Wheat

Month
High
Low
Last
Change
Last traded
May 24
05/07, 12:15
635.00
632.75
624.75
-7.50
Jul 24
05/07, 12:19
653.75
636.00
642.75
-6.00
Sep 24
05/07, 12:19
673.00
656.00
663.75
-4.75
Dec 24
05/07, 12:19
697.00
681.00
689.00
-4.25
Mar 25
05/07, 12:19
714.50
699.50
708.00
-3.50
May 25
05/07, 12:19
722.25
708.75
716.75
-3.00
Jul 25
05/07, 12:19
720.50
705.50
715.50
-1.25
Sep 25
05/07, 12:15
726.75
712.00
722.25
-1.50
Dec 25
05/07, 12:18
738.75
726.00
735.75
-1.25
Mar 26
05/07, 12:17
744.75
736.75
743.00
-1.00
May 26
05/07, 12:15
--
--
740.25
+0.25
Jul 26
05/07, 12:15
--
--
704.75
-0.25
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
May 24
05/07, 12:15
677.00
670.00
673.75
-11.25
Jul 24
05/07, 12:19
678.75
654.75
664.00
-11.25
Sep 24
05/07, 12:19
689.00
666.75
676.25
-10.00
Dec 24
05/07, 12:19
706.50
686.50
696.50
-9.50
Mar 25
05/07, 12:19
722.00
703.00
712.50
-8.75
May 25
05/07, 12:18
728.00
708.75
718.50
-7.25
Jul 25
05/07, 12:15
715.00
698.00
712.25
-2.25
Sep 25
05/07, 12:15
717.50
706.50
716.50
-1.50
Dec 25
05/07, 12:15
721.50
719.25
725.50
-1.50
Mar 26
05/07, 12:15
--
--
727.50
-1.50
May 26
05/07, 12:15
--
--
724.50
-1.50
Jul 26
05/07, 12:15
--
--
674.75
-1.50
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
May 24
05/07, 12:31
--
--
708.25
0.00
Jul 24
05/07, 12:31
727.00
710.50
719.00
-6.50
Sep 24
05/07, 12:31
731.00
715.25
724.75
-6.00
Dec 24
05/07, 12:31
742.75
730.50
736.75
-6.00
Mar 25
05/07, 12:31
753.00
742.00
746.00
-6.25
May 25
05/07, 12:31
745.75
745.75
748.50
-6.25
Jul 25
05/07, 12:31
--
--
745.75
-1.50
Sep 25
05/07, 12:31
715.75
715.75
716.25
+0.50
Dec 25
05/07, 12:31
730.25
730.25
725.50
+0.50
Mar 26
05/07, 12:31
--
--
728.75
+0.50
Show more
Show less

Canola

Month
High
Low
Last
Change
Last traded
May 24
05/07, 12:29
--
--
653.10
+6.20
Jul 24
05/07, 12:29
669.10
658.10
667.10
+6.20
Nov 24
05/07, 12:29
682.10
673.00
681.40
+6.00
Jan 25
05/07, 12:29
687.50
679.60
686.70
+4.90
Mar 25
05/07, 12:29
689.70
682.00
689.50
+4.80
May 25
05/07, 12:29
686.10
682.90
687.60
+4.60
Jul 25
05/07, 12:29
681.10
679.90
682.70
+3.10
Nov 25
05/07, 12:29
640.00
640.00
641.40
+5.20
Jan 26
05/07, 12:29
--
--
632.80
+5.20
Mar 26
05/07, 12:29
--
--
633.20
+5.20
May 26
05/07, 12:29
--
--
633.10
+5.20
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
May 24
05/07, 12:15
1,240.50
1,230.00
1,232.25
-2.50
Jul 24
05/07, 12:19
1,256.50
1,240.25
1,246.50
-2.25
Aug 24
05/07, 12:19
1,253.75
1,237.50
1,245.50
-0.50
Sep 24
05/07, 12:19
1,233.50
1,216.25
1,229.50
+5.25
Nov 24
05/07, 12:19
1,230.50
1,212.75
1,228.00
+8.25
Jan 25
05/07, 12:19
1,240.00
1,222.75
1,238.25
+8.50
Mar 25
05/07, 12:19
1,235.25
1,217.75
1,233.25
+8.00
May 25
05/07, 12:19
1,236.50
1,218.75
1,235.00
+8.75
Jul 25
05/07, 12:19
1,241.75
1,223.50
1,240.50
+9.25
Aug 25
05/07, 12:15
--
--
1,232.75
+9.75
Sep 25
05/07, 12:15
1,199.00
1,199.00
1,211.00
+9.75
Nov 25
05/07, 12:18
1,203.75
1,187.25
1,203.25
+9.00
Jan 26
05/07, 12:15
1,209.75
1,207.00
1,211.25
+9.00
Mar 26
05/07, 12:15
--
--
1,209.75
+9.00
May 26
05/07, 12:15
--
--
1,212.50
+9.50
Jul 26
05/07, 12:15
1,215.00
1,215.00
1,217.75
+9.00
Aug 26
05/07, 12:15
--
--
1,211.75
+9.00
Sep 26
05/07, 12:15
--
--
1,190.00
+9.50
Nov 26
05/07, 12:15
1,183.00
1,175.00
1,178.75
+9.50
Jul 27
05/07, 12:15
--
--
1,178.50
+9.50
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
May 24
05/07, 12:15
43.68
43.50
43.85
+0.68
Jul 24
05/07, 12:19
44.76
43.72
44.50
+0.66
Aug 24
05/07, 12:19
44.98
43.94
44.75
+0.69
Sep 24
05/07, 12:19
45.08
44.07
44.93
+0.73
Oct 24
05/07, 12:19
45.12
44.14
45.01
+0.74
Dec 24
05/07, 12:19
45.45
44.43
45.35
+0.76
Jan 25
05/07, 12:19
45.62
44.79
45.54
+0.72
Mar 25
05/07, 12:19
45.81
44.83
45.72
+0.67
May 25
05/07, 12:19
46.04
45.32
45.97
+0.67
Jul 25
05/07, 12:18
46.22
45.55
46.19
+0.67
Aug 25
05/07, 12:15
--
--
46.06
+0.65
Sep 25
05/07, 12:15
--
--
45.78
+0.63
Oct 25
05/07, 12:15
--
--
45.43
+0.62
Dec 25
05/07, 12:15
--
--
45.38
+0.64
Jan 26
05/07, 12:15
--
--
45.39
+0.64
Mar 26
05/07, 12:15
--
--
45.39
+0.63
May 26
05/07, 12:15
--
--
45.29
+0.63
Jul 26
05/07, 12:15
--
--
45.30
+0.63
Aug 26
05/07, 12:15
--
--
45.03
+0.63
Sep 26
05/07, 12:15
--
--
45.05
+0.63
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
May 24
05/07, 12:15
381.90
377.60
377.40
-3.80
Jul 24
05/07, 12:19
390.00
382.10
383.20
-4.40
Aug 24
05/07, 12:19
386.90
380.00
381.20
-3.90
Sep 24
05/07, 12:19
383.90
377.70
379.50
-3.10
Oct 24
05/07, 12:19
381.00
375.10
377.90
-2.20
Dec 24
05/07, 12:19
382.20
376.60
380.00
-1.20
Jan 25
05/07, 12:19
382.10
376.60
380.30
-0.50
Mar 25
05/07, 12:19
379.70
373.90
378.20
+0.10
May 25
05/07, 12:19
378.60
373.00
377.40
+0.50
Jul 25
05/07, 12:15
378.30
373.20
378.20
+0.70
Aug 25
05/07, 12:15
377.00
371.60
377.20
+0.80
Sep 25
05/07, 12:15
376.00
370.20
375.20
+0.50
Oct 25
05/07, 12:15
--
--
372.10
+0.50
Dec 25
05/07, 12:15
--
--
373.50
+0.50
Jan 26
05/07, 12:15
--
--
372.30
+0.20
Mar 26
05/07, 12:15
--
--
369.50
+0.20
May 26
05/07, 12:15
--
--
369.30
+0.10
Jul 26
05/07, 12:15
--
--
370.50
+0.10
Aug 26
05/07, 12:15
--
--
368.10
-0.80
Sep 26
05/07, 12:15
--
--
365.50
-0.80
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
May 24
05/07, 12:15
459.50
453.75
453.75
-3.25
Jul 24
05/07, 12:19
472.00
466.00
467.00
-2.00
Sep 24
05/07, 12:19
479.75
474.50
476.50
-0.25
Dec 24
05/07, 12:19
491.25
486.00
488.50
0.00
Mar 25
05/07, 12:19
502.75
497.50
500.25
+0.25
May 25
05/07, 12:19
509.75
505.25
508.00
+0.50
Jul 25
05/07, 12:19
514.75
510.25
513.75
+1.00
Sep 25
05/07, 12:15
495.00
492.25
493.50
+0.50
Dec 25
05/07, 12:19
498.25
494.25
496.75
+0.25
Mar 26
05/07, 12:15
507.75
506.25
507.25
+0.50
May 26
05/07, 12:15
--
--
513.75
+0.50
Jul 26
05/07, 12:15
519.50
517.25
518.25
0.00
Sep 26
05/07, 12:15
--
--
490.75
-0.25
Dec 26
05/07, 12:15
488.50
486.50
488.00
+0.50
Jul 27
05/07, 12:15
--
--
499.75
+0.50
Dec 27
05/07, 12:15
479.75
479.75
479.00
+0.50
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
May 24
05/07, 12:15
--
--
397.00
+1.75
Jul 24
05/07, 12:19
400.00
389.00
399.50
+2.50
Sep 24
05/07, 12:15
382.00
377.25
379.25
+2.00
Dec 24
05/07, 12:15
375.00
370.00
374.75
+2.00
Mar 25
05/07, 12:15
--
--
379.50
+1.50
May 25
05/07, 12:15
--
--
385.50
+1.50
Jul 25
05/07, 12:15
--
--
390.25
+1.50
Sep 25
05/07, 12:15
--
--
402.00
+1.50
Dec 25
05/07, 12:15
--
--
408.75
+1.50
Mar 26
05/07, 12:15
--
--
405.75
+1.50
Jul 26
05/07, 12:15
--
--
375.00
+1.50
Sep 26
05/07, 12:15
--
--
390.75
+1.50
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Jun 24
05/07, 12:04
178.98
177.43
177.63
+0.65
Aug 24
05/07, 12:04
176.50
175.05
175.53
+1.10
Oct 24
05/07, 12:04
179.73
178.43
178.93
+1.05
Dec 24
05/07, 12:04
183.98
182.68
183.20
+1.05
Feb 25
05/07, 12:04
187.40
186.08
186.68
+1.05
Apr 25
05/07, 12:04
189.55
188.35
188.88
+0.93
Jun 25
05/07, 12:04
184.15
182.98
183.43
+1.00
Aug 25
05/07, 12:00
182.00
181.05
181.40
+1.10
Oct 25
05/07, 12:04
184.50
183.88
184.10
+1.28
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
May 24
05/07, 12:04
243.75
241.33
242.15
+0.75
Aug 24
05/07, 12:04
255.83
253.30
254.43
+1.55
Sep 24
05/07, 12:04
256.63
254.40
255.45
+1.58
Oct 24
05/07, 12:04
257.08
254.95
256.00
+1.68
Nov 24
05/07, 12:01
256.50
254.70
255.43
+1.68
Jan 25
05/07, 12:04
253.55
252.20
252.58
+1.60
Mar 25
05/07, 12:04
252.43
251.25
251.55
+1.65
Apr 25
05/07, 12:00
--
--
253.15
+1.65
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
May 24
05/07, 16:00
0.7286
0.7283
0.7286
+0.0004
Jun 24
05/07, 17:18
0.7290
0.7286
0.7286
-0.0001
Jul 24
05/07, 16:00
0.7294
0.7291
0.7294
+0.0004
Aug 24
--
0.7300
0.7300
--
--
Sep 24
--
0.7304
0.7300
--
--
Dec 24
--
0.7317
0.7315
--
--
Mar 25
--
0.7332
0.7330
--
--
Jun 25
--
0.7369
0.7369
--
--
Sep 25
--
0.7355
0.7355
--
--
Dec 25
05/07, 13:02
--
--
0.7361
-0.0039
Mar 26
05/07, 13:02
--
--
0.7372
-0.0038
Jun 26
05/07, 13:02
--
--
0.7383
-0.0038
Sep 26
05/07, 13:02
--
--
0.7395
-0.0038
Dec 26
05/07, 13:02
--
--
0.7407
-0.0037
Mar 27
05/07, 13:02
--
--
0.7419
-0.0037
Jun 27
05/07, 13:02
--
--
0.7432
-0.0036
Sep 27
05/07, 13:02
--
--
0.7444
-0.0036
Dec 27
05/07, 13:02
--
--
0.7456
-0.0036
Mar 28
05/07, 13:02
--
--
0.7469
-0.0035
Jun 28
05/07, 13:02
--
--
0.7482
-0.0034
Show more
Show less

Crude Oil WCS

Month
High
Low
Last
Change
Last traded

Crude Oil WTI

Month
High
Low
Last
Change
Last traded
Jun 24
05/07, 17:27
78.40
78.27
78.33
-0.05
DTN CME DTN
Quotes are delayed at least 10 minutes.