Futures

Wheat

Month
High
Low
Last
Change
Last traded
Mar 25
02/21, 12:19
593.00
585.25
590.00
+4.50
May 25
02/21, 12:19
608.00
599.75
604.00
+3.75
Jul 25
02/21, 12:19
621.25
613.50
617.25
+3.25
Sep 25
02/21, 12:19
635.50
627.75
631.75
+3.00
Dec 25
02/21, 12:19
653.25
645.75
649.75
+2.75
Mar 26
02/21, 12:19
667.25
660.50
664.00
+2.50
May 26
02/21, 12:18
671.50
666.50
669.00
+2.00
Jul 26
02/21, 12:15
660.25
657.00
659.25
+2.25
Sep 26
02/21, 12:15
--
--
664.00
+2.25
Dec 26
02/21, 12:15
--
--
673.00
+2.25
Mar 27
02/21, 12:15
--
--
678.00
+1.75
May 27
02/21, 12:15
--
--
678.25
+1.75
Jul 27
02/21, 12:15
--
--
655.50
+1.75
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
Mar 25
02/21, 12:19
614.50
606.75
609.25
+1.75
May 25
02/21, 12:19
627.00
619.00
621.75
+1.75
Jul 25
02/21, 12:19
639.25
631.25
633.75
+1.75
Sep 25
02/21, 12:18
652.75
644.75
647.50
+2.00
Dec 25
02/21, 12:19
670.50
663.00
665.25
+2.00
Mar 26
02/21, 12:18
681.50
677.50
679.00
+2.50
May 26
02/21, 12:15
686.50
685.75
683.25
+2.25
Jul 26
02/21, 12:15
--
--
669.25
+3.25
Sep 26
02/21, 12:15
--
--
669.50
+3.25
Dec 26
02/21, 12:15
--
--
677.75
+3.25
Mar 27
02/21, 12:15
--
--
678.25
+3.25
May 27
02/21, 12:15
--
--
675.00
+3.25
Jul 27
02/21, 12:15
--
--
650.50
+3.25
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
Mar 25
02/21, 12:32
636.25
630.00
631.75
-1.00
May 25
02/21, 12:32
651.75
645.00
646.50
-1.25
Jul 25
02/21, 12:32
664.00
658.00
660.00
-0.25
Sep 25
02/21, 12:32
673.50
667.75
670.00
+0.50
Dec 25
02/21, 12:32
688.25
682.50
684.00
+0.25
Mar 26
02/21, 12:32
694.25
693.00
693.25
+0.25
May 26
02/21, 12:32
--
--
696.75
+0.25
Jul 26
02/21, 12:32
--
--
687.00
0.00
Sep 26
02/21, 12:32
--
--
678.25
0.00
Dec 26
--
--
--
--
--
Show more
Show less

Canola

Month
High
Low
Last
Change
Last traded
Mar 25
02/21, 12:36
669.40
663.00
667.80
-0.10
May 25
02/21, 12:36
681.30
674.70
679.70
-0.40
Jul 25
02/21, 12:36
687.60
681.10
686.30
+0.50
Nov 25
02/21, 12:36
667.50
660.70
667.00
+2.10
Jan 26
02/21, 12:36
673.30
666.70
672.90
+3.70
Mar 26
02/21, 12:36
674.80
670.60
675.60
+5.00
May 26
02/21, 12:36
--
--
676.30
+5.80
Jul 26
02/21, 12:36
--
--
675.10
+6.90
Nov 26
02/21, 12:36
--
--
648.10
+1.30
Jan 27
02/21, 12:36
--
--
650.00
+2.70
Mar 27
02/21, 12:36
--
--
650.00
+2.70
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
Mar 25
02/21, 12:19
1,049.25
1,036.50
1,039.50
-6.00
May 25
02/21, 12:19
1,066.75
1,054.50
1,057.25
-5.75
Jul 25
02/21, 12:19
1,081.75
1,070.25
1,073.00
-4.75
Aug 25
02/21, 12:19
1,078.75
1,068.50
1,071.25
-4.00
Sep 25
02/21, 12:19
1,063.25
1,054.00
1,057.50
-2.50
Nov 25
02/21, 12:19
1,064.50
1,056.00
1,059.75
-1.50
Jan 26
02/21, 12:18
1,073.25
1,065.75
1,069.50
-1.75
Mar 26
02/21, 12:19
1,071.50
1,064.50
1,068.50
-1.25
May 26
02/21, 12:15
1,072.50
1,067.50
1,071.50
0.00
Jul 26
02/21, 12:15
1,078.25
1,073.25
1,077.50
+0.25
Aug 26
02/21, 12:15
--
--
1,070.50
+0.75
Sep 26
02/21, 12:15
1,058.50
1,045.75
1,051.50
-0.50
Nov 26
02/21, 12:15
1,055.00
1,044.25
1,048.25
-1.75
Jan 27
02/21, 12:15
--
--
1,058.50
-1.50
Mar 27
02/21, 12:15
--
--
1,059.00
-1.50
May 27
02/21, 12:15
--
--
1,063.25
-1.50
Jul 27
02/21, 12:15
--
--
1,075.25
-1.50
Aug 27
02/21, 12:15
--
--
1,074.00
-1.50
Sep 27
02/21, 12:15
--
--
1,061.50
-1.50
Nov 27
02/21, 12:15
--
--
1,059.75
-1.00
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
Mar 25
02/21, 12:19
47.26
46.49
46.81
-0.45
May 25
02/21, 12:19
47.79
46.98
47.34
-0.45
Jul 25
02/21, 12:19
48.05
47.29
47.65
-0.40
Aug 25
02/21, 12:19
47.91
47.19
47.56
-0.35
Sep 25
02/21, 12:19
47.66
46.99
47.35
-0.32
Oct 25
02/21, 12:19
47.38
46.72
47.06
-0.30
Dec 25
02/21, 12:19
47.35
46.69
47.05
-0.30
Jan 26
02/21, 12:19
47.36
46.75
47.08
-0.32
Mar 26
02/21, 12:15
47.20
46.78
47.10
-0.26
May 26
02/21, 12:15
47.25
47.03
47.21
-0.23
Jul 26
02/21, 12:15
--
--
47.33
-0.22
Aug 26
02/21, 12:15
--
--
47.23
-0.22
Sep 26
02/21, 12:15
--
--
47.05
-0.22
Oct 26
02/21, 12:15
--
--
46.83
-0.22
Dec 26
02/21, 12:15
--
--
46.82
-0.27
Jan 27
02/21, 12:15
--
--
46.90
-0.27
Mar 27
02/21, 12:15
--
--
47.00
-0.27
May 27
02/21, 12:15
--
--
47.12
-0.27
Jul 27
02/21, 12:15
--
--
46.71
-0.27
Aug 27
02/21, 12:15
--
--
46.55
-0.27
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
Mar 25
02/21, 12:19
297.00
293.30
294.80
-1.20
May 25
02/21, 12:19
305.80
302.10
303.90
-0.70
Jul 25
02/21, 12:19
312.50
309.20
311.20
0.00
Aug 25
02/21, 12:19
314.00
311.00
313.20
+0.40
Sep 25
02/21, 12:19
314.80
312.00
314.20
+0.60
Oct 25
02/21, 12:19
315.20
312.60
314.70
+0.80
Dec 25
02/21, 12:19
319.10
316.40
318.70
+1.00
Jan 26
02/21, 12:19
320.20
317.80
319.80
+0.80
Mar 26
02/21, 12:19
320.10
317.90
320.10
+1.10
May 26
02/21, 12:15
321.50
319.60
321.30
+1.10
Jul 26
02/21, 12:15
322.50
321.20
323.60
+1.40
Aug 26
02/21, 12:15
--
--
323.20
+1.40
Sep 26
02/21, 12:15
--
--
321.80
+1.40
Oct 26
02/21, 12:15
--
--
319.40
+1.40
Dec 26
02/21, 12:15
320.40
317.70
321.00
+1.20
Jan 27
02/21, 12:15
--
--
321.60
+1.20
Mar 27
02/21, 12:15
--
--
322.30
+1.20
May 27
02/21, 12:15
--
--
323.80
+1.20
Jul 27
02/21, 12:15
--
--
325.60
+1.20
Aug 27
02/21, 12:15
--
--
325.10
+1.20
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
Mar 25
02/21, 12:19
499.50
490.00
491.25
-6.75
May 25
02/21, 12:19
513.75
504.25
505.00
-7.75
Jul 25
02/21, 12:19
517.50
509.00
509.50
-7.25
Sep 25
02/21, 12:19
482.50
477.00
477.50
-5.00
Dec 25
02/21, 12:19
479.50
474.75
475.00
-4.50
Mar 26
02/21, 12:17
490.00
485.75
486.00
-4.25
May 26
02/21, 12:15
496.00
491.50
491.75
-4.50
Jul 26
02/21, 12:15
498.25
493.75
493.75
-4.50
Sep 26
02/21, 12:15
474.00
470.75
470.75
-3.75
Dec 26
02/21, 12:15
472.50
469.50
469.50
-3.00
Mar 27
02/21, 12:15
481.25
481.25
480.00
-2.75
May 27
02/21, 12:15
488.25
488.25
485.50
-2.50
Jul 27
02/21, 12:15
--
--
488.00
-2.50
Sep 27
02/21, 12:15
--
--
469.75
-2.50
Dec 27
02/21, 12:15
465.75
465.00
465.00
-1.00
Jul 28
02/21, 12:15
--
--
482.00
-1.00
Dec 28
02/21, 12:15
--
--
461.00
-0.25
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
Mar 25
02/21, 12:19
359.50
345.25
359.25
+3.00
May 25
02/21, 12:19
364.75
352.00
363.50
+2.25
Jul 25
02/21, 12:15
366.50
362.00
369.00
+2.25
Sep 25
02/21, 12:15
--
--
364.75
+2.25
Dec 25
02/21, 12:15
365.00
365.00
363.50
-1.25
Mar 26
02/21, 12:15
--
--
367.00
-1.25
May 26
02/21, 12:15
--
--
373.00
-1.25
Jul 26
02/21, 12:15
--
--
349.25
-1.25
Sep 26
02/21, 12:15
--
--
365.00
-1.25
Dec 26
02/21, 12:15
--
--
367.50
-1.25
Jul 27
02/21, 12:15
--
--
367.50
-1.25
Sep 27
02/21, 12:15
--
--
361.75
-1.25
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Feb 25
02/21, 12:04
198.45
197.25
197.83
+0.20
Apr 25
02/21, 12:04
194.50
193.58
193.95
+0.15
Jun 25
02/21, 12:04
190.78
189.75
190.33
+0.35
Aug 25
02/21, 12:04
189.40
188.30
188.98
+0.58
Oct 25
02/21, 12:04
191.20
190.13
190.83
+0.60
Dec 25
02/21, 12:04
192.90
191.75
192.53
+0.58
Feb 26
02/21, 12:04
193.70
192.45
193.33
+0.58
Apr 26
02/21, 12:04
193.90
192.85
193.55
+0.60
Jun 26
02/21, 12:00
187.00
186.50
186.95
+0.60
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Mar 25
02/21, 12:04
268.85
266.83
267.95
+1.13
Apr 25
02/21, 12:04
268.45
266.45
267.55
+1.18
May 25
02/21, 12:04
266.95
265.13
265.93
+0.85
Aug 25
02/21, 12:04
270.18
268.33
269.30
+1.00
Sep 25
02/21, 12:04
269.35
267.50
268.73
+1.08
Oct 25
02/21, 12:01
268.28
266.48
267.80
+1.08
Nov 25
02/21, 12:00
266.50
265.25
266.05
+1.10
Jan 26
02/21, 12:00
262.00
261.00
261.68
+1.35
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
Mar 25
02/21, 14:59
0.7065
0.7031
0.7035
-0.0028
Apr 25
02/21, 14:39
0.7071
0.7040
0.7043
-0.0028
May 25
02/21, 13:09
0.7070
0.7055
0.7054
-0.0028
Jun 25
02/21, 14:48
0.7092
0.7060
0.7063
-0.0028
Jul 25
02/21, 13:02
--
--
0.7071
-0.0029
Sep 25
02/21, 14:33
0.7118
0.7090
0.7091
-0.0029
Dec 25
02/21, 13:02
0.7142
0.7120
0.7118
-0.0029
Mar 26
02/21, 13:02
--
--
0.7145
-0.0030
Jun 26
02/21, 13:02
--
--
0.7170
-0.0030
Sep 26
02/21, 13:02
--
--
0.7195
-0.0031
Dec 26
02/21, 13:02
--
--
0.7220
-0.0032
Mar 27
02/21, 13:02
--
--
0.7245
-0.0032
Jun 27
02/21, 13:02
--
--
0.7268
-0.0031
Sep 27
02/21, 13:02
--
--
0.7291
-0.0031
Dec 27
02/21, 13:02
--
--
0.7315
-0.0030
Mar 28
02/21, 13:02
--
--
0.7338
-0.0029
Jun 28
02/21, 13:02
--
--
0.7363
-0.0029
Sep 28
02/21, 13:02
--
--
0.7387
-0.0028
Dec 28
02/21, 13:02
--
--
0.7411
-0.0028
Mar 29
02/21, 13:02
--
--
0.7435
-0.0027
Show more
Show less

Crude Oil WCS

Month
High
Low
Last
Change
Last traded

Crude Oil WTI

Month
High
Low
Last
Change
Last traded
Apr 25
02/21, 14:59
72.77
70.17
70.40
-2.08
DTN CME DTN
Quotes are delayed at least 10 minutes.