Futures

Wheat

Month
High
Low
Last
Change
Last traded
May 25
03/31, 04:49
531.25
525.50
528.75
+0.50
Jul 25
03/31, 04:49
545.75
540.25
543.25
+0.50
Sep 25
03/31, 04:49
562.25
557.00
559.50
+0.25
Dec 25
03/31, 04:47
586.50
581.50
584.00
+0.50
Mar 26
03/31, 04:45
606.50
602.00
603.75
0.00
May 26
03/31, 01:57
616.75
614.00
616.75
+1.75
Jul 26
03/30, 18:00
618.25
618.00
618.00
-0.25
Sep 26
03/28, 11:15
--
--
628.25
0.00
Dec 26
03/30, 20:10
642.75
642.75
642.75
+0.50
Mar 27
03/28, 11:15
--
--
653.25
0.00
May 27
03/28, 11:15
--
--
655.50
0.00
Jul 27
03/28, 11:15
--
--
636.50
0.00
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
May 25
03/31, 04:49
552.50
546.00
547.25
-4.50
Jul 25
03/31, 04:49
566.00
560.00
561.50
-4.00
Sep 25
03/31, 04:46
581.75
576.00
577.50
-4.00
Dec 25
03/31, 04:47
605.50
600.50
601.75
-3.75
Mar 26
03/31, 04:45
625.00
620.25
621.50
-3.50
May 26
03/28, 11:15
637.75
635.00
635.25
-12.50
Jul 26
03/28, 11:15
637.50
633.00
636.00
-11.50
Sep 26
03/28, 11:15
644.25
641.50
644.75
-10.75
Dec 26
03/28, 11:15
--
--
658.25
-10.25
Mar 27
03/28, 11:15
--
--
667.25
-10.00
May 27
03/28, 11:15
--
--
664.00
-10.00
Jul 27
03/28, 11:15
--
--
644.00
-10.00
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
May 25
03/31, 04:46
583.50
578.50
579.00
-2.00
Jul 25
03/31, 04:13
599.00
594.50
595.25
-1.25
Sep 25
03/31, 03:46
612.75
609.00
609.00
-1.25
Dec 25
03/31, 00:42
629.25
629.00
629.25
+0.75
Mar 26
03/28, 11:31
649.75
644.25
647.50
-3.50
May 26
03/28, 11:31
--
--
656.75
-3.00
Jul 26
03/28, 11:31
--
--
667.50
-2.00
Sep 26
03/28, 11:31
--
--
660.00
-1.00
Dec 26
--
--
--
--
--
Show more
Show less

Canola

Month
High
Low
Last
Change
Last traded
May 25
03/31, 04:49
617.30
608.10
613.00
-0.40
Jul 25
03/31, 04:49
623.40
613.70
618.70
+0.40
Nov 25
03/31, 04:49
618.00
608.00
612.20
0.00
Jan 26
03/31, 04:46
626.30
619.80
620.80
+0.20
Mar 26
03/28, 11:33
627.40
615.40
626.70
+13.10
May 26
03/28, 11:33
631.00
618.50
630.00
+13.50
Jul 26
03/28, 11:33
--
--
631.80
+13.60
Nov 26
03/28, 11:33
--
--
629.60
+13.60
Jan 27
03/28, 11:33
--
--
632.70
+13.60
Mar 27
03/28, 11:33
--
--
632.70
+13.60
May 27
03/28, 11:33
--
--
636.00
+13.60
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
May 25
03/31, 04:49
1,031.50
1,020.50
1,027.75
+4.75
Jul 25
03/31, 04:49
1,045.75
1,035.00
1,041.75
+4.50
Aug 25
03/31, 04:49
1,041.50
1,031.75
1,038.00
+4.00
Sep 25
03/31, 04:42
1,031.00
1,021.75
1,027.25
+3.50
Nov 25
03/31, 04:48
1,035.75
1,026.50
1,032.50
+3.50
Jan 26
03/31, 04:46
1,045.00
1,036.50
1,041.75
+2.50
Mar 26
03/31, 04:00
1,045.00
1,037.50
1,042.75
+2.75
May 26
03/31, 03:52
1,049.25
1,042.00
1,046.75
+2.50
Jul 26
03/31, 03:52
1,054.75
1,048.00
1,053.00
+2.50
Aug 26
03/28, 11:15
--
--
1,045.50
0.00
Sep 26
03/28, 11:15
--
--
1,026.75
0.00
Nov 26
03/31, 04:45
1,027.00
1,020.50
1,025.25
+0.75
Jan 27
03/28, 11:15
--
--
1,035.25
0.00
Mar 27
03/28, 11:15
--
--
1,036.25
0.00
May 27
03/28, 11:15
--
--
1,040.75
0.00
Jul 27
03/28, 11:15
--
--
1,048.25
0.00
Aug 27
03/28, 11:15
--
--
1,047.00
0.00
Sep 27
03/28, 11:15
--
--
1,030.75
0.00
Nov 27
03/28, 11:15
--
--
1,033.25
0.00
Jul 28
03/28, 11:15
--
--
1,053.00
0.00
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
May 25
03/31, 04:49
45.43
44.88
45.02
-0.14
Jul 25
03/31, 04:49
45.93
45.39
45.52
-0.16
Aug 25
03/31, 04:49
45.95
45.48
45.59
-0.15
Sep 25
03/31, 04:36
45.95
45.51
45.53
-0.20
Oct 25
03/31, 04:40
45.81
45.40
45.43
-0.20
Dec 25
03/31, 04:49
45.94
45.52
45.62
-0.14
Jan 26
03/31, 04:43
46.04
45.69
45.69
-0.18
Mar 26
03/31, 04:47
46.14
45.80
45.82
-0.15
May 26
03/31, 02:00
46.22
45.94
46.22
+0.11
Jul 26
03/28, 11:17
--
--
46.23
0.00
Aug 26
03/28, 11:15
--
--
46.11
0.00
Sep 26
03/28, 11:15
--
--
45.93
0.00
Oct 26
03/28, 11:15
--
--
45.73
0.00
Dec 26
03/31, 02:44
45.81
45.66
45.71
-0.08
Jan 27
03/28, 11:15
--
--
45.85
0.00
Mar 27
03/28, 11:15
--
--
45.95
0.00
May 27
03/28, 11:15
--
--
46.00
0.00
Jul 27
03/28, 11:15
--
--
46.05
0.00
Aug 27
03/28, 11:15
--
--
45.89
0.00
Sep 27
03/28, 11:15
--
--
45.81
0.00
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
May 25
03/31, 04:49
296.80
293.10
296.70
+3.20
Jul 25
03/31, 04:49
303.90
300.50
303.90
+3.00
Aug 25
03/31, 04:49
305.90
302.80
305.90
+2.70
Sep 25
03/31, 04:46
307.60
304.40
307.50
+2.60
Oct 25
03/31, 04:49
308.60
305.60
308.50
+2.50
Dec 25
03/31, 04:46
312.40
309.50
312.30
+2.40
Jan 26
03/31, 04:49
314.00
311.60
313.80
+2.20
Mar 26
03/31, 04:48
314.90
311.80
314.70
+2.10
May 26
03/31, 04:45
316.40
312.10
316.40
+2.20
Jul 26
03/30, 19:02
317.10
317.10
317.10
+0.60
Aug 26
03/31, 00:42
318.00
317.00
318.00
+2.00
Sep 26
03/28, 11:15
--
--
314.70
0.00
Oct 26
03/28, 11:15
--
--
312.00
0.00
Dec 26
03/31, 02:44
314.80
314.80
314.80
+1.00
Jan 27
03/28, 11:15
--
--
314.50
0.00
Mar 27
03/28, 11:15
--
--
313.90
0.00
May 27
03/28, 11:15
--
--
315.30
0.00
Jul 27
03/28, 11:15
--
--
317.80
0.00
Aug 27
03/28, 11:15
--
--
317.30
0.00
Sep 27
03/28, 11:15
--
--
315.80
0.00
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
May 25
03/31, 04:50
456.00
450.75
454.00
+0.75
Jul 25
03/31, 04:49
462.25
457.50
460.50
+0.50
Sep 25
03/31, 04:49
437.00
433.50
435.75
+0.50
Dec 25
03/31, 04:49
443.75
440.50
442.75
+0.25
Mar 26
03/31, 04:47
457.00
454.00
456.00
+0.25
May 26
03/31, 04:45
464.50
461.25
463.50
0.00
Jul 26
03/31, 04:35
468.25
465.25
467.25
0.00
Sep 26
03/31, 00:27
447.75
446.00
447.75
0.00
Dec 26
03/31, 04:49
448.75
446.00
447.75
-0.25
Mar 27
03/30, 18:29
457.25
457.25
457.25
-2.00
May 27
03/28, 11:15
--
--
465.25
0.00
Jul 27
03/28, 11:15
--
--
467.00
0.00
Sep 27
03/28, 11:15
--
--
448.75
0.00
Dec 27
03/28, 11:15
--
--
450.75
0.00
Jul 28
03/28, 11:15
--
--
467.75
0.00
Dec 28
03/28, 11:15
--
--
456.50
0.00
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
May 25
03/31, 03:09
361.75
354.50
355.25
+5.00
Jul 25
03/30, 21:55
360.25
354.75
360.25
+8.50
Sep 25
03/28, 11:15
--
--
346.25
0.00
Dec 25
03/30, 18:00
352.75
352.75
352.75
+0.25
Mar 26
03/28, 11:15
--
--
356.00
0.00
May 26
03/28, 11:15
--
--
362.00
0.00
Jul 26
03/28, 11:15
--
--
338.25
0.00
Sep 26
03/28, 11:15
--
--
354.00
0.00
Dec 26
03/28, 11:15
--
--
356.50
0.00
Mar 27
03/28, 11:15
--
--
360.00
0.00
Jul 27
03/28, 11:15
--
--
356.50
0.00
Sep 27
03/28, 11:15
--
--
350.75
0.00
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Apr 25
03/28, 11:04
210.13
208.48
208.83
-0.73
Jun 25
03/28, 11:04
206.35
204.48
204.85
-0.95
Aug 25
03/28, 11:04
202.28
200.55
201.00
-0.80
Oct 25
03/28, 11:04
201.08
199.45
199.73
-1.00
Dec 25
03/28, 11:04
201.58
200.05
200.33
-0.75
Feb 26
03/28, 11:04
202.28
200.80
201.05
-0.53
Apr 26
03/28, 11:04
202.40
201.15
201.33
-0.35
Jun 26
03/28, 11:03
195.63
194.65
194.83
-0.33
Aug 26
03/28, 11:00
192.83
192.10
192.30
-0.13
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Apr 25
03/28, 11:04
288.35
285.85
286.93
-0.63
May 25
03/28, 11:04
287.18
284.25
285.18
-1.35
Aug 25
03/28, 11:04
291.53
288.93
289.68
-0.98
Sep 25
03/28, 11:04
290.25
287.75
288.48
-0.80
Oct 25
03/28, 11:03
288.20
285.78
286.53
-0.65
Nov 25
03/28, 11:04
285.25
283.18
283.85
-0.48
Jan 26
03/28, 11:00
280.08
278.65
278.80
-0.28
Mar 26
03/28, 11:00
278.65
278.08
277.88
-1.20
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
Apr 25
03/31, 01:24
0.6990
0.6969
0.6981
-0.0011
May 25
03/31, 03:24
0.6992
0.6981
0.6990
-0.0013
Jun 25
03/31, 04:49
0.7021
0.6990
0.6992
-0.0021
Jul 25
--
0.7009
0.7000
--
--
Sep 25
03/31, 04:42
0.7041
0.7021
0.7021
-0.0022
Dec 25
03/31, 04:12
0.7050
0.7046
0.7046
-0.0025
Mar 26
--
0.7082
0.7075
--
--
Jun 26
--
0.7104
0.7101
--
--
Sep 26
--
0.7129
0.7123
--
--
Dec 26
03/28, 12:02
--
--
0.7163
-0.0004
Mar 27
03/28, 12:02
--
--
0.7185
-0.0005
Jun 27
03/28, 12:02
--
--
0.7205
-0.0007
Sep 27
03/28, 12:02
--
--
0.7224
-0.0008
Dec 27
03/28, 12:02
--
--
0.7244
-0.0009
Mar 28
03/28, 12:02
--
--
0.7264
-0.0010
Jun 28
03/28, 12:02
--
--
0.7285
-0.0011
Sep 28
03/28, 12:02
--
--
0.7305
-0.0012
Dec 28
03/28, 12:02
--
--
0.7325
-0.0013
Mar 29
03/28, 12:02
--
--
0.7345
-0.0014
Jun 29
03/28, 12:02
--
--
0.7365
-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
May 25
03/31, 04:50
70.14
68.81
69.75
+0.39
DTN CME DTN
Quotes are delayed at least 10 minutes.