0.48
Jan 26
05/13, 12:01
295.48
292.58
294.83
+0.60
Mar 26
05/13, 12:00
291.85
289.20
291.35
+0.68
Apr 26
05/13, 12:00
290.50
288.13
290.33
+0.50
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
May 25
--
0.7179
0.7178
--
--
Jun 25
05/13, 16:32
0.7190
0.7188
0.7190
+0.0004
Jul 25
--
0.7200
0.7199
--
--
Aug 25
--
0.7212
0.7212
--
--
Sep 25
--
0.7225
0.7223
--
--
Dec 25
--
0.7256
0.7256
--
--
Mar 26
--
0.7286
0.7286
--
--
Jun 26
--
0.7311
0.7311
--
--
Sep 26
--
0.7334
0.7334
--
--
Dec 26
05/13, 13:02
--
--
0.7349
+0.0030
Mar 27
05/13, 13:02
--
--
0.7371
+0.0030
Jun 27
05/13, 13:02
--
--
0.7391
+0.0030
Sep 27
05/13, 13:02
--
--
0.7409
+0.0030
Dec 27
05/13, 13:02
--
--
0.7428
+0.0030
Mar 28
05/13, 13:02
--
--
0.7447
+0.0030
Jun 28
05/13, 13:02
--
--
0.7467
+0.0030
Sep 28
05/13, 13:02
--
--
0.7486
+0.0029
Dec 28
05/13, 13:02
--
--
0.7505
+0.0029
Mar 29
05/13, 13:02
--
--
0.7524
+0.0029
Jun 29
05/13, 13:02
--
--
0.7543
+0.0029
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
05/13, 16:35
63.65
63.56
63.59
-0.08
DTN CME DTN
Quotes are delayed at least 10 minutes.