Futures

Wheat

Month
High
Low
Last
Change
Last traded
Dec 25
10/08, 06:44
507.75
503.75
507.00
+0.25
Mar 26
10/08, 06:44
525.50
521.75
524.75
0.00
May 26
10/08, 06:44
537.75
534.50
537.25
0.00
Jul 26
10/08, 06:36
551.00
547.50
550.75
+0.50
Sep 26
10/08, 06:11
564.25
561.75
564.25
0.00
Dec 26
10/07, 12:15
--
--
582.75
0.00
Mar 27
10/07, 19:35
596.75
596.75
596.75
0.00
May 27
10/07, 12:15
--
--
602.50
0.00
Jul 27
10/07, 12:15
--
--
597.50
0.00
Sep 27
10/07, 12:15
--
--
606.25
0.00
Dec 27
10/07, 12:15
--
--
620.25
0.00
Mar 28
10/07, 12:15
--
--
632.00
0.00
May 28
10/07, 12:15
--
--
635.25
0.00
Jul 28
10/07, 12:15
--
--
622.50
0.00
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
Dec 25
10/08, 06:44
492.25
489.00
491.50
-0.50
Mar 26
10/08, 06:44
513.50
510.50
512.50
-1.00
May 26
10/08, 06:44
528.25
525.50
527.50
-0.75
Jul 26
10/08, 06:36
543.75
541.00
543.75
+0.25
Sep 26
10/08, 05:01
559.00
556.75
557.50
-1.50
Dec 26
10/07, 18:00
578.75
578.75
578.75
0.00
Mar 27
10/07, 12:15
597.50
597.50
593.25
-3.25
May 27
10/07, 12:15
--
--
599.50
-3.25
Jul 27
10/07, 12:15
--
--
586.75
-3.25
Sep 27
10/07, 12:15
--
--
600.50
-3.25
Dec 27
10/07, 12:15
--
--
618.25
-3.25
Mar 28
10/07, 12:15
--
--
630.75
-3.25
May 28
10/07, 12:15
--
--
627.50
-3.25
Jul 28
10/07, 12:15
--
--
612.50
-3.25
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
Dec 25
10/08, 06:44
5.52
5.51
5.52
0.00
Mar 26
10/08, 06:37
5.72
5.71
5.72
0.00
May 26
10/08, 01:05
5.86
5.86
5.86
0.00
Jul 26
10/08, 00:22
6.01
6.00
6.00
-0.01
Sep 26
10/07, 12:30
6.20
6.18
6.18
-0.04
Dec 26
10/07, 12:30
6.37
6.37
6.37
-0.03
Mar 27
--
--
--
--
--
May 27
--
--
--
--
--
Jul 27
--
--
--
--
--
Sep 27
--
--
--
--
--
Dec 27
--
--
--
--
--
Mar 28
--
--
--
--
--
May 28
--
--
--
--
--
Jul 28
--
--
--
--
--
Sep 28
--
--
--
--
--
Show more
Show less

Canola

Month
High
Low
Last
Change
Last traded
Nov 25
10/08, 07:02
616.90
613.10
613.70
-1.30
Jan 26
10/08, 07:02
630.10
626.40
626.90
-1.20
Mar 26
10/08, 07:02
641.10
637.50
637.90
-1.40
May 26
10/08, 07:02
651.20
648.00
648.00
-1.30
Jul 26
10/08, 06:46
659.40
657.40
657.40
-0.10
Nov 26
10/08, 05:50
662.00
661.20
661.20
+0.50
Jan 27
10/07, 12:22
--
--
668.10
+4.70
Mar 27
10/07, 12:22
--
--
670.40
+4.70
May 27
10/07, 12:22
--
--
673.40
+4.70
Jul 27
10/07, 12:22
--
--
680.20
+4.70
Nov 27
10/07, 12:22
--
--
676.70
+4.70
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
Nov 25
10/08, 06:44
1,027.00
1,020.00
1,025.50
+3.50
Jan 26
10/08, 06:44
1,042.50
1,036.75
1,040.75
+1.75
Mar 26
10/08, 06:44
1,056.50
1,051.00
1,054.25
+1.25
May 26
10/08, 06:44
1,070.50
1,065.00
1,068.00
+1.00
Jul 26
10/08, 06:44
1,081.50
1,076.25
1,079.25
+1.00
Aug 26
10/08, 06:41
1,078.75
1,074.25
1,077.25
+1.25
Sep 26
10/08, 06:02
1,066.50
1,062.50
1,065.50
+1.25
Nov 26
10/08, 06:43
1,070.75
1,066.75
1,068.75
+0.25
Jan 27
10/07, 12:15
--
--
1,079.00
0.00
Mar 27
10/07, 19:35
1,080.00
1,079.50
1,079.50
-1.00
May 27
10/07, 12:15
--
--
1,086.00
0.00
Jul 27
10/07, 12:15
--
--
1,093.50
0.00
Aug 27
10/07, 12:15
--
--
1,088.00
0.00
Sep 27
10/07, 12:15
--
--
1,073.75
0.00
Nov 27
10/08, 04:49
1,074.00
1,074.00
1,074.00
+1.25
Jul 28
10/07, 12:15
--
--
1,092.00
0.00
Nov 28
10/07, 12:15
--
--
1,075.25
0.00
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
Oct 25
10/07, 12:15
--
--
50.53
0.00
Dec 25
10/08, 06:44
51.50
51.06
51.41
+0.37
Jan 26
10/08, 06:44
51.83
51.37
51.74
+0.38
Mar 26
10/08, 06:44
52.17
51.73
52.08
+0.37
May 26
10/08, 06:44
52.31
51.89
52.25
+0.36
Jul 26
10/08, 06:43
52.24
51.96
52.19
+0.33
Aug 26
10/08, 06:41
51.85
51.62
51.81
+0.33
Sep 26
10/08, 06:07
51.45
51.25
51.39
+0.27
Oct 26
10/07, 21:25
50.97
50.97
50.97
+0.23
Dec 26
10/08, 06:27
50.95
50.62
50.92
+0.32
Jan 27
10/07, 12:15
--
--
50.54
0.00
Mar 27
10/07, 12:15
--
--
50.38
0.00
May 27
10/07, 12:15
--
--
50.27
0.00
Jul 27
10/07, 12:15
--
--
50.16
0.00
Aug 27
10/07, 12:15
--
--
49.87
0.00
Sep 27
10/07, 12:15
--
--
49.57
0.00
Oct 27
10/07, 12:15
--
--
49.29
0.00
Dec 27
10/07, 12:15
--
--
49.18
0.00
Jul 28
10/07, 12:15
--
--
49.07
0.00
Oct 28
10/07, 12:15
--
--
49.06
0.00
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
Oct 25
10/07, 18:08
270.90
270.10
270.90
+2.00
Dec 25
10/08, 06:44
277.10
275.00
276.80
-0.10
Jan 26
10/08, 06:44
281.50
279.40
281.20
-0.20
Mar 26
10/08, 06:44
287.40
285.70
287.10
-0.40
May 26
10/08, 06:44
293.30
291.50
292.80
-0.50
Jul 26
10/08, 06:43
298.90
297.10
298.30
-0.60
Aug 26
10/08, 06:36
300.90
299.30
300.20
-0.70
Sep 26
10/08, 06:41
302.30
300.40
301.60
-0.60
Oct 26
10/08, 06:35
302.60
301.10
302.10
-0.70
Dec 26
10/08, 06:41
306.70
305.30
306.30
-0.60
Jan 27
10/08, 04:46
308.10
307.50
308.10
-1.00
Mar 27
10/07, 12:15
--
--
312.20
0.00
May 27
10/07, 12:15
--
--
315.80
0.00
Jul 27
10/07, 12:15
--
--
319.70
0.00
Aug 27
10/07, 12:15
--
--
320.40
0.00
Sep 27
10/07, 12:15
--
--
319.90
0.00
Oct 27
10/07, 12:15
--
--
317.50
0.00
Dec 27
10/07, 12:15
--
--
319.50
0.00
Jul 28
10/07, 12:15
--
--
327.50
0.00
Oct 28
10/07, 12:15
--
--
327.50
0.00
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
Dec 25
10/08, 06:44
421.50
418.50
420.50
+0.75
Mar 26
10/08, 06:44
437.25
434.75
436.50
+0.25
May 26
10/08, 06:44
446.25
443.50
445.25
0.00
Jul 26
10/08, 06:44
452.25
449.50
451.25
0.00
Sep 26
10/08, 06:41
448.75
446.50
448.50
+1.00
Dec 26
10/08, 06:27
459.00
457.25
459.00
+1.00
Mar 27
10/07, 19:35
471.25
471.25
471.25
0.00
May 27
10/07, 12:15
--
--
478.50
0.00
Jul 27
10/07, 12:18
--
--
481.75
-0.25
Sep 27
10/07, 12:15
--
--
465.25
0.00
Dec 27
10/07, 23:35
467.25
467.00
467.00
-0.25
Jul 28
10/07, 12:15
--
--
485.50
0.00
Dec 28
10/07, 12:15
--
--
466.75
0.00
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
Dec 25
10/08, 05:32
289.00
285.75
288.50
+0.75
Mar 26
10/08, 00:55
309.00
309.00
309.00
-1.75
May 26
10/07, 12:15
--
--
322.00
0.00
Jul 26
10/07, 12:15
--
--
323.25
0.00
Sep 26
10/07, 12:15
--
--
339.00
0.00
Dec 26
10/07, 12:15
--
--
334.00
0.00
Mar 27
10/07, 12:15
--
--
337.50
0.00
May 27
10/07, 12:15
--
--
343.50
0.00
Jul 27
10/07, 12:15
--
--
334.00
0.00
Sep 27
10/07, 12:15
--
--
328.25
0.00
Jul 28
10/07, 12:15
--
--
328.75
0.00
Sep 28
10/07, 12:15
--
--
323.00
0.00
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Oct 25
10/07, 12:04
233.40
231.68
233.10
+1.23
Dec 25
10/07, 12:04
238.33
236.08
237.73
+1.05
Feb 26
10/07, 12:04
241.30
239.00
240.73
+1.10
Apr 26
10/07, 12:04
242.50
240.13
242.00
+1.28
Jun 26
10/07, 12:04
235.98
233.53
235.48
+1.40
Aug 26
10/07, 12:04
231.65
229.10
231.10
+1.33
Oct 26
10/07, 12:03
229.78
227.38
229.18
+1.23
Dec 26
10/07, 12:03
229.18
227.10
228.68
+1.25
Feb 27
10/07, 12:00
228.08
226.23
227.50
+1.18
Apr 27
10/07, 12:00
226.28
224.40
225.53
+1.20
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Oct 25
10/07, 12:04
366.20
361.80
365.50
+3.10
Nov 25
10/07, 12:04
365.18
360.08
364.25
+3.45
Jan 26
10/07, 12:04
359.95
354.25
359.00
+3.80
Mar 26
10/07, 12:04
356.13
350.68
355.18
+3.53
Apr 26
10/07, 12:04
355.13
349.75
354.05
+3.33
May 26
10/07, 12:03
353.05
347.88
351.95
+3.08
Aug 26
10/07, 12:04
351.30
346.93
350.58
+2.93
Sep 26
10/07, 12:00
349.40
345.78
348.95
+2.88
Oct 26
10/07, 12:00
347.05
347.05
346.83
+3.30
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
Oct 25
10/08, 06:18
0.7177
0.7166
0.7176
+0.0006
Nov 25
10/07, 23:56
0.7189
0.7172
0.7172
-0.0011
Dec 25
10/08, 07:04
0.7199
0.7181
0.7199
+0.0007
Jan 26
--
0.7209
0.7200
--
--
Mar 26
10/08, 06:35
0.7227
0.7211
0.7224
+0.0004
Jun 26
--
0.7251
0.7241
--
--
Sep 26
--
0.7272
0.7262
--
--
Dec 26
--
0.7288
0.7281
--
--
Mar 27
--
0.7304
0.7297
--
--
Jun 27
10/07, 13:02
--
--
0.7311
+0.0001
Sep 27
10/07, 13:02
--
--
0.7326
+0.0001
Dec 27
10/07, 13:02
--
--
0.7339
0.0000
Mar 28
10/07, 13:02
--
--
0.7352
0.0000
Jun 28
10/07, 13:02
--
--
0.7366
0.0000
Sep 28
10/07, 13:02
--
--
0.7380
0.0000
Dec 28
10/07, 13:02
--
--
0.7393
-0.0001
Mar 29
10/07, 13:02
--
--
0.7406
-0.0001
Jun 29
10/07, 13:02
--
--
0.7419
-0.0001
Sep 29
10/07, 13:02
--
--
0.7433
-0.0001
Dec 29
10/07, 13:02
--
--
0.7446
-0.0001
Show more
Show less

Crude Oil WCS

Month
High
Low
Last
Change
Last traded

Crude Oil WTI

Month
High
Low
Last
Change
Last traded
Nov 25
10/08, 07:04
62.81
62.05
62.61
+0.88
DTN CME DTN
Quotes are delayed at least 10 minutes.