Futures

Wheat

Month
High
Low
Last
Change
Last traded
Sep 24
07/26, 12:19
541.25
522.00
523.50
-14.25
Dec 24
07/26, 12:19
565.75
546.75
548.50
-14.00
Mar 25
07/26, 12:19
585.50
567.25
569.00
-13.75
May 25
07/26, 12:19
596.50
579.75
581.00
-13.50
Jul 25
07/26, 12:19
601.75
584.75
586.75
-13.00
Sep 25
07/26, 12:17
611.50
595.75
597.50
-12.25
Dec 25
07/26, 12:19
623.75
610.00
611.50
-11.75
Mar 26
07/26, 12:15
633.00
633.00
620.75
-11.50
May 26
07/26, 12:15
630.00
625.25
621.75
-11.50
Jul 26
07/26, 12:15
--
--
601.75
-11.50
Sep 26
07/26, 12:15
--
--
612.75
-11.50
Dec 26
07/26, 12:15
--
--
626.50
-11.50
Mar 27
07/26, 12:15
--
--
636.25
-11.50
May 27
07/26, 12:15
--
--
638.00
-11.50
Jul 27
07/26, 12:15
--
--
613.75
-11.50
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
Sep 24
07/26, 12:19
566.25
544.50
545.50
-16.00
Dec 24
07/26, 12:19
582.00
561.00
562.00
-16.00
Mar 25
07/26, 12:18
595.25
575.25
576.50
-15.50
May 25
07/26, 12:18
602.25
583.00
584.25
-15.00
Jul 25
07/26, 12:18
601.25
583.00
583.25
-14.50
Sep 25
07/26, 12:15
600.00
591.50
591.25
-14.00
Dec 25
07/26, 12:15
604.00
602.00
602.75
-14.00
Mar 26
07/26, 12:15
--
--
609.00
-14.00
May 26
07/26, 12:15
--
--
609.50
-13.50
Jul 26
07/26, 12:15
--
--
594.00
-10.00
Sep 26
07/26, 12:15
--
--
602.25
-10.00
Dec 26
07/26, 12:15
--
--
614.25
-10.00
Mar 27
07/26, 12:15
--
--
620.50
-10.00
May 27
07/26, 12:15
--
--
617.25
-10.00
Jul 27
07/26, 12:15
--
--
587.25
-10.00
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
Sep 24
07/26, 12:31
612.75
586.50
588.50
-15.25
Dec 24
07/26, 12:31
630.50
605.75
607.50
-14.50
Mar 25
07/26, 12:31
646.50
624.00
625.25
-13.50
May 25
07/26, 12:31
655.50
637.75
635.50
-13.25
Jul 25
07/26, 12:31
650.00
647.00
644.50
-12.75
Sep 25
07/26, 12:31
--
--
640.75
-12.50
Dec 25
07/26, 12:31
--
--
651.75
-12.50
Mar 26
07/26, 12:31
--
--
657.25
-12.50
May 26
--
--
--
--
--
Show more
Show less

Canola

Month
High
Low
Last
Change
Last traded
Nov 24
07/26, 12:26
671.70
645.70
646.50
-25.20
Jan 25
07/26, 12:26
676.90
653.50
654.10
-23.40
Mar 25
07/26, 12:26
681.10
659.50
659.90
-21.80
May 25
07/26, 12:26
680.50
661.60
661.30
-20.60
Jul 25
07/26, 12:26
678.70
660.40
660.60
-19.90
Nov 25
07/26, 12:26
633.70
619.90
621.50
-19.10
Jan 26
07/26, 12:26
--
--
617.90
-18.90
Mar 26
07/26, 12:26
--
--
616.00
-18.90
May 26
07/26, 12:26
--
--
616.70
-18.90
Jul 26
07/26, 12:26
--
--
614.20
-18.90
Nov 26
07/26, 12:26
--
--
611.70
-18.90
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
Aug 24
07/26, 12:19
1,117.25
1,071.50
1,077.50
-38.50
Sep 24
07/26, 12:19
1,075.75
1,038.75
1,042.00
-32.50
Nov 24
07/26, 12:19
1,080.50
1,045.00
1,048.50
-31.00
Jan 25
07/26, 12:19
1,094.75
1,061.00
1,064.00
-29.75
Mar 25
07/26, 12:19
1,104.50
1,073.00
1,076.00
-27.50
May 25
07/26, 12:19
1,113.25
1,083.75
1,086.50
-25.25
Jul 25
07/26, 12:19
1,121.00
1,092.75
1,095.00
-24.50
Aug 25
07/26, 12:15
1,104.75
1,096.50
1,091.00
-23.50
Sep 25
07/26, 12:15
--
--
1,073.75
-22.75
Nov 25
07/26, 12:19
1,095.50
1,070.25
1,071.75
-22.50
Jan 26
07/26, 12:15
1,093.00
1,093.00
1,083.25
-22.50
Mar 26
07/26, 12:15
--
--
1,085.00
-22.75
May 26
07/26, 12:15
--
--
1,089.50
-22.50
Jul 26
07/26, 12:15
--
--
1,095.75
-22.50
Aug 26
07/26, 12:15
--
--
1,088.75
-22.50
Sep 26
07/26, 12:15
--
--
1,076.00
-22.25
Nov 26
07/26, 12:15
1,091.50
1,091.50
1,073.50
-22.25
Jul 27
07/26, 12:15
--
--
1,086.25
-22.25
Nov 27
07/26, 12:15
--
--
1,059.50
-22.25
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
Aug 24
07/26, 12:19
46.04
43.55
43.66
-2.15
Sep 24
07/26, 12:19
45.41
42.91
43.01
-2.18
Oct 24
07/26, 12:19
44.75
42.24
42.30
-2.26
Dec 24
07/26, 12:19
44.42
41.79
41.83
-2.34
Jan 25
07/26, 12:19
44.30
41.82
41.85
-2.23
Mar 25
07/26, 12:19
44.32
41.95
41.98
-2.10
May 25
07/26, 12:19
44.34
42.10
42.14
-1.98
Jul 25
07/26, 12:19
44.29
42.15
42.20
-1.89
Aug 25
07/26, 12:18
43.69
42.00
42.04
-1.80
Sep 25
07/26, 12:17
43.22
41.80
41.78
-1.75
Oct 25
07/26, 12:17
42.84
41.41
41.38
-1.67
Dec 25
07/26, 12:17
42.73
41.22
41.25
-1.63
Jan 26
07/26, 12:15
--
--
41.24
-1.59
Mar 26
07/26, 12:15
--
--
41.25
-1.58
May 26
07/26, 12:15
--
--
41.34
-1.48
Jul 26
07/26, 12:15
42.43
41.88
41.34
-1.44
Aug 26
07/26, 12:15
--
--
41.07
-1.44
Sep 26
07/26, 12:15
--
--
41.09
-1.44
Oct 26
07/26, 12:15
--
--
40.96
-1.44
Dec 26
07/26, 12:15
--
--
41.11
-1.44
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
Aug 24
07/26, 12:19
354.80
349.30
353.30
+0.90
Sep 24
07/26, 12:19
336.00
329.80
334.30
+0.10
Oct 24
07/26, 12:19
326.60
320.30
323.20
-3.40
Dec 24
07/26, 12:19
329.70
322.10
324.70
-4.50
Jan 25
07/26, 12:19
330.10
322.70
325.40
-4.50
Mar 25
07/26, 12:18
330.70
324.00
326.50
-4.20
May 25
07/26, 12:19
332.70
326.10
328.80
-3.80
Jul 25
07/26, 12:19
336.50
329.10
332.00
-3.60
Aug 25
07/26, 12:15
335.60
331.00
332.70
-3.40
Sep 25
07/26, 12:15
335.00
330.00
332.60
-3.20
Oct 25
07/26, 12:15
333.70
330.00
331.50
-2.80
Dec 25
07/26, 12:19
335.90
330.60
333.80
-2.50
Jan 26
07/26, 12:15
336.20
334.30
334.10
-2.60
Mar 26
07/26, 12:15
--
--
332.90
-2.80
May 26
07/26, 12:15
--
--
332.40
-2.70
Jul 26
07/26, 12:15
--
--
333.70
-2.70
Aug 26
07/26, 12:15
--
--
332.00
-2.60
Sep 26
07/26, 12:15
--
--
330.10
-2.60
Oct 26
07/26, 12:15
--
--
330.90
+0.20
Dec 26
07/26, 12:15
--
--
330.50
+0.10
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
Sep 24
07/26, 12:19
406.50
394.00
394.50
-11.50
Dec 24
07/26, 12:19
421.75
409.25
410.00
-10.75
Mar 25
07/26, 12:19
436.00
424.25
424.50
-10.75
May 25
07/26, 12:19
446.00
434.75
435.00
-10.50
Jul 25
07/26, 12:19
453.25
442.25
442.75
-9.75
Sep 25
07/26, 12:19
454.00
445.00
445.25
-8.75
Dec 25
07/26, 12:19
460.00
451.75
452.25
-7.50
Mar 26
07/26, 12:18
471.00
463.00
463.50
-7.25
May 26
07/26, 12:15
471.75
471.75
470.00
-7.00
Jul 26
07/26, 12:15
478.50
474.25
473.75
-6.75
Sep 26
07/26, 12:15
--
--
453.50
-6.00
Dec 26
07/26, 12:15
459.25
454.25
452.50
-6.00
Jul 27
07/26, 12:15
473.50
473.50
471.00
-6.00
Dec 27
07/26, 12:15
447.25
446.50
444.50
-5.25
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
Sep 24
07/26, 12:15
334.75
317.00
322.25
-6.75
Dec 24
07/26, 12:19
330.00
310.00
312.25
-10.50
Mar 25
07/26, 12:15
--
--
314.75
-10.75
May 25
07/26, 12:15
--
--
314.50
-13.00
Jul 25
07/26, 12:15
--
--
320.25
-13.00
Sep 25
07/26, 12:15
--
--
316.00
-13.00
Dec 25
07/26, 12:15
--
--
321.25
-13.00
Mar 26
07/26, 12:15
--
--
318.25
-13.00
May 26
07/26, 12:15
--
--
324.25
-13.00
Jul 26
07/26, 12:15
--
--
314.50
-13.00
Sep 26
07/26, 12:15
--
--
330.25
-13.00
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Aug 24
07/26, 12:04
189.33
188.25
188.58
-0.33
Oct 24
07/26, 12:04
189.03
187.90
188.55
-0.05
Dec 24
07/26, 12:04
189.40
188.53
189.30
+0.40
Feb 25
07/26, 12:04
190.00
189.23
189.93
+0.25
Apr 25
07/26, 12:03
191.13
190.45
190.88
-0.05
Jun 25
07/26, 12:04
184.25
183.68
184.10
+0.03
Aug 25
07/26, 12:02
181.80
181.23
181.60
+0.23
Oct 25
07/26, 12:00
183.30
182.63
183.25
+0.48
Dec 25
07/26, 12:00
185.40
184.75
184.90
-0.10
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Aug 24
07/26, 12:04
260.75
258.28
259.70
+1.08
Sep 24
07/26, 12:04
260.35
257.63
259.60
+1.70
Oct 24
07/26, 12:04
259.08
256.83
258.30
+1.23
Nov 24
07/26, 12:04
257.90
256.05
257.20
+0.98
Jan 25
07/26, 12:03
255.30
253.58
254.73
+1.00
Mar 25
07/26, 12:04
255.65
254.20
255.15
+0.88
Apr 25
07/26, 12:00
257.68
256.20
257.50
+1.20
May 25
07/26, 12:00
258.90
257.45
258.90
+1.03
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
Aug 24
07/26, 14:01
0.7245
0.7231
0.7232
-0.0008
Sep 24
07/26, 14:59
0.7253
0.7231
0.7238
-0.0008
Oct 24
07/26, 13:02
0.7256
0.7242
0.7243
-0.0008
Nov 24
07/26, 13:02
--
--
0.7250
-0.0008
Dec 24
07/26, 14:18
0.7271
0.7250
0.7256
-0.0008
Mar 25
07/26, 13:02
0.7285
0.7282
0.7272
-0.0008
Jun 25
07/26, 13:02
--
--
0.7285
-0.0008
Sep 25
07/26, 13:02
--
--
0.7297
-0.0009
Dec 25
07/26, 13:02
--
--
0.7309
-0.0009
Mar 26
07/26, 13:02
--
--
0.7321
-0.0010
Jun 26
07/26, 13:02
--
--
0.7333
-0.0010
Sep 26
07/26, 13:02
--
--
0.7345
-0.0010
Dec 26
07/26, 13:02
--
--
0.7358
-0.0010
Mar 27
07/26, 13:02
--
--
0.7371
-0.0010
Jun 27
07/26, 13:02
--
--
0.7383
-0.0011
Sep 27
07/26, 13:02
--
--
0.7396
-0.0011
Dec 27
07/26, 13:02
--
--
0.7409
-0.0011
Mar 28
07/26, 13:02
--
--
0.7422
-0.0011
Jun 28
07/26, 13:02
--
--
0.7436
-0.0011
Sep 28
07/26, 13:02
--
--
0.7449
-0.0011
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 24
07/26, 14:59
78.60
76.19
77.16
-1.12
DTN CME DTN
Quotes are delayed at least 10 minutes.