Futures

Wheat

Month
High
Low
Last
Change
Last traded
Sep 25
07/20, 22:54
546.50
543.00
544.75
-1.50
Dec 25
07/20, 22:55
567.00
563.75
565.25
-1.75
Mar 26
07/20, 22:25
585.25
581.75
583.25
-2.00
May 26
07/20, 22:04
596.00
593.00
594.00
-2.00
Jul 26
07/20, 22:38
603.00
600.00
601.25
-1.50
Sep 26
07/20, 20:29
615.00
613.00
613.00
-2.50
Dec 26
07/20, 19:44
631.25
629.50
630.75
-1.25
Mar 27
07/18, 12:15
--
--
644.00
0.00
May 27
07/18, 12:15
--
--
646.75
0.00
Jul 27
07/18, 12:15
--
--
634.25
0.00
Sep 27
07/18, 12:15
--
--
646.50
0.00
Dec 27
07/18, 12:15
--
--
662.75
0.00
Mar 28
07/18, 12:15
--
--
674.50
0.00
May 28
07/18, 12:15
--
--
677.75
0.00
Jul 28
07/18, 12:15
--
--
665.00
0.00
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
Sep 25
07/20, 22:38
529.25
525.00
526.75
-2.25
Dec 25
07/20, 22:07
551.50
547.75
549.00
-2.50
Mar 26
07/20, 22:10
572.75
569.00
570.25
-2.50
May 26
07/20, 22:04
586.50
583.00
583.75
-2.75
Jul 26
07/20, 22:07
596.50
593.25
594.25
-2.50
Sep 26
07/18, 12:17
610.75
602.25
610.25
+11.00
Dec 26
07/18, 12:15
629.50
628.00
628.00
+10.50
Mar 27
07/18, 12:15
--
--
642.00
+10.25
May 27
07/18, 12:15
--
--
638.75
+10.25
Jul 27
07/18, 12:15
--
--
623.75
+10.25
Sep 27
07/18, 12:15
--
--
637.50
+10.25
Dec 27
07/18, 12:15
--
--
655.25
+10.25
Mar 28
07/18, 12:15
--
--
667.75
+10.25
May 28
07/18, 12:15
--
--
664.50
+10.25
Jul 28
07/18, 12:15
--
--
649.50
+10.25
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
Sep 25
07/20, 22:46
5.95
5.93
5.93
-0.02
Dec 25
07/20, 22:46
6.15
6.14
6.14
-0.02
Mar 26
07/20, 19:03
6.34
6.34
6.34
-0.02
May 26
07/20, 19:02
6.45
6.45
6.45
-0.02
Jul 26
07/18, 12:21
6.57
6.57
6.54
+0.01
Sep 26
07/18, 12:21
6.60
6.59
6.56
+0.03
Dec 26
07/18, 12:21
--
--
6.71
+0.03
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
07/20, 22:19
701.20
696.10
698.40
-1.90
Jan 26
07/20, 20:25
710.70
706.10
707.50
-2.00
Mar 26
07/20, 20:25
716.70
713.70
714.90
-1.90
May 26
07/20, 20:25
720.00
719.10
720.00
-1.90
Jul 26
--
--
--
--
--
Nov 26
07/18, 12:28
691.00
688.00
686.50
+0.40
Jan 27
07/18, 12:28
--
--
687.00
+0.50
Mar 27
07/18, 12:28
--
--
684.00
+0.50
May 27
07/18, 12:28
--
--
687.10
+0.50
Jul 27
07/18, 12:28
--
--
688.10
+0.50
Nov 27
07/18, 12:28
--
--
685.10
+0.50
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
Aug 25
07/20, 22:44
1,028.50
1,019.75
1,020.25
-7.50
Sep 25
07/20, 22:20
1,019.50
1,013.25
1,014.25
-6.75
Nov 25
07/20, 22:51
1,034.25
1,028.00
1,029.25
-6.50
Jan 26
07/20, 22:53
1,051.25
1,045.50
1,046.75
-6.00
Mar 26
07/20, 22:44
1,064.00
1,058.75
1,059.50
-6.25
May 26
07/20, 22:11
1,074.75
1,070.75
1,071.50
-6.25
Jul 26
07/20, 22:50
1,084.00
1,080.25
1,080.75
-6.25
Aug 26
07/20, 19:26
1,078.50
1,078.00
1,078.00
-6.00
Sep 26
07/18, 12:19
--
--
1,067.50
-2.50
Nov 26
07/20, 22:50
1,064.25
1,061.25
1,061.75
-5.75
Jan 27
07/18, 12:15
--
--
1,079.25
0.00
Mar 27
07/18, 12:15
--
--
1,082.00
0.00
May 27
07/18, 12:15
--
--
1,087.00
0.00
Jul 27
07/18, 12:15
--
--
1,094.50
0.00
Aug 27
07/18, 12:15
--
--
1,092.25
0.00
Sep 27
07/18, 12:15
--
--
1,077.75
0.00
Nov 27
07/18, 12:15
--
--
1,076.75
0.00
Jul 28
07/18, 12:15
--
--
1,097.00
0.00
Nov 28
07/18, 12:15
--
--
1,069.25
0.00
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
Aug 25
07/20, 22:44
55.94
55.45
55.64
-0.18
Sep 25
07/20, 22:30
55.71
55.26
55.46
-0.18
Oct 25
07/20, 22:16
55.54
55.11
55.27
-0.21
Dec 25
07/20, 22:52
55.69
55.21
55.40
-0.19
Jan 26
07/20, 21:36
55.61
55.29
55.42
-0.25
Mar 26
07/20, 22:51
55.38
55.04
55.21
-0.19
May 26
07/20, 22:42
54.96
54.61
54.85
-0.17
Jul 26
07/20, 21:35
54.48
54.19
54.33
-0.23
Aug 26
07/20, 20:33
53.60
53.59
53.59
-0.30
Sep 26
07/18, 12:15
--
--
53.20
0.00
Oct 26
07/18, 12:15
--
--
52.54
0.00
Dec 26
07/18, 12:16
--
--
52.32
+0.02
Jan 27
07/18, 12:15
--
--
52.12
0.00
Mar 27
07/18, 12:15
--
--
51.90
0.00
May 27
07/18, 12:15
--
--
51.69
0.00
Jul 27
07/18, 12:15
--
--
51.54
0.00
Aug 27
07/18, 12:15
--
--
51.24
0.00
Sep 27
07/18, 12:15
--
--
50.92
0.00
Oct 27
07/18, 12:15
--
--
50.70
0.00
Dec 27
07/18, 12:15
--
--
50.56
0.00
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
Aug 25
07/20, 22:20
274.70
272.50
272.60
-1.40
Sep 25
07/20, 22:52
279.10
276.80
276.90
-1.50
Oct 25
07/20, 22:23
282.90
280.50
280.60
-1.50
Dec 25
07/20, 22:52
289.70
287.20
287.30
-1.50
Jan 26
07/20, 22:11
293.30
290.90
291.00
-1.50
Mar 26
07/20, 22:20
299.20
296.90
297.00
-1.60
May 26
07/20, 21:40
303.90
301.70
301.70
-1.60
Jul 26
07/20, 21:40
307.80
306.00
306.10
-1.50
Aug 26
07/20, 18:00
309.50
309.00
309.50
+0.20
Sep 26
07/20, 18:00
310.30
310.00
310.30
+0.10
Oct 26
07/18, 12:17
--
--
308.90
-0.30
Dec 26
07/20, 18:00
312.30
312.30
312.30
+0.10
Jan 27
07/18, 12:15
--
--
313.20
0.00
Mar 27
07/18, 12:15
--
--
314.70
0.00
May 27
07/18, 12:15
--
--
316.90
0.00
Jul 27
07/18, 12:15
--
--
319.80
0.00
Aug 27
07/18, 12:15
--
--
320.30
0.00
Sep 27
07/18, 12:15
--
--
319.70
0.00
Oct 27
07/18, 12:15
--
--
317.50
0.00
Dec 27
07/18, 12:15
--
--
318.30
0.00
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
Sep 25
07/20, 22:54
408.75
405.25
407.25
-1.25
Dec 25
07/20, 22:55
427.75
424.00
426.00
-1.75
Mar 26
07/20, 22:51
444.75
441.25
443.25
-1.50
May 26
07/20, 22:45
454.75
451.50
453.25
-1.75
Jul 26
07/20, 21:53
461.00
458.00
459.50
-2.00
Sep 26
07/20, 20:44
452.75
450.25
451.25
-2.00
Dec 26
07/20, 22:27
459.75
457.25
458.50
-1.50
Mar 27
07/20, 20:05
471.50
469.50
470.00
-2.25
May 27
07/18, 12:15
--
--
478.75
0.00
Jul 27
07/18, 12:15
--
--
481.25
0.00
Sep 27
07/18, 12:15
--
--
464.00
0.00
Dec 27
07/20, 19:20
465.50
464.50
465.00
-0.75
Jul 28
07/18, 12:15
--
--
484.00
0.00
Dec 28
07/18, 12:15
--
--
465.25
0.00
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
Sep 25
07/20, 18:09
366.50
364.00
366.50
+0.25
Dec 25
07/20, 22:21
360.75
356.00
356.00
-1.75
Mar 26
07/18, 12:15
--
--
359.50
0.00
May 26
07/18, 12:15
--
--
364.75
0.00
Jul 26
07/18, 12:15
--
--
353.25
0.00
Sep 26
07/18, 12:15
--
--
369.00
0.00
Dec 26
07/18, 12:15
--
--
371.50
0.00
Mar 27
07/18, 12:15
--
--
375.00
0.00
May 27
07/18, 12:15
--
--
381.00
0.00
Jul 27
07/18, 12:15
--
--
371.50
0.00
Sep 27
07/18, 12:15
--
--
365.75
0.00
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Aug 25
07/18, 12:04
224.55
222.13
223.55
-0.13
Oct 25
07/18, 12:04
220.78
218.25
219.83
-0.50
Dec 25
07/18, 12:04
221.00
218.33
219.80
-0.70
Feb 26
07/18, 12:04
221.13
218.48
219.88
-0.80
Apr 26
07/18, 12:04
220.93
218.43
219.73
-1.00
Jun 26
07/18, 12:03
213.78
211.65
212.75
-0.98
Aug 26
07/18, 12:03
209.40
207.48
208.43
-1.00
Oct 26
07/18, 12:03
207.60
205.83
206.80
-0.70
Dec 26
07/18, 12:04
207.00
205.30
206.23
-0.60
Feb 27
07/18, 12:00
205.25
205.25
205.63
-0.83
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Aug 25
07/18, 12:04
325.90
321.00
324.00
-1.00
Sep 25
07/18, 12:04
326.23
321.33
324.20
-1.23
Oct 25
07/18, 12:04
324.33
319.50
322.30
-1.38
Nov 25
07/18, 12:04
321.38
316.65
319.53
-1.38
Jan 26
07/18, 12:04
314.33
310.00
312.65
-1.40
Mar 26
07/18, 12:03
309.83
305.50
308.08
-1.55
Apr 26
07/18, 12:00
307.95
303.85
306.23
-1.53
May 26
07/18, 12:02
305.63
302.95
304.18
-1.53
Aug 26
07/18, 12:00
306.40
304.00
305.20
-1.50
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
Aug 25
--
0.7301
0.7292
--
--
Sep 25
07/20, 22:52
0.7311
0.7302
0.7308
+0.0002
Oct 25
--
0.7321
0.7312
--
--
Nov 25
--
0.7332
0.7325
--
--
Dec 25
07/20, 18:03
0.7340
0.7333
0.7340
+0.0003
Mar 26
--
0.7369
0.7361
--
--
Jun 26
--
0.7391
0.7383
--
--
Sep 26
--
0.7403
0.7401
--
--
Dec 26
--
0.7417
0.7415
--
--
Mar 27
07/18, 13:02
--
--
0.7425
+0.0006
Jun 27
07/18, 13:02
--
--
0.7437
+0.0004
Sep 27
07/18, 13:02
--
--
0.7448
+0.0004
Dec 27
07/18, 13:02
--
--
0.7458
+0.0003
Mar 28
07/18, 13:02
--
--
0.7468
+0.0003
Jun 28
07/18, 13:02
--
--
0.7478
+0.0002
Sep 28
07/18, 13:02
--
--
0.7488
+0.0001
Dec 28
07/18, 13:02
--
--
0.7498
+0.0001
Mar 29
07/18, 13:02
--
--
0.7508
0.0000
Jun 29
07/18, 13:02
--
--
0.7518
-0.0001
Sep 29
07/18, 13:02
--
--
0.7528
-0.0002
Show more
Show less

Crude Oil WCS

Month
High
Low
Last
Change
Last traded

Crude Oil WTI

Month
High
Low
Last
Change
Last traded
Aug 25
07/20, 22:54
67.60
67.24
67.51
+0.17
DTN CME DTN
Quotes are delayed at least 10 minutes.