Futures

Wheat

Month
High
Low
Last
Change
Last traded
Sep 25
08/01, 12:19
526.00
516.25
516.75
-6.50
Dec 25
08/01, 12:19
545.25
536.25
537.00
-5.50
Mar 26
08/01, 12:19
563.25
555.25
555.75
-5.00
May 26
08/01, 12:19
575.00
567.00
568.00
-4.50
Jul 26
08/01, 12:18
582.50
574.75
575.50
-4.50
Sep 26
08/01, 12:19
590.25
588.00
588.50
-4.50
Dec 26
08/01, 12:15
608.50
604.50
605.75
-3.75
Mar 27
08/01, 12:15
621.25
619.00
619.00
-3.25
May 27
08/01, 12:15
--
--
624.00
-3.00
Jul 27
08/01, 12:15
--
--
618.75
-3.00
Sep 27
08/01, 12:15
--
--
631.25
-3.50
Dec 27
08/01, 12:15
--
--
647.50
-3.50
Mar 28
08/01, 12:15
--
--
659.25
-3.50
May 28
08/01, 12:15
--
--
662.50
-3.50
Jul 28
08/01, 12:15
--
--
649.75
-3.50
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
Sep 25
08/01, 12:19
529.75
517.00
518.75
-7.50
Dec 25
08/01, 12:19
548.25
536.75
538.50
-6.25
Mar 26
08/01, 12:19
566.50
555.75
557.50
-5.50
May 26
08/01, 12:18
579.00
568.50
570.00
-5.50
Jul 26
08/01, 12:18
588.25
577.25
579.50
-5.25
Sep 26
08/01, 12:15
594.50
592.00
592.75
-4.75
Dec 26
08/01, 12:15
--
--
610.50
-4.50
Mar 27
08/01, 12:15
--
--
625.00
-4.00
May 27
08/01, 12:15
--
--
621.75
-4.00
Jul 27
08/01, 12:15
--
--
606.75
-4.00
Sep 27
08/01, 12:15
--
--
620.50
-4.00
Dec 27
08/01, 12:15
--
--
638.25
-4.00
Mar 28
08/01, 12:15
--
--
650.75
-4.00
May 28
08/01, 12:15
--
--
647.50
-4.00
Jul 28
08/01, 12:15
--
--
632.50
-4.00
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
Sep 25
08/01, 12:20
5.77
5.71
5.72
-0.06
Dec 25
08/01, 12:20
6.01
5.95
5.97
-0.05
Mar 26
08/01, 12:20
6.22
6.16
6.18
-0.04
May 26
08/01, 12:20
6.35
6.30
6.31
-0.04
Jul 26
08/01, 12:20
6.44
6.40
6.40
-0.03
Sep 26
08/01, 12:20
6.50
6.50
6.47
-0.03
Dec 26
08/01, 12:20
--
--
6.63
-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
08/01, 12:26
696.70
681.50
682.50
-12.90
Jan 26
08/01, 12:26
707.00
692.70
693.80
-12.10
Mar 26
08/01, 12:26
712.90
701.60
702.40
-10.40
May 26
08/01, 12:26
718.40
708.60
709.20
-9.10
Jul 26
08/01, 12:26
717.60
712.50
713.20
-8.00
Nov 26
08/01, 12:26
679.10
674.60
677.70
-6.10
Jan 27
08/01, 12:26
--
--
678.50
-6.10
Mar 27
08/01, 12:26
--
--
675.50
-6.10
May 27
08/01, 12:26
--
--
678.60
-6.10
Jul 27
08/01, 12:26
--
--
679.60
-6.10
Nov 27
08/01, 12:26
--
--
676.60
-6.10
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
Aug 25
08/01, 12:15
965.25
962.00
961.75
0.00
Sep 25
08/01, 12:19
974.75
966.25
969.50
0.00
Nov 25
08/01, 12:19
994.50
986.00
989.25
0.00
Jan 26
08/01, 12:19
1,012.25
1,004.00
1,007.75
+0.25
Mar 26
08/01, 12:19
1,029.25
1,020.75
1,024.25
+0.25
May 26
08/01, 12:19
1,043.00
1,035.50
1,039.50
+0.75
Jul 26
08/01, 12:19
1,053.75
1,046.75
1,051.00
+1.25
Aug 26
08/01, 12:19
1,053.75
1,046.75
1,051.50
+1.50
Sep 26
08/01, 12:19
1,044.50
1,038.25
1,043.50
+2.25
Nov 26
08/01, 12:19
1,047.00
1,040.50
1,045.75
+2.00
Jan 27
08/01, 12:15
1,055.00
1,054.25
1,057.50
+2.00
Mar 27
08/01, 12:15
1,060.25
1,059.75
1,060.25
+2.00
May 27
08/01, 12:15
1,065.50
1,061.25
1,065.75
+2.25
Jul 27
08/01, 12:15
--
--
1,073.50
+2.25
Aug 27
08/01, 12:15
--
--
1,071.00
+2.00
Sep 27
08/01, 12:15
--
--
1,057.75
+2.00
Nov 27
08/01, 12:15
--
--
1,057.50
+2.00
Jul 28
08/01, 12:15
--
--
1,077.75
+2.00
Nov 28
08/01, 12:15
--
--
1,060.50
+2.00
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
Aug 25
08/01, 12:19
55.47
54.42
54.72
-0.86
Sep 25
08/01, 12:19
55.49
54.23
54.48
-0.79
Oct 25
08/01, 12:19
55.05
53.83
53.94
-0.86
Dec 25
08/01, 12:19
54.99
53.78
53.90
-0.84
Jan 26
08/01, 12:19
55.09
53.93
54.03
-0.82
Mar 26
08/01, 12:19
54.84
53.81
53.88
-0.76
May 26
08/01, 12:19
54.52
53.56
53.61
-0.71
Jul 26
08/01, 12:18
54.07
53.17
53.25
-0.65
Aug 26
08/01, 12:17
53.39
52.48
52.67
-0.59
Sep 26
08/01, 12:17
52.25
51.99
52.12
-0.49
Oct 26
08/01, 12:17
51.67
51.52
51.62
-0.38
Dec 26
08/01, 12:17
51.88
51.18
51.50
-0.29
Jan 27
08/01, 12:15
--
--
51.40
-0.26
Mar 27
08/01, 12:15
--
--
51.21
-0.26
May 27
08/01, 12:15
--
--
51.00
-0.27
Jul 27
08/01, 12:15
--
--
50.83
-0.20
Aug 27
08/01, 12:15
--
--
50.48
-0.19
Sep 27
08/01, 12:15
--
--
50.10
-0.18
Oct 27
08/01, 12:15
--
--
49.83
-0.18
Dec 27
08/01, 12:15
--
--
49.65
-0.19
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
Aug 25
08/01, 12:15
267.60
261.60
267.50
+5.70
Sep 25
08/01, 12:19
271.40
265.20
270.90
+5.00
Oct 25
08/01, 12:19
274.40
268.50
274.00
+4.60
Dec 25
08/01, 12:19
281.00
275.00
280.50
+4.50
Jan 26
08/01, 12:19
284.70
278.70
284.20
+4.50
Mar 26
08/01, 12:19
290.70
284.90
290.30
+4.40
May 26
08/01, 12:19
295.80
290.50
295.50
+4.20
Jul 26
08/01, 12:19
300.90
295.90
300.60
+4.20
Aug 26
08/01, 12:15
303.20
298.60
302.90
+4.10
Sep 26
08/01, 12:15
305.10
300.80
304.60
+3.80
Oct 26
08/01, 12:15
305.60
301.60
305.10
+3.60
Dec 26
08/01, 12:18
309.30
305.20
308.70
+3.40
Jan 27
08/01, 12:15
310.60
310.60
310.30
+3.40
Mar 27
08/01, 12:15
--
--
312.30
+3.40
May 27
08/01, 12:15
--
--
315.20
+3.30
Jul 27
08/01, 12:15
--
--
318.50
+3.40
Aug 27
08/01, 12:15
--
--
319.40
+3.50
Sep 27
08/01, 12:15
--
--
319.20
+3.50
Oct 27
08/01, 12:15
--
--
317.90
+3.50
Dec 27
08/01, 12:15
--
--
319.70
+3.50
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
Sep 25
08/01, 12:19
396.25
388.75
389.50
-4.50
Dec 25
08/01, 12:19
416.00
410.00
410.75
-3.00
Mar 26
08/01, 12:19
432.50
427.25
428.25
-2.25
May 26
08/01, 12:19
442.50
437.25
438.50
-2.25
Jul 26
08/01, 12:19
449.00
444.00
445.00
-2.00
Sep 26
08/01, 12:19
445.25
440.25
443.75
-0.25
Dec 26
08/01, 12:19
452.00
447.00
450.50
+0.25
Mar 27
08/01, 12:19
464.00
462.00
463.25
+0.25
May 27
08/01, 12:15
470.25
470.25
470.00
0.00
Jul 27
08/01, 12:15
473.25
473.25
473.00
-0.50
Sep 27
08/01, 12:15
--
--
458.25
-0.25
Dec 27
08/01, 12:15
461.50
460.50
460.50
-0.25
Jul 28
08/01, 12:15
--
--
479.50
0.00
Dec 28
08/01, 12:15
--
--
460.75
0.00
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
Sep 25
08/01, 12:15
357.25
349.50
350.25
-3.00
Dec 25
08/01, 12:19
354.25
347.25
348.25
-2.75
Mar 26
08/01, 12:15
--
--
350.75
-2.50
May 26
08/01, 12:15
--
--
355.75
-2.75
Jul 26
08/01, 12:15
--
--
344.25
-2.75
Sep 26
08/01, 12:15
--
--
360.00
-2.75
Dec 26
08/01, 12:15
--
--
362.50
-2.75
Mar 27
08/01, 12:15
--
--
366.00
-2.75
May 27
08/01, 12:15
--
--
372.00
-2.75
Jul 27
08/01, 12:15
--
--
362.50
-2.75
Sep 27
08/01, 12:15
--
--
356.75
-2.75
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Aug 25
08/01, 12:04
230.88
228.30
230.13
+2.35
Oct 25
08/01, 12:04
225.08
222.48
223.68
+0.53
Dec 25
08/01, 12:04
225.73
223.05
224.43
+0.50
Feb 26
08/01, 12:04
226.00
223.40
225.05
+0.75
Apr 26
08/01, 12:04
226.00
223.03
224.83
+0.85
Jun 26
08/01, 12:04
218.20
215.25
217.10
+0.98
Aug 26
08/01, 12:04
213.50
210.90
212.63
+1.23
Oct 26
08/01, 12:04
211.30
209.35
210.78
+0.88
Dec 26
08/01, 12:00
210.50
209.35
210.13
+0.70
Feb 27
08/01, 12:00
209.33
208.00
208.90
+1.00
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Aug 25
08/01, 12:04
334.73
330.20
334.58
+3.20
Sep 25
08/01, 12:04
334.40
329.75
333.93
+2.38
Oct 25
08/01, 12:04
332.53
328.10
331.85
+1.68
Nov 25
08/01, 12:04
329.80
325.55
328.98
+1.03
Jan 26
08/01, 12:04
322.75
318.25
322.03
+1.08
Mar 26
08/01, 12:04
317.85
312.78
316.93
+1.05
Apr 26
08/01, 12:02
315.35
310.40
315.00
+1.15
May 26
08/01, 12:02
313.00
307.95
312.80
+1.48
Aug 26
08/01, 12:02
313.15
308.28
313.05
+1.25
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
Aug 25
08/01, 13:02
0.7259
0.7220
0.7243
+0.0014
Sep 25
--
0.7325
0.7270
--
--
Oct 25
08/01, 14:02
0.7275
0.7231
0.7262
+0.0014
Nov 25
08/01, 13:38
0.7292
0.7285
0.7273
+0.0013
Dec 25
--
--
0.7433
--
--
Mar 26
08/01, 14:50
0.7330
0.7320
0.7307
+0.0008
Jun 26
08/01, 13:02
--
--
0.7329
+0.0005
Sep 26
08/01, 13:02
0.7356
0.7356
0.7347
+0.0004
Dec 26
08/01, 13:02
--
--
0.7355
-0.0001
Mar 27
08/01, 13:02
--
--
0.7367
-0.0003
Jun 27
08/01, 13:02
--
--
0.7378
-0.0005
Sep 27
08/01, 13:02
--
--
0.7389
-0.0007
Dec 27
08/01, 13:02
--
--
0.7398
-0.0007
Mar 28
08/01, 13:02
--
--
0.7408
-0.0008
Jun 28
08/01, 13:02
--
--
0.7418
-0.0009
Sep 28
08/01, 13:02
--
--
0.7428
-0.0009
Dec 28
08/01, 13:02
--
--
0.7437
-0.0010
Mar 29
08/01, 13:02
--
--
0.7447
-0.0011
Jun 29
08/01, 13:02
--
--
0.7456
-0.0012
Sep 29
08/01, 13:02
--
--
0.7466
-0.0012
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
08/01, 14:59
69.58
67.05
67.33
-1.93
DTN CME DTN
Quotes are delayed at least 10 minutes.