Futures

Wheat

Month
High
Low
Last
Change
Last traded
Sep 24
07/19, 05:55
544.50
530.50
543.25
+8.00
Dec 24
07/19, 05:53
569.25
555.75
568.50
+8.50
Mar 25
07/19, 05:53
589.25
576.50
589.00
+8.25
May 25
07/19, 05:53
600.25
588.25
600.25
+8.00
Jul 25
07/19, 05:49
604.50
594.00
604.50
+6.25
Sep 25
07/19, 05:40
614.00
604.75
614.00
+4.50
Dec 25
07/19, 05:06
627.00
620.00
627.00
+3.00
Mar 26
07/18, 12:15
--
--
634.25
0.00
May 26
07/18, 12:15
--
--
635.75
0.00
Jul 26
07/18, 12:15
--
--
615.75
0.00
Sep 26
07/18, 12:15
--
--
626.75
0.00
Dec 26
07/18, 12:15
--
--
640.50
0.00
Mar 27
07/18, 12:15
--
--
650.25
0.00
May 27
07/18, 12:15
--
--
652.00
0.00
Jul 27
07/18, 12:15
--
--
627.75
0.00

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
Sep 24
07/19, 05:54
570.00
557.00
568.25
+5.50
Dec 24
07/19, 05:50
585.75
573.25
585.25
+6.25
Mar 25
07/19, 05:27
596.75
586.50
596.75
+4.50
May 25
07/19, 05:47
605.50
593.75
605.50
+6.00
Jul 25
07/19, 05:47
602.75
591.00
602.75
+5.25
Sep 25
07/18, 12:15
603.50
603.50
604.75
-0.50
Dec 25
07/18, 12:15
--
--
616.25
-0.25
Mar 26
07/18, 12:15
--
--
622.50
-0.25
May 26
07/18, 12:15
--
--
619.25
-0.25
Jul 26
07/18, 12:15
--
--
600.25
-0.25
Sep 26
07/18, 12:15
--
--
608.50
-0.25
Dec 26
07/18, 12:15
--
--
620.50
-0.25
Mar 27
07/18, 12:15
--
--
626.75
-0.25
May 27
07/18, 12:15
--
--
623.50
-0.25
Jul 27
07/18, 12:15
--
--
593.50
-0.25

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
Sep 24
07/19, 05:54
609.25
597.00
608.50
+8.00
Dec 24
07/19, 05:50
628.75
616.50
628.75
+8.50
Mar 25
07/19, 04:12
639.25
634.00
639.25
+2.75
May 25
07/19, 01:13
643.50
643.50
643.50
-3.25
Jul 25
07/19, 01:27
653.00
653.00
653.00
-3.25
Sep 25
07/18, 12:31
648.00
645.75
652.50
+6.75
Dec 25
07/18, 12:31
661.50
661.50
663.25
+4.75
Mar 26
07/18, 12:31
--
--
667.75
+3.25
May 26
--
--
--
--
--

Canola

Month
High
Low
Last
Change
Last traded
Nov 24
07/19, 05:54
653.60
642.40
653.10
+3.40
Jan 25
07/19, 05:53
658.10
647.30
657.30
+1.50
Mar 25
07/19, 05:53
661.80
652.20
661.70
+1.00
May 25
07/19, 04:04
664.20
656.70
663.60
-0.80
Jul 25
--
--
--
--
--
Nov 25
07/18, 12:26
634.90
624.90
631.60
+10.70
Jan 26
07/18, 12:26
--
--
630.70
+10.70
Mar 26
07/18, 12:26
--
--
633.40
+10.70
May 26
07/18, 12:26
--
--
633.30
+10.70
Jul 26
07/18, 12:26
--
--
630.80
+10.70
Nov 26
07/18, 12:26
--
--
628.30
+10.70

Soybeans

Month
High
Low
Last
Change
Last traded
Aug 24
07/19, 05:54
1,106.25
1,095.00
1,104.75
+6.25
Sep 24
07/19, 05:51
1,046.75
1,038.00
1,045.50
+4.75
Nov 24
07/19, 05:54
1,048.00
1,040.25
1,046.75
+3.75
Jan 25
07/19, 05:47
1,062.50
1,055.50
1,061.50
+3.50
Mar 25
07/19, 05:51
1,073.00
1,066.50
1,072.00
+3.00
May 25
07/19, 05:45
1,082.00
1,075.75
1,081.00
+2.50
Jul 25
07/19, 05:45
1,089.00
1,084.50
1,088.00
+2.00
Aug 25
07/18, 18:00
1,082.00
1,082.00
1,082.00
-0.75
Sep 25
07/18, 12:15
--
--
1,067.50
0.00
Nov 25
07/19, 05:06
1,068.50
1,064.25
1,068.25
+2.00
Jan 26
07/19, 00:02
1,080.00
1,079.00
1,080.00
+2.50
Mar 26
07/18, 12:15
--
--
1,079.25
0.00
May 26
07/18, 12:15
--
--
1,083.75
0.00
Jul 26
07/18, 12:15
--
--
1,090.00
0.00
Aug 26
07/18, 12:15
--
--
1,082.75
0.00
Sep 26
07/18, 12:15
--
--
1,070.50
0.00
Nov 26
07/18, 20:50
1,069.00
1,069.00
1,069.00
-0.25
Jul 27
07/18, 12:15
--
--
1,082.00
0.00
Nov 27
07/18, 22:03
1,060.00
1,060.00
1,060.00
-3.50

Soybean Oil

Month
High
Low
Last
Change
Last traded
Aug 24
07/19, 05:54
47.22
46.06
47.11
+0.66
Sep 24
07/19, 05:54
46.33
45.38
46.25
+0.55
Oct 24
07/19, 05:54
45.41
44.61
45.35
+0.51
Dec 24
07/19, 05:54
44.85
44.17
44.79
+0.46
Jan 25
07/19, 05:53
44.59
43.94
44.52
+0.42
Mar 25
07/19, 05:51
44.44
43.86
44.38
+0.38
May 25
07/19, 05:46
44.32
43.86
44.30
+0.35
Jul 25
07/19, 05:19
44.05
43.74
44.02
+0.17
Aug 25
07/19, 03:52
43.70
43.70
43.70
+0.10
Sep 25
07/19, 03:07
43.38
42.99
42.99
-0.31
Oct 25
07/19, 04:01
42.95
42.55
42.94
+0.08
Dec 25
07/19, 03:07
42.77
42.42
42.42
-0.28
Jan 26
07/18, 12:15
--
--
42.65
0.00
Mar 26
07/18, 12:15
--
--
42.67
0.00
May 26
07/18, 12:15
--
--
42.63
0.00
Jul 26
07/18, 12:15
--
--
42.57
0.00
Aug 26
07/18, 12:15
--
--
42.30
0.00
Sep 26
07/18, 12:15
--
--
42.32
0.00
Oct 26
07/18, 12:15
--
--
42.19
0.00
Dec 26
07/18, 12:15
--
--
42.34
0.00

Soybean Meal

Month
High
Low
Last
Change
Last traded
Aug 24
07/19, 05:54
340.00
337.20
339.50
+2.30
Sep 24
07/19, 05:54
320.20
317.70
319.70
+1.60
Oct 24
07/19, 05:54
310.80
308.50
310.30
+1.00
Dec 24
07/19, 05:54
313.00
310.50
312.40
+0.90
Jan 25
07/19, 05:54
313.60
311.10
312.90
+0.80
Mar 25
07/19, 05:38
314.90
312.70
314.40
+0.70
May 25
07/19, 05:01
317.20
315.90
317.20
+1.20
Jul 25
07/19, 05:06
320.50
318.70
320.40
+1.10
Aug 25
07/19, 04:33
321.30
319.50
321.30
+1.40
Sep 25
07/19, 04:49
321.00
319.10
321.00
+1.20
Oct 25
07/19, 04:43
319.80
319.40
319.70
+1.10
Dec 25
07/19, 05:08
321.80
320.30
321.60
+0.70
Jan 26
07/18, 12:15
--
--
321.30
0.00
Mar 26
07/18, 12:15
--
--
320.40
0.00
May 26
07/18, 12:15
--
--
319.80
0.00
Jul 26
07/18, 12:15
--
--
320.90
0.00
Aug 26
07/18, 12:15
--
--
319.40
0.00
Sep 26
07/18, 12:15
--
--
318.10
0.00
Oct 26
07/18, 12:15
--
--
316.60
0.00
Dec 26
07/18, 12:15
--
--
316.60
0.00

Corn

Month
High
Low
Last
Change
Last traded
Sep 24
07/19, 05:54
393.50
390.00
392.25
+1.00
Dec 24
07/19, 05:55
407.75
404.00
406.75
+1.75
Mar 25
07/19, 05:54
421.25
417.75
420.75
+2.00
May 25
07/19, 05:54
430.50
427.25
430.00
+2.00
Jul 25
07/19, 05:54
438.00
434.75
437.50
+2.25
Sep 25
07/19, 05:39
441.50
439.00
441.00
+1.25
Dec 25
07/19, 05:39
449.75
447.50
449.50
+1.25
Mar 26
07/19, 04:36
460.50
458.75
460.50
+1.50
May 26
07/18, 12:15
--
--
465.00
0.00
Jul 26
07/19, 04:37
470.00
469.75
470.00
+0.75
Sep 26
07/18, 12:15
--
--
447.50
0.00
Dec 26
07/18, 20:55
446.50
445.00
446.50
-0.25
Jul 27
07/18, 12:15
--
--
462.00
0.00
Dec 27
07/18, 12:15
--
--
447.75
0.00

Oats

Month
High
Low
Last
Change
Last traded
Sep 24
07/19, 03:29
331.00
327.50
329.75
-0.75
Dec 24
07/19, 03:43
322.50
318.75
321.25
-0.25
Mar 25
07/18, 12:15
--
--
323.75
0.00
May 25
07/18, 12:15
--
--
325.75
0.00
Jul 25
07/18, 12:15
--
--
331.50
0.00
Sep 25
07/18, 12:15
--
--
327.25
0.00
Dec 25
07/18, 12:15
--
--
332.50
0.00
Mar 26
07/18, 12:15
--
--
329.50
0.00
May 26
07/18, 12:15
--
--
335.50
0.00
Jul 26
07/18, 12:15
--
--
339.75
0.00
Sep 26
07/18, 12:15
--
--
355.50
0.00

Live Cattle

Month
High
Low
Last
Change
Last traded
Aug 24
07/18, 12:04
184.50
181.88
182.25
-2.03
Oct 24
07/18, 12:04
185.78
182.65
183.03
-2.55
Dec 24
07/18, 12:04
187.45
184.70
184.98
-2.33
Feb 25
07/18, 12:04
189.63
186.93
187.18
-2.23
Apr 25
07/18, 12:04
191.45
188.93
189.08
-2.18
Jun 25
07/18, 12:03
184.60
182.33
182.48
-2.03
Aug 25
07/18, 12:00
182.25
180.25
180.50
-1.75
Oct 25
07/18, 12:00
183.85
182.10
182.38
-1.53
Dec 25
07/18, 12:00
185.75
184.10
184.13
-1.63

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Aug 24
07/18, 12:04
259.65
255.58
256.23
-2.33
Sep 24
07/18, 12:04
260.45
256.38
257.00
-2.55
Oct 24
07/18, 12:04
260.25
256.33
256.95
-2.45
Nov 24
07/18, 12:03
259.60
255.88
256.53
-2.35
Jan 25
07/18, 12:04
257.20
253.68
254.18
-2.38
Mar 25
07/18, 12:04
257.00
254.00
254.38
-2.25
Apr 25
07/18, 12:00
258.15
256.05
256.13
-2.28
May 25
07/18, 12:00
260.00
257.30
257.80
-2.00

Canadian Dollar

Month
High
Low
Last
Change
Last traded
Aug 24
07/19, 03:38
0.7301
0.7295
0.7295
-0.0004
Sep 24
07/19, 05:55
0.7310
0.7300
0.7304
-0.0001
Oct 24
--
0.7311
0.7306
--
--
Nov 24
07/18, 13:02
--
--
0.7317
-0.0011
Dec 24
07/19, 05:35
0.7326
0.7316
0.7322
0.0000
Mar 25
--
0.7337
0.7332
--
--
Jun 25
--
0.7348
0.7343
--
--
Sep 25
--
0.7349
0.7349
--
--
Dec 25
--
--
--
--
--
Mar 26
07/18, 13:02
--
--
0.7381
-0.0009
Jun 26
07/18, 13:02
--
--
0.7392
-0.0008
Sep 26
07/18, 13:02
--
--
0.7403
-0.0008
Dec 26
07/18, 13:02
--
--
0.7415
-0.0008
Mar 27
07/18, 13:02
--
--
0.7426
-0.0008
Jun 27
07/18, 13:02
--
--
0.7437
-0.0008
Sep 27
07/18, 13:02
--
--
0.7449
-0.0008
Dec 27
07/18, 13:02
--
--
0.7460
-0.0008
Mar 28
07/18, 13:02
--
--
0.7472
-0.0008
Jun 28
07/18, 13:02
--
--
0.7484
-0.0008
Sep 28
07/18, 13:02
--
--
0.7495
-0.0009

Crude Oil WCS

Month
High
Low
Last
Change
Last traded

Crude Oil WTI

Month
High
Low
Last
Change
Last traded
Aug 24
07/19, 05:55
82.88
82.02
82.39
-0.43
DTN CME DTN
Quotes are delayed at least 10 minutes.