Wheat

Month
High
Low
Last
Change
Last traded
May 24
04/19, 03:09
558.75
536.00
544.75
+8.00
Jul 24
04/19, 03:09
574.75
552.25
560.75
+7.75
Sep 24
04/19, 03:04
591.50
569.75
577.25
+7.00
Dec 24
04/19, 03:02
615.50
594.75
601.50
+6.50
Mar 25
04/19, 02:46
635.00
619.25
621.25
+6.00
May 25
04/19, 02:45
646.75
632.75
632.75
+6.00
Jul 25
04/19, 00:33
644.25
636.00
639.00
+10.25
Sep 25
04/18, 20:41
649.00
649.00
649.00
+13.25
Dec 25
04/18, 12:16
--
--
645.75
0.00
Mar 26
04/18, 12:16
--
--
654.00
0.00
May 26
04/18, 12:16
--
--
652.25
0.00
Jul 26
04/18, 12:16
--
--
615.25
0.00

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
May 24
04/19, 03:07
592.25
576.25
579.00
+1.75
Jul 24
04/19, 03:09
590.50
574.25
576.75
+1.50
Sep 24
04/19, 03:05
601.00
586.75
587.75
+1.00
Dec 24
04/19, 03:04
619.25
605.00
606.50
+1.50
Mar 25
04/19, 03:04
634.75
621.25
622.25
+1.50
May 25
04/19, 01:07
639.25
639.00
639.25
+10.75
Jul 25
04/18, 12:15
624.75
623.75
623.75
+4.25
Sep 25
04/18, 12:15
--
--
628.50
+4.25
Dec 25
04/18, 12:15
--
--
637.00
+3.75
Mar 26
04/18, 12:15
--
--
641.00
+1.50
May 26
04/18, 12:15
--
--
646.50
+1.50
Jul 26
04/18, 12:15
--
--
613.50
+1.50

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
May 24
04/19, 03:04
650.75
638.00
643.00
+4.25
Jul 24
04/19, 03:04
655.50
642.50
648.00
+5.00
Sep 24
04/19, 01:28
665.00
654.00
657.50
+5.00
Dec 24
04/19, 01:27
680.75
674.75
674.75
+6.50
Mar 25
04/18, 20:54
695.00
695.00
695.00
+12.00
May 25
04/18, 12:31
694.00
694.00
694.00
0.00
Jul 25
04/18, 12:31
--
--
697.25
0.00
Sep 25
04/18, 12:31
674.25
674.25
674.25
0.00
Dec 25
04/18, 12:31
--
--
677.50
0.00
Mar 26
--
--
--
--
--

Canola

Month
High
Low
Last
Change
Last traded
May 24
04/19, 02:47
613.00
607.30
608.70
0.00
Jul 24
04/19, 03:06
627.20
620.20
623.50
+1.20
Nov 24
04/19, 02:15
641.60
633.80
637.20
+0.60
Jan 25
04/19, 02:11
649.20
643.00
646.90
+1.70
Mar 25
04/18, 12:23
--
--
649.40
-1.00
May 25
04/18, 12:23
--
--
649.00
-0.70
Jul 25
04/18, 12:23
--
--
646.60
-0.70
Nov 25
04/18, 12:23
--
--
619.70
-0.70
Jan 26
04/18, 12:23
--
--
611.10
-0.50
Mar 26
04/18, 12:23
--
--
611.50
-0.50
May 26
04/18, 12:23
--
--
611.40
-0.50

Soybeans

Month
High
Low
Last
Change
Last traded
May 24
04/19, 03:09
1,143.75
1,131.75
1,138.75
+4.50
Jul 24
04/19, 03:09
1,158.50
1,145.75
1,153.50
+4.50
Aug 24
04/19, 03:06
1,160.75
1,148.50
1,155.25
+4.00
Sep 24
04/19, 03:00
1,152.00
1,139.00
1,146.00
+4.25
Nov 24
04/19, 03:08
1,159.75
1,146.75
1,154.25
+5.00
Jan 25
04/19, 03:00
1,172.25
1,159.75
1,166.75
+4.75
Mar 25
04/19, 03:00
1,173.25
1,160.25
1,167.50
+4.75
May 25
04/19, 00:10
1,176.75
1,166.00
1,176.00
+8.00
Jul 25
04/19, 00:25
1,181.25
1,175.00
1,181.00
+6.25
Aug 25
04/18, 12:15
--
--
1,167.75
0.00
Sep 25
04/18, 12:15
--
--
1,147.25
0.00
Nov 25
04/18, 21:18
1,150.00
1,141.25
1,148.25
+8.00
Jan 26
04/18, 12:15
--
--
1,148.75
0.00
Mar 26
04/18, 12:15
--
--
1,147.75
0.00
May 26
04/18, 12:15
--
--
1,150.50
0.00
Jul 26
04/18, 12:15
--
--
1,156.50
0.00
Aug 26
04/18, 12:15
--
--
1,150.50
0.00
Sep 26
04/18, 12:15
--
--
1,130.50
0.00
Nov 26
04/18, 20:01
1,120.00
1,120.00
1,120.00
+1.00
Jul 27
04/18, 12:15
--
--
1,118.75
0.00

Soybean Oil

Month
High
Low
Last
Change
Last traded
May 24
04/19, 03:09
44.66
43.50
44.01
-0.11
Jul 24
04/19, 03:09
45.22
44.06
44.56
-0.10
Aug 24
04/19, 03:06
45.42
44.30
44.76
-0.12
Sep 24
04/19, 03:02
45.58
44.49
44.89
-0.12
Oct 24
04/19, 02:26
45.59
44.50
44.68
-0.31
Dec 24
04/19, 03:09
45.81
44.72
45.18
+0.01
Jan 25
04/19, 03:02
46.00
44.96
45.35
0.00
Mar 25
04/19, 03:02
46.18
45.15
45.56
+0.03
May 25
04/18, 18:18
45.50
45.48
45.50
-0.24
Jul 25
04/19, 02:27
46.05
45.50
45.75
-0.13
Aug 25
04/18, 12:15
--
--
45.73
0.00
Sep 25
04/18, 12:15
--
--
45.47
0.00
Oct 25
04/18, 18:17
45.00
45.00
45.00
-0.11
Dec 25
04/18, 19:30
45.02
45.02
45.02
+0.01
Jan 26
04/18, 12:15
--
--
45.02
0.00
Mar 26
04/18, 12:15
--
--
45.02
0.00
May 26
04/18, 12:15
--
--
44.97
0.00
Jul 26
04/18, 12:15
--
--
44.98
0.00
Aug 26
04/18, 12:15
--
--
44.71
0.00
Sep 26
04/18, 12:15
--
--
44.73
0.00

Soybean Meal

Month
High
Low
Last
Change
Last traded
May 24
04/19, 03:09
341.30
337.60
339.90
+1.90
Jul 24
04/19, 03:10
340.50
336.70
338.90
+1.50
Aug 24
04/19, 03:09
340.60
337.10
339.00
+1.20
Sep 24
04/19, 02:52
340.90
337.50
339.50
+1.40
Oct 24
04/19, 03:09
340.50
337.00
339.10
+1.20
Dec 24
04/19, 02:52
343.80
340.10
342.40
+1.20
Jan 25
04/19, 02:44
344.60
341.50
343.50
+1.40
Mar 25
04/19, 02:48
343.90
340.00
342.90
+1.40
May 25
04/18, 12:15
--
--
342.10
0.00
Jul 25
04/18, 12:15
--
--
344.40
0.00
Aug 25
04/18, 12:15
--
--
344.00
0.00
Sep 25
04/18, 12:15
--
--
342.90
0.00
Oct 25
04/18, 12:15
--
--
340.30
0.00
Dec 25
04/18, 12:15
--
--
342.30
0.00
Jan 26
04/18, 12:15
--
--
342.20
0.00
Mar 26
04/18, 12:15
--
--
339.60
0.00
May 26
04/18, 12:15
--
--
340.30
0.00
Jul 26
04/18, 12:15
--
--
341.50
0.00
Aug 26
04/18, 12:15
--
--
340.30
0.00
Sep 26
04/18, 12:15
--
--
337.70
0.00

Corn

Month
High
Low
Last
Change
Last traded
May 24
04/19, 03:09
432.75
426.75
431.50
+4.75
Jul 24
04/19, 03:09
442.00
436.00
440.75
+4.50
Sep 24
04/19, 03:07
450.25
444.75
449.25
+4.25
Dec 24
04/19, 02:54
465.00
459.50
464.00
+4.00
Mar 25
04/19, 03:09
477.50
472.50
477.25
+4.25
May 25
04/19, 02:11
484.75
480.25
483.75
+3.00
Jul 25
04/19, 02:25
489.00
484.50
488.25
+3.00
Sep 25
04/18, 12:15
--
--
475.50
0.00
Dec 25
04/19, 01:02
483.50
479.00
483.00
+2.75
Mar 26
04/18, 19:58
490.00
490.00
490.00
+0.50
May 26
04/18, 12:15
--
--
494.50
0.00
Jul 26
04/18, 12:15
--
--
497.00
0.00
Sep 26
04/18, 12:15
--
--
473.25
0.00
Dec 26
04/18, 19:51
473.00
472.75
473.00
+1.75
Jul 27
04/18, 12:15
--
--
483.00
0.00
Dec 27
04/18, 12:15
--
--
465.00
0.00

Oats

Month
High
Low
Last
Change
Last traded
May 24
04/18, 20:28
355.00
349.75
352.50
-2.25
Jul 24
04/19, 01:44
347.50
341.00
343.75
-2.25
Sep 24
04/18, 12:15
--
--
347.25
0.00
Dec 24
04/18, 12:15
--
--
348.00
0.00
Mar 25
04/18, 12:15
--
--
354.75
0.00
May 25
04/18, 12:15
--
--
360.75
0.00
Jul 25
04/18, 12:15
--
--
365.50
0.00
Sep 25
04/18, 12:15
--
--
377.25
0.00
Dec 25
04/18, 12:15
--
--
384.00
0.00
Mar 26
04/18, 12:15
--
--
381.00
0.00
Jul 26
04/18, 12:15
--
--
350.25
0.00
Sep 26
04/18, 12:15
--
--
366.00
0.00

Live Cattle

Month
High
Low
Last
Change
Last traded
Apr 24
04/18, 12:03
181.38
180.25
181.18
+0.28
Jun 24
04/18, 12:04
176.28
174.73
175.38
+0.05
Aug 24
04/18, 12:04
173.88
172.43
173.53
+0.75
Oct 24
04/18, 12:04
176.95
175.53
176.73
+1.00
Dec 24
04/18, 12:04
181.23
179.73
180.93
+0.98
Feb 25
04/18, 12:04
184.58
183.10
184.35
+1.05
Apr 25
04/18, 12:04
186.60
185.35
186.48
+0.90
Jun 25
04/18, 12:04
181.45
180.35
181.35
+0.70
Aug 25
04/18, 12:04
179.13
178.68
179.05
+0.70

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Apr 24
04/18, 12:04
241.95
240.20
241.60
+1.18
May 24
04/18, 12:04
242.80
239.48
242.55
+2.28
Aug 24
04/18, 12:04
254.58
251.40
254.30
+2.18
Sep 24
04/18, 12:04
255.65
252.70
255.30
+1.93
Oct 24
04/18, 12:03
256.20
253.38
255.70
+1.73
Nov 24
04/18, 12:02
255.45
253.15
255.08
+1.43
Jan 25
04/18, 12:00
252.23
250.13
251.68
+1.63
Mar 25
04/18, 12:00
251.25
249.65
250.80
+1.80

Canadian Dollar

Month
High
Low
Last
Change
Last traded
May 24
04/18, 19:36
0.7271
0.7255
0.7255
-0.0008
Jun 24
04/19, 03:10
0.7281
0.7250
0.7275
+0.0009
Jul 24
04/18, 19:36
0.7279
0.7262
0.7262
-0.0008
Aug 24
--
--
--
--
--
Sep 24
04/19, 03:07
0.7293
0.7265
0.7287
+0.0008
Dec 24
04/18, 16:53
0.7301
0.7296
0.7296
+0.0004
Mar 25
--
0.7315
0.7312
--
--
Jun 25
--
0.7326
0.7326
--
--
Sep 25
--
0.7339
0.7339
--
--
Dec 25
04/18, 13:02
--
--
0.7344
+0.0001
Mar 26
04/18, 13:02
--
--
0.7357
+0.0001
Jun 26
04/18, 13:02
--
--
0.7369
+0.0001
Sep 26
04/18, 13:02
--
--
0.7381
-0.0001
Dec 26
04/18, 13:02
--
--
0.7394
-0.0002
Mar 27
04/18, 13:02
--
--
0.7406
-0.0004
Jun 27
04/18, 13:02
--
--
0.7418
-0.0005
Sep 27
04/18, 13:02
--
--
0.7431
-0.0006
Dec 27
04/18, 13:02
--
--
0.7443
-0.0008
Mar 28
04/18, 13:02
--
--
0.7455
-0.0009
Jun 28
04/18, 13:02
--
--
0.7469
-0.0011

Crude Oil WCS

Month
High
Low
Last
Change
Last traded

Crude Oil WTI

Month
High
Low
Last
Change
Last traded
May 24
04/19, 03:10
86.28
82.47
83.31
+0.58
DTN CME DTN
Quotes are delayed at least 10 minutes.