Futures

Wheat

Month
High
Low
Last
Change
Last traded
Sep 25
08/08, 12:19
521.75
513.75
514.50
-3.75
Dec 25
08/08, 12:19
542.00
534.25
535.00
-4.00
Mar 26
08/08, 12:19
561.25
553.25
554.25
-4.00
May 26
08/08, 12:19
574.25
566.50
567.25
-4.25
Jul 26
08/08, 12:19
583.25
575.50
576.75
-4.25
Sep 26
08/08, 12:15
596.50
590.00
590.25
-4.00
Dec 26
08/08, 12:15
614.00
607.25
607.75
-4.00
Mar 27
08/08, 12:15
624.25
620.75
621.50
-3.75
May 27
08/08, 12:15
--
--
627.00
-3.25
Jul 27
08/08, 12:15
--
--
621.00
-3.50
Sep 27
08/08, 12:15
--
--
631.25
-2.00
Dec 27
08/08, 12:15
--
--
647.50
-2.00
Mar 28
08/08, 12:15
--
--
659.25
-2.00
May 28
08/08, 12:15
--
--
662.50
-2.00
Jul 28
08/08, 12:15
--
--
649.75
-2.00
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
Sep 25
08/08, 12:19
524.75
515.75
518.25
-3.25
Dec 25
08/08, 12:19
544.75
534.75
537.25
-4.50
Mar 26
08/08, 12:19
563.25
552.75
555.00
-4.75
May 26
08/08, 12:19
575.50
565.75
567.50
-5.00
Jul 26
08/08, 12:19
585.25
574.75
577.00
-5.00
Sep 26
08/08, 12:19
596.25
587.75
590.25
-5.00
Dec 26
08/08, 12:15
615.50
608.50
608.75
-5.00
Mar 27
08/08, 12:15
--
--
623.25
-4.75
May 27
08/08, 12:15
--
--
620.00
-4.75
Jul 27
08/08, 12:15
--
--
605.00
-4.75
Sep 27
08/08, 12:15
--
--
618.75
-4.75
Dec 27
08/08, 12:15
--
--
636.50
-4.75
Mar 28
08/08, 12:15
--
--
649.00
-4.75
May 28
08/08, 12:15
--
--
645.75
-4.75
Jul 28
08/08, 12:15
--
--
630.75
-4.75
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
Sep 25
08/08, 12:20
5.81
5.74
5.77
+0.03
Dec 25
08/08, 12:20
6.05
5.95
5.97
+0.02
Mar 26
08/08, 12:20
6.21
6.17
6.18
+0.03
May 26
08/08, 12:20
6.34
6.30
6.31
+0.03
Jul 26
08/08, 12:20
6.42
6.42
6.41
+0.02
Sep 26
08/08, 12:20
6.53
6.48
6.49
-0.02
Dec 26
08/08, 12:20
--
--
6.62
-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
08/08, 12:24
682.30
668.90
669.40
-7.90
Jan 26
08/08, 12:24
693.90
680.10
681.00
-8.10
Mar 26
08/08, 12:24
702.70
689.00
689.50
-8.20
May 26
08/08, 12:24
709.90
696.40
696.60
-8.30
Jul 26
08/08, 12:24
714.20
705.80
700.80
-8.40
Nov 26
08/08, 12:24
679.30
671.80
666.30
-8.80
Jan 27
08/08, 12:24
--
--
667.10
-8.80
Mar 27
08/08, 12:24
--
--
664.10
-8.80
May 27
08/08, 12:24
--
--
667.20
-8.80
Jul 27
08/08, 12:24
--
--
668.20
-8.80
Nov 27
08/08, 12:24
--
--
665.20
-8.80
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
Aug 25
08/08, 12:15
975.75
967.25
966.75
-5.00
Sep 25
08/08, 12:19
978.25
966.25
967.75
-6.25
Nov 25
08/08, 12:19
998.00
986.00
987.50
-6.25
Jan 26
08/08, 12:19
1,016.50
1,005.00
1,006.50
-6.00
Mar 26
08/08, 12:19
1,033.00
1,021.50
1,022.75
-6.50
May 26
08/08, 12:19
1,047.50
1,035.75
1,037.00
-7.00
Jul 26
08/08, 12:19
1,057.75
1,046.00
1,047.00
-7.25
Aug 26
08/08, 12:16
1,056.75
1,045.75
1,046.75
-7.25
Sep 26
08/08, 12:15
1,047.50
1,037.00
1,038.00
-7.25
Nov 26
08/08, 12:18
1,050.00
1,039.00
1,040.75
-6.25
Jan 27
08/08, 12:15
--
--
1,052.00
-6.75
Mar 27
08/08, 12:15
--
--
1,055.25
-6.75
May 27
08/08, 12:15
1,065.75
1,065.75
1,060.75
-6.75
Jul 27
08/08, 12:15
--
--
1,068.50
-6.50
Aug 27
08/08, 12:15
--
--
1,064.75
-6.50
Sep 27
08/08, 12:15
--
--
1,052.00
-6.50
Nov 27
08/08, 12:15
1,060.00
1,060.00
1,052.00
-6.25
Jul 28
08/08, 12:15
--
--
1,072.25
-6.25
Nov 28
08/08, 12:15
--
--
1,055.00
-6.25
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
Aug 25
08/08, 12:15
53.35
53.00
52.76
-0.78
Sep 25
08/08, 12:19
53.83
52.41
52.71
-0.79
Oct 25
08/08, 12:19
53.63
52.27
52.53
-0.82
Dec 25
08/08, 12:19
53.65
52.29
52.53
-0.89
Jan 26
08/08, 12:19
53.81
52.47
52.70
-0.89
Mar 26
08/08, 12:19
53.71
52.43
52.64
-0.89
May 26
08/08, 12:19
53.48
52.24
52.46
-0.87
Jul 26
08/08, 12:19
53.19
51.92
52.11
-0.87
Aug 26
08/08, 12:19
52.16
51.40
51.52
-0.85
Sep 26
08/08, 12:15
51.82
50.84
50.94
-0.84
Oct 26
08/08, 12:15
51.04
50.26
50.41
-0.82
Dec 26
08/08, 12:15
51.04
50.09
50.21
-0.89
Jan 27
08/08, 12:15
--
--
50.09
-0.88
Mar 27
08/08, 12:15
50.52
50.52
49.87
-0.88
May 27
08/08, 12:15
--
--
49.68
-0.88
Jul 27
08/08, 12:15
49.50
49.50
49.43
-0.89
Aug 27
08/08, 12:15
--
--
49.06
-0.89
Sep 27
08/08, 12:15
--
--
48.64
-0.89
Oct 27
08/08, 12:15
--
--
48.37
-0.90
Dec 27
08/08, 12:15
--
--
48.26
-0.90
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
Aug 25
08/08, 12:15
274.60
274.10
273.40
+0.70
Sep 25
08/08, 12:19
278.40
275.00
276.60
+0.50
Oct 25
08/08, 12:19
281.10
277.80
279.00
+0.20
Dec 25
08/08, 12:19
287.40
284.20
285.20
0.00
Jan 26
08/08, 12:19
290.80
287.80
288.70
-0.10
Mar 26
08/08, 12:19
296.40
293.50
294.40
-0.10
May 26
08/08, 12:19
301.60
298.80
299.60
-0.10
Jul 26
08/08, 12:19
306.80
304.30
304.80
-0.10
Aug 26
08/08, 12:18
309.00
306.30
307.10
0.00
Sep 26
08/08, 12:15
310.80
307.80
308.70
0.00
Oct 26
08/08, 12:15
310.90
308.70
309.00
0.00
Dec 26
08/08, 12:17
314.20
311.90
312.50
-0.10
Jan 27
08/08, 12:15
313.40
313.30
314.10
0.00
Mar 27
08/08, 12:15
--
--
316.00
+0.10
May 27
08/08, 12:15
--
--
318.80
+0.10
Jul 27
08/08, 12:15
--
--
321.90
0.00
Aug 27
08/08, 12:15
--
--
322.30
0.00
Sep 27
08/08, 12:15
--
--
322.00
0.00
Oct 27
08/08, 12:15
--
--
320.00
0.00
Dec 27
08/08, 12:15
--
--
321.70
0.00
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
Sep 25
08/08, 12:19
389.25
382.00
382.75
-1.75
Dec 25
08/08, 12:19
411.00
404.25
405.50
-1.50
Mar 26
08/08, 12:19
427.75
422.00
423.00
-1.50
May 26
08/08, 12:19
437.25
432.00
433.00
-1.75
Jul 26
08/08, 12:19
444.00
439.00
439.75
-2.25
Sep 26
08/08, 12:19
441.50
438.00
438.50
-1.25
Dec 26
08/08, 12:19
449.50
446.00
446.75
-0.75
Mar 27
08/08, 12:19
461.50
458.25
459.00
-0.75
May 27
08/08, 12:15
466.00
465.50
465.25
-0.75
Jul 27
08/08, 12:17
470.25
467.75
468.00
-0.75
Sep 27
08/08, 12:15
--
--
454.25
-0.50
Dec 27
08/08, 12:15
458.75
456.75
456.75
-0.75
Jul 28
08/08, 12:15
--
--
476.25
-0.50
Dec 28
08/08, 12:15
--
--
459.50
-0.50
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
Sep 25
08/08, 12:16
337.25
331.75
333.00
+1.00
Dec 25
08/08, 12:17
348.50
341.50
343.75
+1.75
Mar 26
08/08, 12:15
--
--
347.25
+0.75
May 26
08/08, 12:15
--
--
350.25
+0.75
Jul 26
08/08, 12:15
--
--
350.25
+0.75
Sep 26
08/08, 12:15
--
--
366.00
+0.75
Dec 26
08/08, 12:15
--
--
368.50
+0.75
Mar 27
08/08, 12:15
--
--
372.00
+0.75
May 27
08/08, 12:15
--
--
378.00
+0.75
Jul 27
08/08, 12:15
--
--
368.50
+0.75
Sep 27
08/08, 12:15
--
--
362.75
+0.75
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Aug 25
08/08, 12:04
239.25
232.28
232.55
-6.20
Oct 25
08/08, 12:04
232.38
225.60
225.98
-6.25
Dec 25
08/08, 12:04
233.83
227.40
227.93
-5.70
Feb 26
08/08, 12:04
234.50
228.28
228.85
-5.40
Apr 26
08/08, 12:04
234.03
228.13
228.68
-5.00
Jun 26
08/08, 12:04
226.23
220.73
221.03
-4.83
Aug 26
08/08, 12:04
222.00
216.58
216.78
-4.68
Oct 26
08/08, 12:04
220.35
214.95
215.25
-4.60
Dec 26
08/08, 12:04
219.15
214.15
214.60
-4.20
Feb 27
08/08, 12:04
217.45
213.20
213.30
-4.15
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Aug 25
08/08, 12:04
348.70
339.40
339.40
-9.25
Sep 25
08/08, 12:04
349.63
340.38
340.38
-9.25
Oct 25
08/08, 12:04
348.58
339.23
339.23
-9.25
Nov 25
08/08, 12:04
347.03
337.35
337.35
-9.25
Jan 26
08/08, 12:02
340.38
330.80
330.80
-9.25
Mar 26
08/08, 12:00
335.03
325.40
325.40
-9.25
Apr 26
08/08, 12:00
331.83
322.88
322.88
-9.25
May 26
08/08, 12:00
328.85
319.75
319.75
-9.25
Aug 26
08/08, 12:03
328.00
318.90
319.28
-8.83
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
Aug 25
08/08, 14:12
0.7286
0.7272
0.7275
+0.0007
Sep 25
--
0.7631
0.7283
--
--
Oct 25
08/08, 13:02
--
--
0.7295
+0.0008
Nov 25
08/08, 13:02
--
--
0.7306
+0.0008
Dec 25
--
--
0.7401
--
--
Mar 26
08/08, 13:02
0.7340
0.7340
0.7341
+0.0009
Jun 26
08/08, 13:02
--
--
0.7364
+0.0010
Sep 26
08/08, 13:02
--
--
0.7381
+0.0011
Dec 26
08/08, 13:02
--
--
0.7394
+0.0013
Mar 27
08/08, 13:02
--
--
0.7407
+0.0014
Jun 27
08/08, 13:02
--
--
0.7421
+0.0015
Sep 27
08/08, 13:02
--
--
0.7433
+0.0016
Dec 27
08/08, 13:02
--
--
0.7444
+0.0017
Mar 28
08/08, 13:02
--
--
0.7454
+0.0018
Jun 28
08/08, 13:02
--
--
0.7466
+0.0020
Sep 28
08/08, 13:02
--
--
0.7477
+0.0021
Dec 28
08/08, 13:02
--
--
0.7488
+0.0022
Mar 29
08/08, 13:02
--
--
0.7499
+0.0023
Jun 29
08/08, 13:02
--
--
0.7510
+0.0024
Sep 29
08/08, 13:02
--
--
0.7521
+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
Sep 25
08/08, 14:59
64.58
62.77
63.88
0.00
DTN CME DTN
Quotes are delayed at least 10 minutes.