Wheat

Month
High
Low
Last
Change
Last traded
Dec 23
12/08, 12:15
619.00
618.00
615.00
-11.00
Mar 24
12/08, 12:19
645.00
628.75
631.75
-10.50
May 24
12/08, 12:19
651.25
637.50
640.50
-9.00
Jul 24
12/08, 12:19
654.00
642.00
645.50
-7.50
Sep 24
12/08, 12:17
661.50
650.75
654.75
-6.00
Dec 24
12/08, 12:19
672.25
662.75
666.75
-4.75
Mar 25
12/08, 12:18
680.00
669.75
675.50
-3.00
May 25
12/08, 12:15
--
--
677.00
-1.50
Jul 25
12/08, 12:15
665.75
663.50
667.25
-1.25
Sep 25
12/08, 12:15
--
--
670.25
-1.25
Dec 25
12/08, 12:15
--
--
677.25
-1.25
Mar 26
12/08, 12:15
--
--
684.00
-1.25
May 26
12/08, 12:15
--
--
684.25
-1.25
Jul 26
12/08, 12:15
--
--
638.75
-0.75
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
Dec 23
12/08, 12:15
669.00
653.25
655.75
-6.50
Mar 24
12/08, 12:19
675.50
658.00
661.00
-6.50
May 24
12/08, 12:19
676.50
662.50
666.50
-3.00
Jul 24
12/08, 12:18
677.25
664.75
669.75
-0.75
Sep 24
12/08, 12:18
684.50
674.00
678.50
-0.75
Dec 24
12/08, 12:19
695.25
685.00
689.75
-0.25
Mar 25
12/08, 12:15
--
--
694.75
-0.25
May 25
12/08, 12:15
--
--
694.00
-0.25
Jul 25
12/08, 12:15
--
--
683.50
-1.00
Sep 25
12/08, 12:15
--
--
672.50
-1.00
Dec 25
12/08, 12:15
--
--
689.25
-1.00
Mar 26
12/08, 12:15
--
--
685.75
-1.00
May 26
12/08, 12:15
--
--
702.75
-1.00
Jul 26
12/08, 12:15
--
--
640.00
-1.00
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
Dec 23
12/08, 12:31
--
--
712.75
0.00
Mar 24
12/08, 12:31
740.00
728.00
729.50
-7.75
May 24
12/08, 12:31
748.00
737.00
738.25
-8.25
Jul 24
12/08, 12:31
754.50
745.00
745.75
-9.00
Sep 24
12/08, 12:31
762.00
752.25
753.25
-9.25
Dec 24
12/08, 12:31
770.75
765.50
764.25
-9.25
Mar 25
12/08, 12:31
--
--
767.50
-9.50
May 25
12/08, 12:31
--
--
772.50
-9.50
Jul 25
--
--
--
--
--
Sep 25
--
--
--
--
--
Show more
Show less

Canola

Month
High
Low
Last
Change
Last traded
Jan 24
12/08, 12:21
677.60
659.00
660.00
-6.60
Mar 24
12/08, 12:21
685.30
665.60
667.00
-8.20
May 24
12/08, 12:21
692.10
673.00
674.20
-8.60
Jul 24
12/08, 12:21
696.40
677.90
679.10
-9.20
Nov 24
12/08, 12:21
693.00
677.40
677.20
-10.50
Jan 25
12/08, 12:21
691.90
691.40
678.30
-10.90
Mar 25
12/08, 12:21
--
--
678.30
-10.90
May 25
12/08, 12:21
--
--
671.90
-12.40
Jul 25
12/08, 12:21
--
--
673.10
-12.40
Nov 25
12/08, 12:21
--
--
662.10
-12.40
Jan 26
12/08, 12:21
--
--
653.90
-12.40
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
Jan 24
12/08, 12:19
1,330.75
1,299.00
1,304.00
-7.75
Mar 24
12/08, 12:19
1,348.00
1,318.00
1,323.00
-7.25
May 24
12/08, 12:19
1,360.75
1,332.75
1,337.25
-7.00
Jul 24
12/08, 12:19
1,366.25
1,339.25
1,344.00
-6.50
Aug 24
12/08, 12:19
1,344.50
1,319.50
1,323.25
-6.00
Sep 24
12/08, 12:19
1,303.25
1,281.50
1,285.25
-5.25
Nov 24
12/08, 12:19
1,288.00
1,265.75
1,270.50
-4.00
Jan 25
12/08, 12:19
1,294.50
1,275.75
1,279.00
-4.25
Mar 25
12/08, 12:15
1,286.00
1,271.00
1,275.25
-4.00
May 25
12/08, 12:15
1,289.25
1,289.25
1,275.50
-3.75
Jul 25
12/08, 12:15
1,290.75
1,290.50
1,279.50
-3.50
Aug 25
12/08, 12:15
--
--
1,270.50
-3.50
Sep 25
12/08, 12:15
--
--
1,246.50
-3.50
Nov 25
12/08, 12:18
1,252.25
1,237.75
1,240.75
-1.00
Jan 26
12/08, 12:15
--
--
1,246.25
-1.00
Mar 26
12/08, 12:15
--
--
1,237.00
-1.00
May 26
12/08, 12:15
--
--
1,234.50
-1.00
Jul 26
12/08, 12:15
--
--
1,233.25
-1.00
Aug 26
12/08, 12:15
--
--
1,223.50
-1.00
Sep 26
12/08, 12:15
--
--
1,193.75
-1.00
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
Dec 23
12/08, 12:15
51.21
51.03
50.15
-0.96
Jan 24
12/08, 12:19
51.63
50.07
50.20
-0.93
Mar 24
12/08, 12:19
51.47
50.02
50.17
-0.80
May 24
12/08, 12:19
51.45
50.06
50.21
-0.78
Jul 24
12/08, 12:19
51.38
50.02
50.17
-0.77
Aug 24
12/08, 12:19
51.02
49.73
49.87
-0.75
Sep 24
12/08, 12:19
50.63
49.41
49.55
-0.71
Oct 24
12/08, 12:19
50.14
48.96
49.10
-0.69
Dec 24
12/08, 12:19
49.96
48.75
48.90
-0.68
Jan 25
12/08, 12:15
49.78
48.69
48.81
-0.66
Mar 25
12/08, 12:15
49.41
48.63
48.68
-0.64
May 25
12/08, 12:15
49.25
48.60
48.62
-0.61
Jul 25
12/08, 12:15
49.21
48.55
48.59
-0.57
Aug 25
12/08, 12:15
--
--
48.31
-0.57
Sep 25
12/08, 12:15
--
--
48.01
-0.56
Oct 25
12/08, 12:15
--
--
47.54
-0.56
Dec 25
12/08, 12:15
--
--
47.34
-0.55
Jul 26
12/08, 12:15
--
--
47.23
-0.55
Oct 26
12/08, 12:15
--
--
47.22
-0.55
Dec 26
12/08, 12:15
--
--
46.96
-0.55
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
Dec 23
12/08, 12:16
431.60
421.70
424.20
-0.30
Jan 24
12/08, 12:19
414.30
403.20
404.70
-2.10
Mar 24
12/08, 12:19
404.40
394.00
395.80
-1.80
May 24
12/08, 12:19
400.80
390.80
393.00
-1.50
Jul 24
12/08, 12:19
401.00
391.60
393.80
-1.10
Aug 24
12/08, 12:19
397.80
389.00
391.30
-1.00
Sep 24
12/08, 12:19
393.30
385.20
387.30
-0.90
Oct 24
12/08, 12:19
388.00
380.50
382.30
-1.20
Dec 24
12/08, 12:19
390.00
381.70
383.60
-1.40
Jan 25
12/08, 12:15
388.60
381.80
382.80
-1.50
Mar 25
12/08, 12:15
385.60
385.40
380.00
-1.20
May 25
12/08, 12:15
--
--
378.80
-1.10
Jul 25
12/08, 12:15
--
--
379.50
-1.10
Aug 25
12/08, 12:15
--
--
377.60
-1.00
Sep 25
12/08, 12:15
--
--
375.00
-1.00
Oct 25
12/08, 12:15
371.00
371.00
370.10
-1.60
Dec 25
12/08, 12:15
--
--
370.20
-1.60
Jul 26
12/08, 12:15
--
--
370.70
-1.60
Oct 26
12/08, 12:15
--
--
370.70
-1.60
Dec 26
12/08, 12:15
--
--
367.10
+0.30
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
Dec 23
12/08, 12:15
472.00
466.25
465.75
-2.50
Mar 24
12/08, 12:19
492.00
484.00
485.50
-2.50
May 24
12/08, 12:19
503.00
496.00
497.50
-2.00
Jul 24
12/08, 12:19
511.00
504.50
506.00
-2.00
Sep 24
12/08, 12:19
511.25
505.75
507.50
-1.00
Dec 24
12/08, 12:19
515.75
510.75
512.50
-0.75
Mar 25
12/08, 12:15
526.00
521.25
522.75
-0.50
May 25
12/08, 12:19
530.00
526.25
527.75
-0.50
Jul 25
12/08, 12:19
531.25
527.50
528.00
-0.50
Sep 25
12/08, 12:15
--
--
511.75
-0.25
Dec 25
12/08, 12:19
510.50
508.75
509.25
0.00
Jul 26
12/08, 12:15
--
--
525.25
0.00
Dec 26
12/08, 12:15
503.75
502.50
504.00
+2.75
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
Dec 23
12/08, 12:15
384.00
384.00
366.00
-6.00
Mar 24
12/08, 12:19
370.25
355.50
355.50
-6.00
May 24
12/08, 12:15
363.25
362.25
359.25
-6.00
Jul 24
12/08, 12:15
--
--
360.50
-6.00
Sep 24
12/08, 12:15
--
--
369.25
-6.00
Dec 24
12/08, 12:15
--
--
376.00
-6.00
Mar 25
12/08, 12:15
--
--
356.00
-6.00
May 25
12/08, 12:15
--
--
362.00
-6.00
Jul 25
12/08, 12:15
--
--
366.75
-6.00
Sep 25
12/08, 12:15
--
--
378.50
-6.00
Jul 26
12/08, 12:15
--
--
342.00
-6.00
Sep 26
12/08, 12:15
--
--
357.75
-6.00
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Dec 23
12/08, 12:04
165.75
162.28
165.45
+3.10
Feb 24
12/08, 12:04
166.33
162.68
165.73
+3.20
Apr 24
12/08, 12:04
169.78
166.03
169.30
+3.35
Jun 24
12/08, 12:04
166.98
163.70
166.33
+2.68
Aug 24
12/08, 12:04
167.20
164.28
166.63
+2.33
Oct 24
12/08, 12:04
171.55
168.95
171.13
+2.08
Dec 24
12/08, 12:04
175.40
172.65
174.98
+2.13
Feb 25
12/08, 12:04
178.15
175.53
177.65
+1.98
Apr 25
12/08, 12:00
180.43
178.60
180.25
+2.18
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Jan 24
12/08, 12:04
216.58
210.40
215.30
+5.03
Mar 24
12/08, 12:04
217.13
211.43
216.08
+4.90
Apr 24
12/08, 12:04
220.00
214.95
219.20
+4.78
May 24
12/08, 12:04
223.10
218.25
222.68
+5.08
Aug 24
12/08, 12:04
235.50
230.50
235.00
+4.70
Sep 24
12/08, 12:00
237.88
233.95
237.78
+4.28
Oct 24
12/08, 12:00
240.33
236.90
240.20
+4.15
Nov 24
12/08, 12:00
241.70
237.00
241.60
+4.33
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
Dec 23
--
0.7426
0.7363
--
--
Jan 24
12/08, 13:02
0.7378
0.7356
0.7366
+0.0005
Feb 24
12/08, 13:02
0.7375
0.7359
0.7370
+0.0005
Mar 24
--
0.7400
0.7373
--
--
Apr 24
12/08, 13:02
--
--
0.7376
+0.0005
Jun 24
12/08, 14:39
0.7395
0.7373
0.7383
+0.0005
Sep 24
12/08, 14:41
0.7395
0.7388
0.7394
+0.0006
Dec 24
12/08, 13:02
0.7407
0.7392
0.7403
+0.0006
Mar 25
12/08, 13:02
--
--
0.7410
+0.0007
Jun 25
12/08, 13:02
--
--
0.7417
+0.0007
Sep 25
12/08, 13:02
--
--
0.7424
+0.0008
Dec 25
12/08, 13:02
--
--
0.7431
+0.0008
Mar 26
12/08, 13:02
--
--
0.7442
+0.0009
Jun 26
12/08, 13:02
--
--
0.7454
+0.0011
Sep 26
12/08, 13:02
--
--
0.7466
+0.0012
Dec 26
12/08, 13:02
--
--
0.7478
+0.0014
Mar 27
12/08, 13:02
--
--
0.7489
+0.0014
Jun 27
12/08, 13:02
--
--
0.7501
+0.0016
Sep 27
12/08, 13:02
--
--
0.7513
+0.0017
Dec 27
12/08, 13:02
--
--
0.7525
+0.0019
Show more
Show less

Crude Oil WCS

Month
High
Low
Last
Change
Last traded

Crude Oil WTI

Month
High
Low
Last
Change
Last traded
Jan 24
12/08, 14:59
71.63
69.50
71.23
+1.89
DTN CME DTN
Quotes are delayed at least 10 minutes.