Futures

Wheat

Month
High
Low
Last
Change
Last traded
Jul 25
06/30, 12:15
531.75
523.50
528.75
+4.00
Sep 25
06/30, 12:19
545.25
534.75
538.25
-2.50
Dec 25
06/30, 12:19
567.25
556.75
560.00
-3.00
Mar 26
06/30, 12:19
586.00
576.00
579.25
-3.00
May 26
06/30, 12:19
597.00
586.75
589.75
-3.00
Jul 26
06/30, 12:18
603.00
593.00
596.25
-2.50
Sep 26
06/30, 12:15
612.25
605.75
608.25
-2.25
Dec 26
06/30, 12:15
628.00
621.00
624.50
-1.75
Mar 27
06/30, 12:15
638.00
632.00
636.00
-1.75
May 27
06/30, 12:15
633.75
633.50
639.00
-1.00
Jul 27
06/30, 12:15
--
--
626.00
-1.00
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
Jul 25
06/30, 12:19
518.75
505.25
506.00
-10.00
Sep 25
06/30, 12:19
537.75
525.50
526.75
-7.00
Dec 25
06/30, 12:19
560.50
549.25
550.00
-6.75
Mar 26
06/30, 12:19
581.00
571.00
571.50
-6.00
May 26
06/30, 12:18
592.75
583.75
584.50
-5.50
Jul 26
06/30, 12:17
601.50
592.75
593.50
-4.75
Sep 26
06/30, 12:15
612.50
606.25
606.50
-3.75
Dec 26
06/30, 12:15
630.75
624.00
624.00
-3.00
Mar 27
06/30, 12:15
--
--
636.50
-2.25
May 27
06/30, 12:15
--
--
633.25
-2.25
Jul 27
06/30, 12:15
--
--
618.25
-2.25
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
Jul 25
06/30, 12:26
6.12
6.11
6.03
-0.05
Sep 25
06/30, 12:26
6.36
6.19
6.21
-0.07
Dec 25
06/30, 12:26
6.60
6.36
6.39
-0.09
Mar 26
06/30, 12:26
6.70
6.55
6.55
-0.10
May 26
06/30, 12:26
6.70
6.70
6.67
-0.07
Jul 26
06/30, 12:26
--
--
6.69
-0.08
Sep 26
06/30, 12:26
--
--
6.65
-0.06
Dec 26
06/30, 12:26
--
--
6.82
-0.05
Mar 27
--
--
--
--
--
Show more
Show less

Canola

Month
High
Low
Last
Change
Last traded
Jul 25
06/30, 12:25
707.70
704.00
699.80
+16.80
Nov 25
06/30, 12:25
719.00
683.20
709.70
+16.80
Jan 26
06/30, 12:25
727.30
693.20
718.30
+16.20
Mar 26
06/30, 12:25
734.20
700.50
725.50
+15.70
May 26
06/30, 12:25
739.60
717.20
731.80
+15.30
Jul 26
06/30, 12:25
745.20
735.80
736.90
+14.90
Nov 26
06/30, 12:25
709.20
704.00
705.10
+15.20
Jan 27
06/30, 12:25
--
--
704.90
+15.20
Mar 27
06/30, 12:25
--
--
701.90
+15.20
May 27
06/30, 12:25
--
--
705.30
+15.20
Jul 27
06/30, 12:25
--
--
705.30
+15.20
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
Jul 25
06/30, 12:15
1,039.25
1,018.25
1,024.25
-3.50
Aug 25
06/30, 12:19
1,044.25
1,023.25
1,029.75
-3.50
Sep 25
06/30, 12:19
1,030.00
1,010.00
1,018.25
+1.00
Nov 25
06/30, 12:19
1,038.25
1,018.50
1,027.00
+2.25
Jan 26
06/30, 12:19
1,053.00
1,034.00
1,042.25
+2.50
Mar 26
06/30, 12:19
1,064.50
1,046.50
1,054.75
+3.00
May 26
06/30, 12:19
1,075.00
1,058.25
1,066.00
+3.00
Jul 26
06/30, 12:19
1,083.50
1,067.50
1,074.75
+2.75
Aug 26
06/30, 12:15
1,073.25
1,071.50
1,070.75
+3.00
Sep 26
06/30, 12:15
--
--
1,054.75
+3.50
Nov 26
06/30, 12:19
1,059.50
1,047.00
1,053.25
+3.25
Jan 27
06/30, 12:15
--
--
1,064.25
+3.25
Mar 27
06/30, 12:15
--
--
1,065.75
+3.25
May 27
06/30, 12:15
--
--
1,070.75
+3.25
Jul 27
06/30, 12:15
--
--
1,078.25
+3.25
Aug 27
06/30, 12:15
--
--
1,076.75
+3.25
Sep 27
06/30, 12:15
--
--
1,061.00
+3.25
Nov 27
06/30, 12:15
--
--
1,060.75
+3.25
Jul 28
06/30, 12:15
--
--
1,080.50
+3.25
Nov 28
06/30, 12:15
--
--
1,052.75
-1.00
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
Jul 25
06/30, 12:15
53.17
52.34
52.51
+0.06
Aug 25
06/30, 12:19
53.12
52.21
52.65
+0.17
Sep 25
06/30, 12:19
53.03
52.21
52.56
+0.14
Oct 25
06/30, 12:19
53.00
52.22
52.54
+0.14
Dec 25
06/30, 12:19
53.22
52.43
52.75
+0.14
Jan 26
06/30, 12:19
53.32
52.60
52.90
+0.14
Mar 26
06/30, 12:19
53.24
52.52
52.81
+0.13
May 26
06/30, 12:18
53.05
52.34
52.62
+0.10
Jul 26
06/30, 12:16
52.74
52.11
52.35
+0.06
Aug 26
06/30, 12:15
52.28
51.78
51.92
+0.01
Sep 26
06/30, 12:15
51.50
51.50
51.46
-0.03
Oct 26
06/30, 12:15
--
--
50.98
-0.07
Dec 26
06/30, 12:15
51.25
50.97
50.87
-0.08
Jan 27
06/30, 12:15
--
--
50.82
-0.07
Mar 27
06/30, 12:15
--
--
50.70
-0.08
May 27
06/30, 12:15
--
--
50.60
-0.09
Jul 27
06/30, 12:15
--
--
50.47
-0.09
Aug 27
06/30, 12:15
--
--
50.21
-0.08
Sep 27
06/30, 12:15
--
--
49.89
-0.08
Oct 27
06/30, 12:15
--
--
49.74
-0.08
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
Jul 25
06/30, 12:15
273.50
269.50
271.30
+0.20
Aug 25
06/30, 12:19
278.00
273.80
275.80
+0.20
Sep 25
06/30, 12:19
282.00
277.90
279.90
+0.20
Oct 25
06/30, 12:19
285.30
281.20
283.10
+0.40
Dec 25
06/30, 12:19
291.70
287.20
289.30
+0.80
Jan 26
06/30, 12:19
295.00
290.60
292.80
+1.10
Mar 26
06/30, 12:19
300.30
296.10
298.50
+1.30
May 26
06/30, 12:19
304.80
300.70
303.00
+1.30
Jul 26
06/30, 12:19
309.10
305.30
307.30
+1.00
Aug 26
06/30, 12:15
310.50
307.00
308.60
+0.90
Sep 26
06/30, 12:15
310.80
307.40
308.70
+0.80
Oct 26
06/30, 12:15
308.90
307.00
307.00
+0.80
Dec 26
06/30, 12:15
311.20
307.60
309.40
+0.90
Jan 27
06/30, 12:15
--
--
310.00
+0.90
Mar 27
06/30, 12:15
--
--
310.00
+1.10
May 27
06/30, 12:15
--
--
310.90
+1.00
Jul 27
06/30, 12:15
--
--
313.00
+0.70
Aug 27
06/30, 12:15
--
--
312.30
+0.70
Sep 27
06/30, 12:15
--
--
311.70
+0.70
Oct 27
06/30, 12:15
--
--
310.50
+0.70
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
Jul 25
06/30, 12:19
422.75
415.00
420.50
+3.00
Sep 25
06/30, 12:19
413.75
405.50
409.25
-2.25
Dec 25
06/30, 12:19
429.50
422.25
425.50
-1.50
Mar 26
06/30, 12:19
444.50
437.75
441.00
-1.25
May 26
06/30, 12:19
454.00
448.00
451.00
-1.00
Jul 26
06/30, 12:19
461.00
454.75
457.75
-0.75
Sep 26
06/30, 12:17
453.25
447.25
450.75
+1.00
Dec 26
06/30, 12:17
460.25
453.50
457.00
+0.75
Mar 27
06/30, 12:15
471.50
466.75
469.25
+1.00
May 27
06/30, 12:15
475.00
474.25
475.50
+1.00
Jul 27
06/30, 12:15
479.50
477.75
478.75
+1.75
Sep 27
06/30, 12:15
--
--
458.50
+3.00
Dec 27
06/30, 12:15
462.25
455.50
460.00
+3.00
Jul 28
06/30, 12:15
--
--
479.25
+3.00
Dec 28
06/30, 12:15
457.50
457.00
459.00
+0.25
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
Jul 25
06/30, 12:15
390.00
384.75
386.75
+1.50
Sep 25
06/30, 12:15
374.50
355.00
372.50
+14.25
Dec 25
06/30, 12:19
375.75
355.25
370.75
+11.25
Mar 26
06/30, 12:15
--
--
375.25
+11.25
May 26
06/30, 12:15
--
--
381.25
+11.25
Jul 26
06/30, 12:15
--
--
369.75
+11.25
Sep 26
06/30, 12:15
--
--
385.50
+11.25
Dec 26
06/30, 12:15
--
--
388.00
+11.25
Mar 27
06/30, 12:15
--
--
391.50
+11.25
May 27
06/30, 12:15
--
--
397.50
+11.25
Jul 27
06/30, 12:15
--
--
388.00
+11.25
Sep 27
06/30, 12:15
--
--
382.25
+11.25
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Jun 25
06/30, 11:00
226.48
225.15
225.88
+1.13
Aug 25
06/30, 12:04
214.53
211.25
213.88
+0.58
Oct 25
06/30, 12:04
210.90
207.93
210.18
+0.35
Dec 25
06/30, 12:04
211.18
208.65
210.65
+0.43
Feb 26
06/30, 12:04
211.08
208.60
210.75
+0.85
Apr 26
06/30, 12:04
210.73
208.20
210.55
+1.23
Jun 26
06/30, 12:04
203.75
201.28
203.60
+1.18
Aug 26
06/30, 12:04
200.65
198.25
200.50
+1.15
Oct 26
06/30, 12:04
200.38
198.00
200.15
+1.03
Dec 26
06/30, 12:00
200.30
198.18
200.30
+1.13
Feb 27
--
--
--
200.30
--
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Aug 25
06/30, 12:04
311.28
306.25
310.68
+2.78
Sep 25
06/30, 12:04
311.25
306.53
310.63
+2.73
Oct 25
06/30, 12:04
309.20
304.43
308.53
+2.80
Nov 25
06/30, 12:04
306.50
301.65
305.85
+2.83
Jan 26
06/30, 12:04
300.65
295.88
300.03
+2.63
Mar 26
06/30, 12:03
296.73
292.05
296.13
+2.45
Apr 26
06/30, 12:00
295.25
290.58
294.95
+2.88
May 26
06/30, 12:00
293.38
289.65
293.18
+2.88
Aug 26
06/30, 12:00
294.05
290.65
294.05
+2.50
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
Jul 25
06/30, 13:02
0.7340
0.7334
0.7345
+0.0047
Aug 25
06/30, 13:10
0.7359
0.7325
0.7358
+0.0048
Sep 25
06/30, 14:59
0.7381
0.7328
0.7368
+0.0048
Oct 25
06/30, 13:02
--
--
0.7378
+0.0048
Dec 25
06/30, 14:26
0.7403
0.7361
0.7399
+0.0047
Mar 26
06/30, 14:26
0.7432
0.7420
0.7427
+0.0048
Jun 26
06/30, 13:02
--
--
0.7449
+0.0047
Sep 26
06/30, 13:02
--
--
0.7464
+0.0047
Dec 26
06/30, 13:02
--
--
0.7478
+0.0047
Mar 27
06/30, 13:02
--
--
0.7492
+0.0047
Jun 27
06/30, 13:02
--
--
0.7506
+0.0047
Sep 27
06/30, 13:02
--
--
0.7519
+0.0047
Dec 27
06/30, 13:02
--
--
0.7532
+0.0047
Mar 28
06/30, 13:02
--
--
0.7544
+0.0047
Jun 28
06/30, 13:02
--
--
0.7558
+0.0046
Sep 28
06/30, 13:02
--
--
0.7570
+0.0046
Dec 28
06/30, 13:02
--
--
0.7583
+0.0046
Mar 29
06/30, 13:02
--
--
0.7596
+0.0046
Jun 29
06/30, 13:02
--
--
0.7608
+0.0046
Sep 29
06/30, 13:02
--
--
0.7621
+0.0046
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
06/30, 14:59
65.82
64.50
65.11
-0.41
DTN CME DTN
Quotes are delayed at least 10 minutes.