Futures

Wheat

Month
High
Low
Last
Change
Last traded
Dec 25
09/17, 20:10
531.00
527.75
529.25
+1.00
Mar 26
09/17, 20:08
549.25
546.00
547.25
+1.00
May 26
09/17, 19:58
560.50
557.50
558.75
+1.00
Jul 26
09/17, 20:03
570.25
567.00
568.00
+0.75
Sep 26
09/17, 19:38
582.50
580.00
580.00
-0.25
Dec 26
09/17, 19:31
599.50
598.25
598.25
+0.25
Mar 27
09/17, 12:15
--
--
611.50
0.00
May 27
09/17, 12:15
--
--
617.00
0.00
Jul 27
09/17, 12:15
--
--
612.00
0.00
Sep 27
09/17, 12:15
--
--
620.00
0.00
Dec 27
09/17, 12:15
--
--
634.00
0.00
Mar 28
09/17, 12:15
--
--
645.75
0.00
May 28
09/17, 12:15
--
--
649.00
0.00
Jul 28
09/17, 12:15
--
--
636.25
0.00
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
Dec 25
09/17, 20:10
519.00
514.50
516.25
0.00
Mar 26
09/17, 20:07
540.25
536.25
537.25
0.00
May 26
09/17, 20:03
554.25
550.25
551.50
0.00
Jul 26
09/17, 19:31
567.00
563.50
563.50
-0.75
Sep 26
09/17, 19:56
581.75
578.25
578.25
-1.00
Dec 26
09/17, 12:15
605.00
598.00
598.75
-5.50
Mar 27
09/17, 12:15
--
--
613.75
-5.25
May 27
09/17, 12:15
--
--
615.75
-5.25
Jul 27
09/17, 12:15
--
--
601.00
-5.25
Sep 27
09/17, 12:15
--
--
614.75
-5.25
Dec 27
09/17, 12:15
--
--
632.50
-5.25
Mar 28
09/17, 12:15
--
--
645.00
-5.25
May 28
09/17, 12:15
--
--
641.75
-5.25
Jul 28
09/17, 12:15
--
--
626.75
-5.25
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
Dec 25
09/17, 19:53
5.74
5.72
5.72
-0.02
Mar 26
09/17, 12:30
5.97
5.93
5.95
-0.02
May 26
09/17, 12:30
6.09
6.06
6.08
-0.03
Jul 26
09/17, 12:30
6.21
6.18
6.21
-0.02
Sep 26
09/17, 12:30
6.34
6.32
6.34
-0.02
Dec 26
09/17, 12:30
6.50
6.50
6.50
-0.02
Mar 27
--
--
--
--
--
May 27
--
--
--
--
--
Jul 27
--
--
--
--
--
Sep 27
--
--
--
--
--
Dec 27
--
--
--
--
--
Mar 28
--
--
--
--
--
May 28
--
--
--
--
--
Jul 28
--
--
--
--
--
Show more
Show less

Canola

Month
High
Low
Last
Change
Last traded
Nov 25
09/17, 20:10
628.40
626.00
626.70
-1.40
Jan 26
09/17, 20:10
640.30
638.50
639.10
-1.20
Mar 26
09/17, 20:10
651.70
649.90
650.50
-1.20
May 26
09/17, 19:31
660.40
660.10
660.40
-1.20
Jul 26
09/17, 12:23
678.00
668.00
668.90
-10.80
Nov 26
09/17, 12:23
673.40
667.00
666.90
-7.40
Jan 27
09/17, 12:23
--
--
674.10
-7.50
Mar 27
09/17, 12:23
--
--
676.40
-7.50
May 27
09/17, 12:23
--
--
679.40
-7.50
Jul 27
09/17, 12:23
--
--
686.20
-7.50
Nov 27
09/17, 12:23
--
--
683.50
-7.90
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
Nov 25
09/17, 20:10
1,044.50
1,039.75
1,041.75
-2.00
Jan 26
09/17, 20:10
1,063.75
1,059.00
1,061.25
-1.75
Mar 26
09/17, 20:08
1,078.75
1,074.50
1,076.25
-1.75
May 26
09/17, 20:10
1,092.00
1,087.75
1,089.50
-1.75
Jul 26
09/17, 19:48
1,102.00
1,098.50
1,099.00
-2.50
Aug 26
09/17, 20:01
1,098.00
1,094.25
1,096.25
-1.25
Sep 26
09/17, 19:34
1,080.50
1,080.00
1,080.00
-3.25
Nov 26
09/17, 19:58
1,084.50
1,081.25
1,083.00
-1.50
Jan 27
09/17, 19:32
1,095.00
1,092.50
1,092.50
-3.00
Mar 27
09/17, 18:36
1,095.25
1,095.00
1,095.00
-2.75
May 27
09/17, 12:15
--
--
1,103.00
0.00
Jul 27
09/17, 12:15
--
--
1,109.75
0.00
Aug 27
09/17, 12:15
--
--
1,102.00
0.00
Sep 27
09/17, 12:15
--
--
1,084.50
0.00
Nov 27
09/17, 18:00
1,085.00
1,085.00
1,085.00
+0.75
Jul 28
09/17, 12:15
--
--
1,103.50
0.00
Nov 28
09/17, 12:15
--
--
1,086.25
0.00
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
Oct 25
09/17, 20:11
51.44
50.95
51.06
-0.18
Dec 25
09/17, 20:11
51.97
51.50
51.61
-0.17
Jan 26
09/17, 19:53
52.29
51.84
51.95
-0.18
Mar 26
09/17, 20:11
52.61
52.20
52.30
-0.16
May 26
09/17, 19:36
52.69
52.31
52.31
-0.28
Jul 26
09/17, 19:36
52.59
52.19
52.19
-0.27
Aug 26
09/17, 19:15
52.13
51.80
51.80
-0.21
Sep 26
09/17, 19:14
51.81
51.42
51.42
-0.19
Oct 26
09/17, 12:16
--
--
51.15
-0.10
Dec 26
09/17, 19:07
51.20
50.90
50.90
-0.21
Jan 27
09/17, 12:15
--
--
51.05
0.00
Mar 27
09/17, 12:15
--
--
50.95
0.00
May 27
09/17, 12:15
--
--
50.88
0.00
Jul 27
09/17, 12:15
--
--
50.75
0.00
Aug 27
09/17, 12:15
--
--
50.46
0.00
Sep 27
09/17, 12:15
--
--
50.12
0.00
Oct 27
09/17, 12:15
--
--
49.79
0.00
Dec 27
09/17, 12:15
--
--
49.70
0.00
Jul 28
09/17, 12:15
--
--
49.59
0.00
Oct 28
09/17, 12:15
--
--
49.58
0.00
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
Oct 25
09/17, 20:08
284.30
282.90
283.40
-0.50
Dec 25
09/17, 20:09
286.00
284.60
284.90
-0.80
Jan 26
09/17, 19:58
289.70
288.40
288.70
-0.70
Mar 26
09/17, 19:32
295.80
294.60
294.60
-0.80
May 26
09/17, 20:08
300.80
299.80
300.20
-0.60
Jul 26
09/17, 18:20
306.00
305.20
305.40
-0.60
Aug 26
09/17, 19:32
307.50
306.60
306.60
-1.00
Sep 26
09/17, 18:00
308.50
308.50
308.50
+0.10
Oct 26
09/17, 12:15
--
--
308.10
0.00
Dec 26
09/17, 18:00
311.50
311.50
311.50
+0.10
Jan 27
09/17, 12:15
--
--
312.80
0.00
Mar 27
09/17, 12:15
--
--
314.60
0.00
May 27
09/17, 12:15
--
--
317.40
0.00
Jul 27
09/17, 12:15
--
--
321.00
0.00
Aug 27
09/17, 12:15
--
--
321.70
0.00
Sep 27
09/17, 12:15
--
--
321.20
0.00
Oct 27
09/17, 12:15
--
--
318.60
0.00
Dec 27
09/17, 12:15
--
--
320.60
0.00
Jul 28
09/17, 12:15
--
--
328.60
0.00
Oct 28
09/17, 12:15
--
--
328.60
0.00
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
Dec 25
09/17, 20:09
428.00
425.50
426.25
-0.50
Mar 26
09/17, 20:11
445.50
443.25
443.75
-0.75
May 26
09/17, 20:05
455.25
453.50
454.00
-0.25
Jul 26
09/17, 20:01
461.00
459.25
459.50
-0.50
Sep 26
09/17, 19:58
457.25
455.25
455.50
-0.75
Dec 26
09/17, 20:00
466.50
464.75
465.00
-0.50
Mar 27
09/17, 19:58
479.25
477.75
477.75
-0.50
May 27
09/17, 12:15
--
--
485.25
0.00
Jul 27
09/17, 12:17
--
--
489.00
+0.25
Sep 27
09/17, 12:15
--
--
469.25
0.00
Dec 27
09/17, 18:00
471.00
471.00
471.00
+0.50
Jul 28
09/17, 12:15
--
--
488.75
0.00
Dec 28
09/17, 12:15
--
--
466.25
0.00
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
Dec 25
09/17, 20:09
323.00
320.25
323.00
+2.00
Mar 26
09/17, 19:10
334.00
333.00
334.00
+1.00
May 26
09/17, 12:15
--
--
340.50
0.00
Jul 26
09/17, 12:15
--
--
342.00
0.00
Sep 26
09/17, 12:15
--
--
357.75
0.00
Dec 26
09/17, 12:15
--
--
358.25
0.00
Mar 27
09/17, 12:15
--
--
361.75
0.00
May 27
09/17, 12:15
--
--
367.75
0.00
Jul 27
09/17, 12:15
--
--
358.25
0.00
Sep 27
09/17, 12:15
--
--
352.50
0.00
Jul 28
09/17, 12:15
--
--
353.00
0.00
Sep 28
09/17, 12:15
--
--
347.25
0.00
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Oct 25
09/17, 12:04
233.08
229.60
231.10
-2.35
Dec 25
09/17, 12:04
234.68
231.13
232.68
-2.48
Feb 26
09/17, 12:04
236.50
233.03
234.35
-2.65
Apr 26
09/17, 12:04
236.88
233.35
234.53
-2.78
Jun 26
09/17, 12:04
229.60
226.13
227.20
-2.70
Aug 26
09/17, 12:04
225.18
221.83
222.70
-2.65
Oct 26
09/17, 12:04
223.28
220.08
220.95
-2.53
Dec 26
09/17, 12:04
222.75
219.80
220.60
-2.35
Feb 27
09/17, 12:04
221.40
218.88
219.45
-2.18
Apr 27
09/17, 12:01
220.05
217.55
217.93
-2.38
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Sep 25
09/17, 12:04
358.23
353.00
355.03
-3.30
Oct 25
09/17, 12:04
353.85
346.95
349.13
-5.18
Nov 25
09/17, 12:04
348.90
342.13
344.13
-5.28
Jan 26
09/17, 12:04
342.25
334.90
337.03
-5.48
Mar 26
09/17, 12:04
337.28
329.75
331.90
-5.50
Apr 26
09/17, 12:04
335.53
328.05
330.00
-5.45
May 26
09/17, 12:04
332.63
325.43
327.28
-5.40
Aug 26
09/17, 12:04
330.28
323.85
325.23
-5.63
Sep 26
09/17, 12:00
324.70
323.13
323.45
-5.35
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
Oct 25
09/17, 19:36
0.7266
0.7264
0.7265
-0.0006
Nov 25
09/17, 16:04
0.7285
0.7276
0.7282
-0.0001
Dec 25
09/17, 20:11
0.7295
0.7284
0.7287
-0.0005
Jan 26
--
0.7304
0.7298
--
--
Mar 26
--
0.7321
0.7312
--
--
Jun 26
--
0.7343
0.7335
--
--
Sep 26
--
0.7357
0.7357
--
--
Dec 26
--
0.7374
0.7371
--
--
Mar 27
--
0.7388
0.7386
--
--
Jun 27
09/17, 13:02
--
--
0.7402
-0.0011
Sep 27
09/17, 13:02
--
--
0.7415
-0.0011
Dec 27
09/17, 13:02
--
--
0.7426
-0.0011
Mar 28
09/17, 13:02
--
--
0.7437
-0.0010
Jun 28
09/17, 13:02
--
--
0.7448
-0.0010
Sep 28
09/17, 13:02
--
--
0.7459
-0.0010
Dec 28
09/17, 13:02
--
--
0.7470
-0.0009
Mar 29
09/17, 13:02
--
--
0.7481
-0.0009
Jun 29
09/17, 13:02
--
--
0.7492
-0.0009
Sep 29
09/17, 13:02
--
--
0.7503
-0.0009
Dec 29
09/17, 13:02
--
--
0.7514
-0.0008
Show more
Show less

Crude Oil WCS

Month
High
Low
Last
Change
Last traded

Crude Oil WTI

Month
High
Low
Last
Change
Last traded
Oct 25
09/17, 20:11
64.14
63.56
63.74
-0.31
DTN CME DTN
Quotes are delayed at least 10 minutes.