Futures

Wheat

Month
High
Low
Last
Change
Last traded
Sep 25
08/29, 12:19
518.25
508.75
518.00
+7.75
Dec 25
08/29, 12:19
534.75
527.00
534.25
+5.25
Mar 26
08/29, 12:19
552.50
544.50
552.00
+6.00
May 26
08/29, 12:19
563.00
555.50
562.50
+5.50
Jul 26
08/29, 12:19
571.50
564.50
571.00
+5.25
Sep 26
08/29, 12:18
584.00
577.50
584.00
+5.25
Dec 26
08/29, 12:19
601.50
595.50
601.25
+4.75
Mar 27
08/29, 12:15
608.00
608.00
614.50
+4.75
May 27
08/29, 12:15
--
--
619.75
+4.75
Jul 27
08/29, 12:15
--
--
613.25
+4.25
Sep 27
08/29, 12:15
--
--
620.50
+2.50
Dec 27
08/29, 12:15
--
--
634.75
+2.50
Mar 28
08/29, 12:15
--
--
646.50
+2.50
May 28
08/29, 12:15
--
--
649.75
+2.50
Jul 28
08/29, 12:15
--
--
637.00
+2.50
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
Sep 25
08/29, 12:15
493.25
485.25
492.75
+6.00
Dec 25
08/29, 12:19
520.00
513.50
519.75
+4.00
Mar 26
08/29, 12:19
541.00
534.25
540.75
+4.75
May 26
08/29, 12:19
555.00
548.25
555.00
+5.50
Jul 26
08/29, 12:17
566.50
560.00
566.50
+4.75
Sep 26
08/29, 12:15
580.25
574.00
580.25
+4.25
Dec 26
08/29, 12:15
597.75
597.75
598.00
+3.75
Mar 27
08/29, 12:15
609.75
604.25
610.50
+2.75
May 27
08/29, 12:15
--
--
608.75
+3.00
Jul 27
08/29, 12:15
--
--
594.00
+3.00
Sep 27
08/29, 12:15
--
--
607.75
+3.00
Dec 27
08/29, 12:15
--
--
625.50
+3.00
Mar 28
08/29, 12:15
--
--
638.00
+3.00
May 28
08/29, 12:15
--
--
634.75
+3.00
Jul 28
08/29, 12:15
--
--
619.75
+3.00
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
Sep 25
08/29, 12:30
5.62
5.50
5.59
+0.04
Dec 25
08/29, 12:30
5.84
5.73
5.80
+0.03
Mar 26
08/29, 12:30
6.02
5.94
6.00
+0.01
May 26
08/29, 12:30
6.15
6.08
6.13
+0.01
Jul 26
08/29, 12:30
6.25
6.20
6.24
0.00
Sep 26
08/29, 12:30
6.31
6.30
6.33
+0.01
Dec 26
08/29, 12:30
6.47
6.47
6.49
+0.01
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
08/29, 12:22
636.00
621.70
626.40
-9.30
Jan 26
08/29, 12:22
648.40
634.00
638.30
-9.90
Mar 26
08/29, 12:22
659.70
645.90
648.90
-10.40
May 26
08/29, 12:22
667.20
655.80
658.70
-10.50
Jul 26
08/29, 12:22
668.70
665.50
665.90
-10.60
Nov 26
08/29, 12:22
657.00
654.30
654.50
-10.80
Jan 27
08/29, 12:22
--
--
659.40
-10.70
Mar 27
08/29, 12:22
--
--
656.40
-10.70
May 27
08/29, 12:22
--
--
659.50
-10.70
Jul 27
08/29, 12:22
--
--
660.50
-10.70
Nov 27
08/29, 12:22
--
--
657.50
-10.70
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
Sep 25
08/29, 12:15
1,037.00
1,024.00
1,036.75
+8.50
Nov 25
08/29, 12:19
1,055.00
1,042.00
1,054.50
+6.50
Jan 26
08/29, 12:19
1,073.00
1,060.75
1,072.50
+5.75
Mar 26
08/29, 12:19
1,087.50
1,076.25
1,087.00
+5.00
May 26
08/29, 12:19
1,099.50
1,089.00
1,099.00
+4.50
Jul 26
08/29, 12:19
1,109.00
1,098.50
1,108.50
+4.75
Aug 26
08/29, 12:17
1,104.25
1,094.00
1,104.00
+5.50
Sep 26
08/29, 12:17
1,085.00
1,074.50
1,085.00
+7.25
Nov 26
08/29, 12:19
1,083.50
1,071.00
1,083.00
+7.50
Jan 27
08/29, 12:18
1,093.25
1,081.75
1,093.25
+7.25
Mar 27
08/29, 12:15
1,092.00
1,092.00
1,094.75
+7.00
May 27
08/29, 12:15
1,091.25
1,091.00
1,099.50
+7.00
Jul 27
08/29, 12:18
1,104.00
1,097.75
1,105.75
+6.50
Aug 27
08/29, 12:15
--
--
1,099.25
+6.25
Sep 27
08/29, 12:15
--
--
1,085.50
+6.50
Nov 27
08/29, 12:18
1,080.00
1,078.00
1,079.75
+1.25
Jul 28
08/29, 12:15
--
--
1,100.00
+1.25
Nov 28
08/29, 12:15
--
--
1,082.75
+1.25
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
Sep 25
08/29, 12:18
51.45
51.14
51.47
-0.28
Oct 25
08/29, 12:19
52.04
51.23
51.70
-0.25
Dec 25
08/29, 12:19
52.50
51.68
52.14
-0.29
Jan 26
08/29, 12:19
52.79
51.97
52.42
-0.31
Mar 26
08/29, 12:19
53.04
52.26
52.70
-0.30
May 26
08/29, 12:19
53.10
52.36
52.79
-0.28
Jul 26
08/29, 12:19
52.99
52.28
52.66
-0.31
Aug 26
08/29, 12:19
52.60
51.95
52.25
-0.31
Sep 26
08/29, 12:15
52.14
51.56
51.81
-0.33
Oct 26
08/29, 12:15
51.73
51.13
51.42
-0.31
Dec 26
08/29, 12:15
51.61
50.96
51.31
-0.31
Jan 27
08/29, 12:15
51.04
50.93
51.24
-0.29
Mar 27
08/29, 12:15
--
--
51.09
-0.26
May 27
08/29, 12:15
--
--
50.95
-0.26
Jul 27
08/29, 12:15
--
--
50.80
-0.25
Aug 27
08/29, 12:15
--
--
50.53
-0.25
Sep 27
08/29, 12:15
--
--
50.17
-0.25
Oct 27
08/29, 12:15
--
--
49.88
-0.25
Dec 27
08/29, 12:15
--
--
49.62
-0.38
Jul 28
08/29, 12:15
--
--
49.51
-0.38
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
Sep 25
08/29, 12:18
288.00
282.30
283.60
-2.70
Oct 25
08/29, 12:19
284.40
281.40
283.40
+0.50
Dec 25
08/29, 12:19
289.20
286.20
289.00
+1.70
Jan 26
08/29, 12:19
293.00
290.00
292.80
+1.90
Mar 26
08/29, 12:19
299.30
295.80
299.20
+2.60
May 26
08/29, 12:19
304.60
300.90
304.50
+2.80
Jul 26
08/29, 12:19
309.50
305.70
309.40
+2.90
Aug 26
08/29, 12:19
311.30
307.40
310.90
+2.90
Sep 26
08/29, 12:18
312.20
307.90
311.80
+3.30
Oct 26
08/29, 12:18
311.70
307.20
311.50
+3.80
Dec 26
08/29, 12:15
315.00
309.80
314.80
+4.50
Jan 27
08/29, 12:15
315.20
311.70
316.10
+4.60
Mar 27
08/29, 12:15
--
--
317.50
+4.50
May 27
08/29, 12:15
--
--
320.20
+4.40
Jul 27
08/29, 12:15
--
--
323.70
+4.40
Aug 27
08/29, 12:15
--
--
324.30
+4.30
Sep 27
08/29, 12:15
--
--
323.70
+4.20
Oct 27
08/29, 12:15
--
--
321.60
+4.20
Dec 27
08/29, 12:15
--
--
323.50
+4.20
Jul 28
08/29, 12:15
--
--
331.50
+4.20
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
Sep 25
08/29, 12:19
398.50
387.00
398.00
+12.50
Dec 25
08/29, 12:19
420.50
409.75
420.25
+10.25
Mar 26
08/29, 12:19
438.00
427.00
437.75
+10.25
May 26
08/29, 12:19
448.00
437.75
447.75
+10.00
Jul 26
08/29, 12:19
454.25
444.50
453.75
+8.75
Sep 26
08/29, 12:19
452.25
444.25
451.50
+6.75
Dec 26
08/29, 12:19
460.25
453.25
459.25
+5.50
Mar 27
08/29, 12:19
472.00
466.50
471.50
+5.25
May 27
08/29, 12:19
478.75
475.00
478.00
+5.00
Jul 27
08/29, 12:15
481.50
479.00
481.25
+5.00
Sep 27
08/29, 12:15
--
--
463.50
+3.25
Dec 27
08/29, 12:15
466.25
462.75
465.25
+2.75
Jul 28
08/29, 12:15
--
--
483.25
+2.75
Dec 28
08/29, 12:15
465.00
465.00
464.50
+1.00
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
Sep 25
08/29, 12:19
306.25
306.25
308.50
+7.25
Dec 25
08/29, 12:19
337.50
329.25
336.50
+5.25
Mar 26
08/29, 12:15
348.25
342.50
348.00
+5.25
May 26
08/29, 12:15
--
--
355.50
+6.00
Jul 26
08/29, 12:15
344.75
342.50
343.75
+6.00
Sep 26
08/29, 12:15
--
--
359.50
+6.00
Dec 26
08/29, 12:15
--
--
360.00
+6.00
Mar 27
08/29, 12:15
--
--
363.50
+6.00
May 27
08/29, 12:15
--
--
369.50
+6.00
Jul 27
08/29, 12:15
--
--
360.00
+6.00
Sep 27
08/29, 12:15
--
--
354.25
+6.00
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Aug 25
08/29, 11:00
242.85
238.30
241.90
+4.90
Oct 25
08/29, 12:04
239.90
235.95
239.65
+2.73
Dec 25
08/29, 12:04
241.10
237.65
240.78
+2.18
Feb 26
08/29, 12:04
242.55
239.00
242.25
+2.30
Apr 26
08/29, 12:04
242.68
239.00
242.45
+2.50
Jun 26
08/29, 12:04
235.43
231.30
235.18
+2.85
Aug 26
08/29, 12:04
231.03
226.98
230.73
+2.73
Oct 26
08/29, 12:04
229.38
225.70
229.00
+2.48
Dec 26
08/29, 12:03
228.78
225.60
228.58
+2.30
Feb 27
08/29, 12:00
227.08
224.58
226.85
+2.00
Apr 27
--
--
--
226.35
--
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Sep 25
08/29, 12:04
365.48
359.05
364.78
+2.98
Oct 25
08/29, 12:04
365.20
358.63
364.48
+2.95
Nov 25
08/29, 12:04
364.35
357.30
363.60
+3.58
Jan 26
08/29, 12:04
358.33
350.88
357.63
+4.20
Mar 26
08/29, 12:04
353.40
345.90
352.68
+4.35
Apr 26
08/29, 12:03
350.78
343.48
350.20
+4.30
May 26
08/29, 12:03
347.55
341.05
347.10
+4.38
Aug 26
08/29, 12:04
345.50
338.65
345.15
+4.43
Sep 26
08/29, 12:00
--
--
344.73
+4.00
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
Sep 25
--
0.7290
0.7282
--
--
Oct 25
08/29, 13:02
0.7299
0.7276
0.7300
+0.0009
Nov 25
08/29, 14:35
0.7310
0.7290
0.7312
+0.0009
Dec 25
--
0.7314
0.7314
--
--
Jan 26
08/29, 13:02
--
--
0.7331
+0.0009
Mar 26
08/29, 13:02
0.7345
0.7323
0.7348
+0.0010
Jun 26
08/29, 13:02
0.7369
0.7360
0.7371
+0.0011
Sep 26
08/29, 13:02
0.7387
0.7371
0.7388
+0.0011
Dec 26
08/29, 13:02
--
--
0.7398
+0.0012
Mar 27
08/29, 13:02
--
--
0.7409
+0.0013
Jun 27
08/29, 13:02
--
--
0.7420
+0.0014
Sep 27
08/29, 13:02
--
--
0.7430
+0.0014
Dec 27
08/29, 13:02
--
--
0.7439
+0.0016
Mar 28
08/29, 13:02
--
--
0.7447
+0.0017
Jun 28
08/29, 13:02
--
--
0.7457
+0.0019
Sep 28
08/29, 13:02
--
--
0.7465
+0.0020
Dec 28
08/29, 13:02
--
--
0.7474
+0.0022
Mar 29
08/29, 13:02
--
--
0.7483
+0.0023
Jun 29
08/29, 13:02
--
--
0.7492
+0.0024
Sep 29
08/29, 13:02
--
--
0.7500
+0.0025
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
08/29, 14:59
64.55
63.88
64.01
-0.59
DTN CME DTN
Quotes are delayed at least 10 minutes.