Futures

Wheat

Month
High
Low
Last
Change
Last traded
Jul 24
06/21, 12:19
579.25
557.75
561.50
-11.25
Sep 24
06/21, 12:19
593.75
574.25
575.75
-10.25
Dec 24
06/21, 12:19
616.75
599.00
599.75
-10.00
Mar 25
06/21, 12:19
634.75
617.75
618.25
-10.25
May 25
06/21, 12:19
643.25
628.25
628.75
-9.00
Jul 25
06/21, 12:19
644.75
631.00
631.75
-7.50
Sep 25
06/21, 12:19
649.75
638.50
638.75
-7.00
Dec 25
06/21, 12:15
658.00
648.50
648.75
-6.75
Mar 26
06/21, 12:15
658.00
658.00
654.75
-5.75
May 26
06/21, 12:15
--
--
653.00
-5.50
Jul 26
06/21, 12:15
--
--
630.50
-3.50

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
Jul 24
06/21, 12:19
596.25
580.00
581.25
-10.75
Sep 24
06/21, 12:19
602.00
585.25
587.00
-11.25
Dec 24
06/21, 12:19
618.50
602.25
603.25
-11.75
Mar 25
06/21, 12:19
632.00
615.50
616.50
-12.50
May 25
06/21, 12:19
638.00
622.50
623.50
-12.00
Jul 25
06/21, 12:19
635.25
622.00
622.75
-11.00
Sep 25
06/21, 12:15
632.00
628.75
628.25
-11.25
Dec 25
06/21, 12:15
648.75
648.75
637.75
-11.00
Mar 26
06/21, 12:15
--
--
637.75
-11.00
May 26
06/21, 12:15
--
--
629.25
-11.00
Jul 26
06/21, 12:15
--
--
602.00
-11.00

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
Jul 24
06/21, 12:31
624.00
611.00
611.50
-7.25
Sep 24
06/21, 12:31
632.00
616.50
617.25
-8.50
Dec 24
06/21, 12:31
651.25
636.25
636.75
-9.25
Mar 25
06/21, 12:31
668.75
654.25
654.75
-9.00
May 25
06/21, 12:31
675.75
663.50
664.00
-8.75
Jul 25
06/21, 12:31
673.75
673.75
673.75
-8.00
Sep 25
06/21, 12:31
656.25
653.00
656.25
-15.00
Dec 25
06/21, 12:31
--
--
661.50
-13.00
Mar 26
06/21, 12:31
--
--
667.00
-13.00

Canola

Month
High
Low
Last
Change
Last traded
Jul 24
06/21, 12:26
609.00
599.90
606.10
+6.70
Nov 24
06/21, 12:26
627.30
618.10
622.50
+4.40
Jan 25
06/21, 12:26
633.40
624.90
628.80
+4.40
Mar 25
06/21, 12:26
636.50
628.20
632.50
+4.30
May 25
06/21, 12:26
635.20
633.20
634.40
+3.70
Jul 25
06/21, 12:26
--
--
633.90
+3.60
Nov 25
06/21, 12:26
601.40
601.40
601.10
-2.00
Jan 26
06/21, 12:26
--
--
597.30
-2.00
Mar 26
06/21, 12:26
--
--
599.80
-1.30
May 26
06/21, 12:26
--
--
599.70
-1.30
Jul 26
06/21, 12:26
--
--
597.20
-1.30

Soybeans

Month
High
Low
Last
Change
Last traded
Jul 24
06/21, 12:19
1,168.75
1,156.00
1,160.50
+5.25
Aug 24
06/21, 12:19
1,152.00
1,140.25
1,147.00
+7.25
Sep 24
06/21, 12:19
1,124.25
1,111.75
1,119.50
+6.25
Nov 24
06/21, 12:19
1,125.75
1,113.25
1,120.00
+3.25
Jan 25
06/21, 12:19
1,138.00
1,127.50
1,132.75
+1.75
Mar 25
06/21, 12:19
1,141.75
1,132.00
1,137.25
+1.50
May 25
06/21, 12:19
1,147.00
1,137.75
1,143.25
+1.00
Jul 25
06/21, 12:19
1,152.50
1,144.25
1,149.50
+0.75
Aug 25
06/21, 12:15
1,144.75
1,144.00
1,143.50
-0.25
Sep 25
06/21, 12:15
1,123.00
1,118.25
1,119.25
-2.75
Nov 25
06/21, 12:18
1,117.50
1,108.75
1,110.00
-4.25
Jan 26
06/21, 12:15
--
--
1,120.00
-3.50
Mar 26
06/21, 12:15
--
--
1,119.50
-3.25
May 26
06/21, 12:15
--
--
1,123.25
-3.25
Jul 26
06/21, 12:15
1,132.00
1,129.00
1,129.25
-3.25
Aug 26
06/21, 12:15
--
--
1,123.25
-3.25
Sep 26
06/21, 12:15
--
--
1,100.75
-2.50
Nov 26
06/21, 12:15
1,094.00
1,094.00
1,093.75
-2.50
Jul 27
06/21, 12:15
--
--
1,094.00
-2.50
Nov 27
06/21, 12:15
--
--
1,064.00
-2.50

Soybean Oil

Month
High
Low
Last
Change
Last traded
Jul 24
06/21, 12:19
44.17
43.61
43.94
-0.03
Aug 24
06/21, 12:19
44.42
43.87
44.20
-0.05
Sep 24
06/21, 12:19
44.52
44.00
44.29
-0.07
Oct 24
06/21, 12:19
44.42
43.91
44.21
-0.04
Dec 24
06/21, 12:19
44.58
44.03
44.38
+0.01
Jan 25
06/21, 12:19
44.55
44.06
44.41
+0.01
Mar 25
06/21, 12:19
44.60
44.15
44.48
+0.01
May 25
06/21, 12:19
44.69
44.27
44.57
0.00
Jul 25
06/21, 12:19
44.80
44.38
44.64
-0.04
Aug 25
06/21, 12:15
44.37
44.37
44.43
-0.06
Sep 25
06/21, 12:15
44.09
43.95
44.13
-0.05
Oct 25
06/21, 12:15
43.55
43.52
43.71
-0.05
Dec 25
06/21, 12:15
43.80
43.39
43.61
-0.02
Jan 26
06/21, 12:15
--
--
43.63
-0.01
Mar 26
06/21, 12:15
--
--
43.65
-0.01
May 26
06/21, 12:15
--
--
43.58
-0.01
Jul 26
06/21, 12:15
--
--
43.57
-0.01
Aug 26
06/21, 12:15
--
--
43.30
-0.01
Sep 26
06/21, 12:15
--
--
43.32
-0.01
Oct 26
06/21, 12:15
--
--
43.19
-0.01

Soybean Meal

Month
High
Low
Last
Change
Last traded
Jul 24
06/21, 12:19
364.90
358.50
361.80
+4.20
Aug 24
06/21, 12:19
351.20
345.60
348.70
+3.70
Sep 24
06/21, 12:19
343.90
338.70
341.80
+3.30
Oct 24
06/21, 12:19
339.70
335.30
337.50
+1.70
Dec 24
06/21, 12:19
343.70
339.40
341.40
+1.20
Jan 25
06/21, 12:19
344.50
340.90
342.50
+0.60
Mar 25
06/21, 12:19
345.10
341.90
343.30
+0.50
May 25
06/21, 12:17
346.00
342.90
343.90
+0.30
Jul 25
06/21, 12:17
347.80
345.10
346.00
0.00
Aug 25
06/21, 12:15
347.40
344.50
345.00
-0.40
Sep 25
06/21, 12:15
345.50
342.60
342.90
-0.80
Oct 25
06/21, 12:15
343.10
340.80
339.60
-1.80
Dec 25
06/21, 12:15
345.00
340.80
340.80
-2.20
Jan 26
06/21, 12:15
--
--
340.10
-2.50
Mar 26
06/21, 12:15
--
--
337.80
-2.40
May 26
06/21, 12:15
--
--
338.00
-2.50
Jul 26
06/21, 12:15
--
--
339.20
-2.50
Aug 26
06/21, 12:15
--
--
337.00
-2.70
Sep 26
06/21, 12:15
--
--
337.40
-2.40
Oct 26
06/21, 12:15
--
--
336.90
-2.50

Corn

Month
High
Low
Last
Change
Last traded
Jul 24
06/21, 12:19
442.50
434.25
435.00
-4.75
Sep 24
06/21, 12:19
447.50
440.25
440.50
-4.25
Dec 24
06/21, 12:19
459.50
452.50
453.25
-3.50
Mar 25
06/21, 12:19
469.75
463.25
464.00
-3.50
May 25
06/21, 12:19
477.00
470.75
471.75
-3.25
Jul 25
06/21, 12:19
482.75
476.75
477.50
-3.25
Sep 25
06/21, 12:19
468.75
463.50
464.50
-3.25
Dec 25
06/21, 12:19
470.75
464.75
465.25
-4.00
Mar 26
06/21, 12:15
478.75
474.75
475.25
-3.75
May 26
06/21, 12:15
485.00
485.00
481.75
-3.75
Jul 26
06/21, 12:15
487.00
487.00
486.50
-3.50
Sep 26
06/21, 12:15
--
--
459.00
-3.75
Dec 26
06/21, 12:15
461.75
457.00
457.75
-3.50
Jul 27
06/21, 12:15
--
--
470.50
-3.50
Dec 27
06/21, 12:15
460.00
460.00
456.50
-4.00

Oats

Month
High
Low
Last
Change
Last traded
Jul 24
06/21, 12:19
324.75
300.00
307.00
-12.25
Sep 24
06/21, 12:15
324.25
305.00
309.75
-11.00
Dec 24
06/21, 12:19
327.00
308.00
312.50
-14.25
Mar 25
06/21, 12:15
334.00
325.00
323.00
-12.00
May 25
06/21, 12:15
335.00
335.00
329.25
-12.00
Jul 25
06/21, 12:15
--
--
335.00
-11.00
Sep 25
06/21, 12:15
335.00
335.00
330.75
-11.00
Dec 25
06/21, 12:15
--
--
337.50
-11.00
Mar 26
06/21, 12:15
--
--
334.50
-11.00
May 26
06/21, 12:15
--
--
340.50
-11.00
Jul 26
06/21, 12:15
--
--
335.75
0.00
Sep 26
06/21, 12:15
--
--
351.50
0.00

Live Cattle

Month
High
Low
Last
Change
Last traded
Jun 24
06/21, 12:04
187.83
186.83
187.60
+0.53
Aug 24
06/21, 12:04
183.95
181.75
183.15
+0.60
Oct 24
06/21, 12:04
184.38
182.70
183.63
-0.20
Dec 24
06/21, 12:04
186.88
185.45
186.08
-0.53
Feb 25
06/21, 12:04
189.75
188.25
188.63
-0.78
Apr 25
06/21, 12:04
191.68
190.18
190.60
-0.78
Jun 25
06/21, 12:04
185.90
184.58
184.93
-0.80
Aug 25
06/21, 12:02
183.95
182.88
183.30
-0.75
Oct 25
06/21, 12:00
185.53
185.03
185.38
-0.63

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Aug 24
06/21, 12:04
260.18
258.00
258.38
-1.45
Sep 24
06/21, 12:04
261.40
259.53
259.90
-1.28
Oct 24
06/21, 12:04
262.15
260.28
260.63
-1.25
Nov 24
06/21, 12:04
261.88
260.15
260.50
-1.20
Jan 25
06/21, 12:04
259.60
258.03
258.40
-1.35
Mar 25
06/21, 12:00
259.48
258.38
258.68
-1.30
Apr 25
06/21, 12:04
261.53
260.35
260.75
-0.85
May 25
06/21, 12:00
262.00
262.00
262.00
-0.98

Canadian Dollar

Month
High
Low
Last
Change
Last traded
Jul 24
06/21, 14:59
0.7312
0.7293
0.7304
-0.0007
Aug 24
06/21, 14:55
0.7318
0.7301
0.7310
-0.0006
Sep 24
06/21, 14:59
0.7328
0.7301
0.7315
-0.0006
Oct 24
06/21, 13:02
--
--
0.7320
-0.0006
Dec 24
06/21, 14:13
0.7342
0.7319
0.7332
-0.0006
Mar 25
06/21, 13:02
0.7347
0.7347
0.7349
-0.0006
Jun 25
06/21, 13:02
0.7363
0.7363
0.7363
-0.0007
Sep 25
06/21, 13:02
--
--
0.7377
-0.0007
Dec 25
06/21, 13:02
--
--
0.7391
-0.0007
Mar 26
06/21, 13:02
--
--
0.7405
-0.0007
Jun 26
06/21, 13:02
--
--
0.7419
-0.0008
Sep 26
06/21, 13:02
--
--
0.7432
-0.0008
Dec 26
06/21, 13:02
--
--
0.7445
-0.0009
Mar 27
06/21, 13:02
--
--
0.7459
-0.0009
Jun 27
06/21, 13:02
--
--
0.7472
-0.0010
Sep 27
06/21, 13:02
--
--
0.7485
-0.0010
Dec 27
06/21, 13:02
--
--
0.7499
-0.0011
Mar 28
06/21, 13:02
--
--
0.7512
-0.0011
Jun 28
06/21, 13:02
--
--
0.7527
-0.0012
Sep 28
06/21, 13:02
--
--
0.7541
-0.0012

Crude Oil WCS

Month
High
Low
Last
Change
Last traded

Crude Oil WTI

Month
High
Low
Last
Change
Last traded
Aug 24
06/21, 14:59
81.79
80.35
80.73
-0.56
DTN CME DTN
Quotes are delayed at least 10 minutes.