Futures

Wheat

Month
High
Low
Last
Change
Last traded
Jul 25
06/24, 00:54
553.00
544.25
545.00
-7.75
Sep 25
06/24, 00:55
569.50
560.75
561.50
-8.00
Dec 25
06/24, 00:52
593.00
584.25
584.75
-8.00
Mar 26
06/24, 00:45
612.25
603.75
603.75
-8.75
May 26
06/24, 00:55
620.00
614.50
615.00
-8.50
Jul 26
06/24, 00:41
630.25
621.50
621.50
-8.75
Sep 26
06/23, 23:59
636.75
634.00
634.00
-7.75
Dec 26
06/23, 21:33
652.25
651.75
652.25
-5.25
Mar 27
06/23, 12:15
--
--
669.00
0.00
May 27
06/23, 12:15
--
--
671.50
0.00
Jul 27
06/23, 12:15
--
--
658.50
0.00
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
Jul 25
06/24, 00:08
551.00
542.50
542.50
-7.50
Sep 25
06/24, 00:55
565.00
557.25
557.75
-7.25
Dec 25
06/24, 00:46
588.00
581.25
581.50
-7.25
Mar 26
06/24, 00:54
608.50
600.75
601.25
-7.00
May 26
06/24, 00:55
616.75
611.25
611.75
-7.00
Jul 26
06/24, 00:08
625.25
617.75
617.75
-7.50
Sep 26
06/23, 12:15
640.00
640.00
636.50
-13.00
Dec 26
06/23, 18:00
650.00
650.00
650.00
-3.25
Mar 27
06/23, 12:15
--
--
664.75
-13.25
May 27
06/23, 12:15
--
--
661.50
-13.25
Jul 27
06/23, 12:15
--
--
644.50
-13.25
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
Jul 25
06/23, 23:53
635.50
622.25
623.25
-3.50
Sep 25
06/24, 00:43
652.00
640.00
641.25
-4.00
Dec 25
06/24, 00:27
670.00
659.25
660.75
-3.75
Mar 26
06/24, 00:27
681.00
676.25
677.25
-3.75
May 26
06/23, 12:32
698.50
689.50
688.00
-8.75
Jul 26
06/23, 12:32
--
--
691.25
-4.75
Sep 26
06/23, 12:32
686.00
681.25
681.25
-3.25
Dec 26
06/23, 12:32
690.00
690.00
690.00
-3.50
Mar 27
--
--
--
--
--
Show more
Show less

Canola

Month
High
Low
Last
Change
Last traded
Jul 25
06/23, 19:54
716.00
709.10
716.00
-5.60
Nov 25
06/24, 00:55
721.50
711.00
714.30
-10.70
Jan 26
06/24, 00:55
728.80
718.10
721.30
-10.90
Mar 26
06/24, 00:47
732.80
723.90
726.40
-10.70
May 26
06/23, 18:00
736.70
728.90
728.90
-12.20
Jul 26
06/23, 18:00
739.50
732.00
732.00
-12.00
Nov 26
06/23, 18:00
703.90
703.90
703.90
0.00
Jan 27
06/23, 12:23
--
--
703.70
-13.30
Mar 27
06/23, 12:23
--
--
700.70
-13.30
May 27
06/23, 12:23
--
--
700.50
-13.30
Jul 27
06/23, 12:23
--
--
700.50
-13.30
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
Jul 25
06/24, 00:52
1,062.25
1,051.50
1,058.00
-0.75
Aug 25
06/24, 00:54
1,065.50
1,055.00
1,061.25
-0.75
Sep 25
06/24, 00:52
1,042.75
1,032.00
1,038.25
-2.00
Nov 25
06/24, 00:55
1,049.75
1,038.50
1,045.25
-1.50
Jan 26
06/24, 00:55
1,064.50
1,053.50
1,060.25
-1.25
Mar 26
06/24, 00:55
1,076.50
1,065.00
1,072.25
-0.50
May 26
06/24, 00:29
1,086.75
1,075.75
1,083.25
0.00
Jul 26
06/24, 00:46
1,095.50
1,085.00
1,091.00
-1.50
Aug 26
06/23, 12:19
--
--
1,087.50
-0.25
Sep 26
06/23, 12:15
--
--
1,070.50
0.00
Nov 26
06/24, 00:44
1,070.50
1,061.25
1,067.00
-1.50
Jan 27
06/23, 12:15
--
--
1,079.75
0.00
Mar 27
06/23, 12:15
--
--
1,081.25
0.00
May 27
06/23, 12:15
--
--
1,086.25
0.00
Jul 27
06/23, 12:15
--
--
1,093.75
0.00
Aug 27
06/23, 12:15
--
--
1,092.25
0.00
Sep 27
06/23, 12:15
--
--
1,076.25
0.00
Nov 27
06/23, 12:15
--
--
1,076.00
0.00
Jul 28
06/23, 12:15
--
--
1,095.75
0.00
Nov 28
06/23, 12:15
--
--
1,072.25
0.00
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
Jul 25
06/24, 00:55
52.93
52.03
52.28
-0.96
Aug 25
06/24, 00:55
53.05
52.15
52.42
-0.93
Sep 25
06/24, 00:55
53.16
52.27
52.56
-0.88
Oct 25
06/24, 00:55
53.20
52.33
52.63
-0.86
Dec 25
06/24, 00:55
53.46
52.59
52.90
-0.85
Jan 26
06/24, 00:55
53.64
52.80
53.09
-0.86
Mar 26
06/24, 00:55
53.64
52.86
53.10
-0.84
May 26
06/24, 00:52
53.43
52.71
52.90
-0.89
Jul 26
06/24, 00:10
53.39
52.54
52.94
-0.62
Aug 26
06/23, 18:00
52.14
52.13
52.13
-1.03
Sep 26
06/23, 12:15
--
--
52.72
0.00
Oct 26
06/23, 12:15
--
--
52.24
0.00
Dec 26
06/23, 19:09
51.42
51.13
51.41
-0.68
Jan 27
06/23, 12:15
--
--
52.01
0.00
Mar 27
06/23, 12:15
--
--
51.91
0.00
May 27
06/23, 12:15
--
--
51.83
0.00
Jul 27
06/23, 12:15
--
--
51.72
0.00
Aug 27
06/23, 12:15
--
--
51.45
0.00
Sep 27
06/23, 12:15
--
--
51.13
0.00
Oct 27
06/23, 12:15
--
--
50.98
0.00
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
Jul 25
06/24, 00:53
284.30
281.90
283.70
+1.30
Aug 25
06/24, 00:55
288.60
286.30
288.10
+1.20
Sep 25
06/24, 00:55
292.00
289.70
291.60
+1.60
Oct 25
06/24, 00:55
293.80
291.70
293.50
+1.90
Dec 25
06/24, 00:55
299.20
296.80
298.90
+2.20
Jan 26
06/24, 00:53
302.10
299.60
301.80
+2.20
Mar 26
06/24, 00:43
306.30
303.80
306.30
+2.50
May 26
06/24, 00:42
310.20
307.90
310.20
+2.40
Jul 26
06/24, 00:48
314.60
312.40
314.20
+2.10
Aug 26
06/23, 22:12
314.40
313.50
314.40
+1.60
Sep 26
06/23, 22:12
313.70
313.10
313.70
+1.50
Oct 26
06/23, 12:15
--
--
309.80
0.00
Dec 26
06/23, 23:38
313.50
312.00
312.30
+0.50
Jan 27
06/23, 12:15
--
--
312.20
0.00
Mar 27
06/23, 12:15
--
--
312.10
0.00
May 27
06/23, 12:15
--
--
313.10
0.00
Jul 27
06/23, 12:15
--
--
315.60
0.00
Aug 27
06/23, 12:15
--
--
315.10
0.00
Sep 27
06/23, 12:15
--
--
313.60
0.00
Oct 27
06/23, 12:15
--
--
312.40
0.00
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
Jul 25
06/24, 00:53
419.50
417.00
418.00
-1.25
Sep 25
06/24, 00:53
418.25
416.25
416.50
-1.00
Dec 25
06/24, 00:55
434.50
432.50
433.00
-0.75
Mar 26
06/24, 00:51
450.25
448.25
448.75
-0.50
May 26
06/24, 00:52
460.00
458.25
458.75
-0.50
Jul 26
06/24, 00:52
466.50
464.75
465.00
-0.75
Sep 26
06/24, 00:52
455.00
454.00
454.00
-1.25
Dec 26
06/24, 00:52
462.00
460.25
460.25
-1.00
Mar 27
06/24, 00:52
473.75
472.50
472.50
-1.00
May 27
06/23, 12:15
--
--
479.75
0.00
Jul 27
06/23, 12:15
--
--
482.25
0.00
Sep 27
06/23, 12:15
--
--
458.75
0.00
Dec 27
06/23, 12:15
--
--
459.75
0.00
Jul 28
06/23, 12:15
--
--
479.00
0.00
Dec 28
06/23, 12:15
--
--
457.00
0.00
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
Jul 25
06/24, 00:06
370.75
364.50
370.75
+4.00
Sep 25
06/23, 23:04
359.75
356.00
359.75
+2.75
Dec 25
06/23, 23:34
361.75
358.25
361.25
+5.25
Mar 26
06/23, 12:15
--
--
361.00
0.00
May 26
06/23, 12:15
--
--
367.00
0.00
Jul 26
06/23, 12:15
--
--
351.00
0.00
Sep 26
06/23, 12:15
--
--
366.75
0.00
Dec 26
06/23, 12:15
--
--
369.25
0.00
Mar 27
06/23, 12:15
--
--
372.75
0.00
May 27
06/23, 12:15
--
--
378.75
0.00
Jul 27
06/23, 12:15
--
--
369.25
0.00
Sep 27
06/23, 12:15
--
--
363.50
0.00
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Jun 25
06/23, 12:04
223.53
221.00
222.30
-0.73
Aug 25
06/23, 12:04
211.25
208.10
209.38
-0.45
Oct 25
06/23, 12:04
208.53
205.75
207.10
-0.25
Dec 25
06/23, 12:04
209.23
206.78
208.05
-0.28
Feb 26
06/23, 12:04
209.05
206.90
208.25
-0.10
Apr 26
06/23, 12:04
208.20
206.15
207.70
+0.18
Jun 26
06/23, 12:04
201.10
199.20
200.83
+0.38
Aug 26
06/23, 12:04
198.10
195.90
197.78
+0.43
Oct 26
06/23, 12:03
197.68
195.98
197.68
+0.65
Dec 26
06/23, 12:00
--
--
197.58
+0.65
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Aug 25
06/23, 12:04
303.88
300.28
302.80
+0.35
Sep 25
06/23, 12:04
303.75
300.30
302.63
+0.40
Oct 25
06/23, 12:04
301.80
298.68
300.85
+0.50
Nov 25
06/23, 12:02
299.25
296.10
298.40
+0.65
Jan 26
06/23, 12:04
293.68
290.48
293.08
+0.90
Mar 26
06/23, 12:00
289.90
287.13
289.78
+1.13
Apr 26
06/23, 12:00
288.70
286.65
288.63
+1.25
May 26
06/23, 12:00
287.18
286.45
287.18
+1.30
Aug 26
06/23, 12:00
288.90
287.25
288.90
+0.95
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
Jul 25
06/24, 00:28
0.7301
0.7288
0.7300
+0.0014
Aug 25
06/24, 00:41
0.7313
0.7308
0.7310
+0.0011
Sep 25
06/24, 00:56
0.7324
0.7310
0.7324
+0.0015
Oct 25
--
0.7332
0.7322
--
--
Dec 25
06/23, 17:20
0.7355
0.7343
0.7347
+0.0007
Mar 26
--
0.7383
0.7371
--
--
Jun 26
--
0.7407
0.7395
--
--
Sep 26
--
0.7423
0.7416
--
--
Dec 26
--
0.7441
0.7433
--
--
Mar 27
06/23, 13:02
--
--
0.7442
-0.0011
Jun 27
06/23, 13:02
--
--
0.7458
-0.0011
Sep 27
06/23, 13:02
--
--
0.7472
-0.0011
Dec 27
06/23, 13:02
--
--
0.7486
-0.0011
Mar 28
06/23, 13:02
--
--
0.7500
-0.0011
Jun 28
06/23, 13:02
--
--
0.7515
-0.0011
Sep 28
06/23, 13:02
--
--
0.7529
-0.0011
Dec 28
06/23, 13:02
--
--
0.7543
-0.0011
Mar 29
06/23, 13:02
--
--
0.7557
-0.0011
Jun 29
06/23, 13:02
--
--
0.7572
-0.0010
Sep 29
06/23, 13:02
--
--
0.7586
-0.0010
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
06/24, 00:56
67.83
64.38
65.64
-2.87
DTN CME DTN
Quotes are delayed at least 10 minutes.