Futures

Wheat

Month
High
Low
Last
Change
Last traded
Jul 25
06/03, 12:19
545.50
531.75
536.00
-3.00
Sep 25
06/03, 12:19
559.75
546.75
550.50
-2.75
Dec 25
06/03, 12:19
581.50
569.25
572.75
-2.25
Mar 26
06/03, 12:17
600.75
589.00
592.50
-2.00
May 26
06/03, 12:19
611.75
600.75
603.75
-2.25
Jul 26
06/03, 12:17
619.50
609.25
611.00
-2.75
Sep 26
06/03, 12:15
629.00
622.00
623.25
-2.50
Dec 26
06/03, 12:15
645.00
638.75
639.00
-2.75
Mar 27
06/03, 12:15
--
--
651.50
-2.75
May 27
06/03, 12:15
--
--
655.75
-2.75
Jul 27
06/03, 12:15
645.00
645.00
645.25
-2.75
Show more
Show less

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
Jul 25
06/03, 12:19
545.00
530.00
536.75
-3.00
Sep 25
06/03, 12:19
558.75
544.25
550.50
-3.00
Dec 25
06/03, 12:19
580.25
566.25
572.25
-2.75
Mar 26
06/03, 12:19
598.00
585.00
591.25
-2.25
May 26
06/03, 12:19
607.75
595.00
601.50
-1.75
Jul 26
06/03, 12:15
614.00
608.00
608.75
-1.25
Sep 26
06/03, 12:15
618.00
618.00
618.75
-2.50
Dec 26
06/03, 12:15
--
--
635.75
-1.00
Mar 27
06/03, 12:15
--
--
646.25
-1.00
May 27
06/03, 12:15
--
--
643.00
-1.00
Jul 27
06/03, 12:15
--
--
626.00
-1.00
Show more
Show less

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
Jul 25
06/03, 12:32
626.25
616.25
618.00
-9.25
Sep 25
06/03, 12:32
640.00
630.00
631.25
-9.00
Dec 25
06/03, 12:32
656.25
647.50
649.00
-8.00
Mar 26
06/03, 12:32
671.00
664.25
665.25
-7.00
May 26
06/03, 12:32
678.00
673.75
674.75
-4.25
Jul 26
06/03, 12:32
682.50
682.00
680.25
-2.25
Sep 26
06/03, 12:32
675.00
675.00
673.50
-2.25
Dec 26
06/03, 12:32
--
--
683.25
0.00
Mar 27
--
--
--
--
--
Show more
Show less

Canola

Month
High
Low
Last
Change
Last traded
Jul 25
06/03, 12:27
701.10
682.50
698.70
+11.90
Nov 25
06/03, 12:27
682.00
665.10
680.20
+12.30
Jan 26
06/03, 12:27
688.90
673.20
687.20
+11.60
Mar 26
06/03, 12:27
695.30
680.20
693.40
+11.10
May 26
06/03, 12:27
697.80
693.00
698.70
+10.70
Jul 26
06/03, 12:27
701.90
701.90
702.80
+10.30
Nov 26
06/03, 12:27
665.00
665.00
666.80
+9.80
Jan 27
06/03, 12:27
--
--
667.60
+9.80
Mar 27
06/03, 12:27
--
--
663.00
+9.80
May 27
06/03, 12:27
--
--
662.80
+9.80
Jul 27
06/03, 12:27
--
--
662.80
+9.80
Show more
Show less

Soybeans

Month
High
Low
Last
Change
Last traded
Jul 25
06/03, 12:19
1,044.00
1,032.75
1,040.75
+7.25
Aug 25
06/03, 12:19
1,036.75
1,026.25
1,034.25
+7.00
Sep 25
06/03, 12:19
1,014.25
1,005.75
1,012.75
+5.00
Nov 25
06/03, 12:19
1,023.50
1,015.25
1,021.50
+4.50
Jan 26
06/03, 12:19
1,037.75
1,029.75
1,035.75
+4.25
Mar 26
06/03, 12:19
1,047.25
1,039.25
1,045.00
+4.25
May 26
06/03, 12:19
1,056.25
1,049.25
1,055.00
+4.50
Jul 26
06/03, 12:19
1,065.00
1,058.00
1,063.50
+4.50
Aug 26
06/03, 12:15
1,057.00
1,054.50
1,058.00
+4.00
Sep 26
06/03, 12:16
1,041.00
1,037.00
1,041.25
+4.25
Nov 26
06/03, 12:19
1,042.25
1,035.50
1,040.50
+5.00
Jan 27
06/03, 12:15
--
--
1,051.00
+4.75
Mar 27
06/03, 12:15
1,047.00
1,047.00
1,052.00
+4.75
May 27
06/03, 12:15
--
--
1,057.00
+4.75
Jul 27
06/03, 12:15
--
--
1,064.25
+4.50
Aug 27
06/03, 12:15
--
--
1,063.00
+4.50
Sep 27
06/03, 12:15
--
--
1,049.75
+4.75
Nov 27
06/03, 12:15
1,048.00
1,048.00
1,048.75
+5.00
Jul 28
06/03, 12:15
--
--
1,068.50
+5.00
Nov 28
06/03, 12:15
--
--
1,045.00
+5.00
Show more
Show less

Soybean Oil

Month
High
Low
Last
Change
Last traded
Jul 25
06/03, 12:19
46.96
45.74
46.81
+0.53
Aug 25
06/03, 12:19
47.11
45.91
46.96
+0.51
Sep 25
06/03, 12:19
47.26
46.08
47.09
+0.46
Oct 25
06/03, 12:18
47.35
46.23
47.17
+0.41
Dec 25
06/03, 12:19
47.64
46.55
47.44
+0.36
Jan 26
06/03, 12:19
47.78
46.75
47.60
+0.33
Mar 26
06/03, 12:17
47.89
46.86
47.73
+0.34
May 26
06/03, 12:18
47.98
46.95
47.85
+0.36
Jul 26
06/03, 12:15
47.99
47.16
47.91
+0.37
Aug 26
06/03, 12:15
47.10
47.10
47.77
+0.39
Sep 26
06/03, 12:15
--
--
47.58
+0.40
Oct 26
06/03, 12:15
46.92
46.92
47.33
+0.42
Dec 26
06/03, 12:15
47.39
47.17
47.32
+0.43
Jan 27
06/03, 12:15
--
--
47.33
+0.43
Mar 27
06/03, 12:15
--
--
47.30
+0.43
May 27
06/03, 12:15
--
--
47.32
+0.43
Jul 27
06/03, 12:15
--
--
47.32
+0.45
Aug 27
06/03, 12:15
--
--
47.08
+0.44
Sep 27
06/03, 12:15
--
--
46.83
+0.44
Oct 27
06/03, 12:15
--
--
46.67
+0.43
Show more
Show less

Soybean Meal

Month
High
Low
Last
Change
Last traded
Jul 25
06/03, 12:19
296.00
293.30
294.50
+0.60
Aug 25
06/03, 12:19
299.50
297.10
298.00
+0.30
Sep 25
06/03, 12:19
302.20
300.00
300.70
+0.10
Oct 25
06/03, 12:19
303.70
301.60
302.20
-0.10
Dec 25
06/03, 12:19
308.00
306.00
306.50
-0.30
Jan 26
06/03, 12:19
310.50
308.70
309.10
-0.40
Mar 26
06/03, 12:19
313.80
311.70
312.20
-0.50
May 26
06/03, 12:16
317.00
314.90
315.30
-0.60
Jul 26
06/03, 12:19
320.40
318.30
318.80
-0.50
Aug 26
06/03, 12:15
319.50
318.70
319.00
-0.50
Sep 26
06/03, 12:15
318.10
318.00
318.20
-0.40
Oct 26
06/03, 12:15
--
--
316.10
-0.30
Dec 26
06/03, 12:15
318.50
317.70
318.00
-0.20
Jan 27
06/03, 12:15
--
--
318.60
-0.20
Mar 27
06/03, 12:15
--
--
318.30
-0.20
May 27
06/03, 12:15
--
--
318.20
-0.20
Jul 27
06/03, 12:15
--
--
319.80
-0.80
Aug 27
06/03, 12:15
--
--
319.30
-0.80
Sep 27
06/03, 12:15
--
--
317.80
-0.80
Oct 27
06/03, 12:15
--
--
316.60
-0.80
Show more
Show less

Corn

Month
High
Low
Last
Change
Last traded
Jul 25
06/03, 12:19
442.50
434.25
438.50
+0.25
Sep 25
06/03, 12:19
425.75
419.25
423.50
+2.75
Dec 25
06/03, 12:19
440.50
434.25
438.50
+2.75
Mar 26
06/03, 12:19
456.00
450.25
454.25
+2.50
May 26
06/03, 12:19
464.75
459.50
463.25
+2.25
Jul 26
06/03, 12:19
469.75
465.00
468.50
+2.25
Sep 26
06/03, 12:15
459.25
456.00
459.00
+2.25
Dec 26
06/03, 12:19
465.00
461.50
464.75
+2.75
Mar 27
06/03, 12:15
476.75
474.00
476.75
+2.50
May 27
06/03, 12:15
--
--
483.25
+2.50
Jul 27
06/03, 12:15
--
--
486.50
+2.25
Sep 27
06/03, 12:15
--
--
464.00
+2.25
Dec 27
06/03, 12:15
466.00
464.75
466.00
+2.25
Jul 28
06/03, 12:15
--
--
485.00
+2.25
Dec 28
06/03, 12:15
--
--
465.50
+1.00
Show more
Show less

Oats

Month
High
Low
Last
Change
Last traded
Jul 25
06/03, 12:19
386.75
377.25
384.75
+4.75
Sep 25
06/03, 12:15
383.00
376.75
383.00
+3.75
Dec 25
06/03, 12:15
374.75
368.25
373.00
+3.50
Mar 26
06/03, 12:15
--
--
376.00
+3.50
May 26
06/03, 12:15
--
--
382.00
+3.50
Jul 26
06/03, 12:15
--
--
366.00
+3.50
Sep 26
06/03, 12:15
--
--
381.75
+3.50
Dec 26
06/03, 12:15
--
--
384.25
+3.50
Mar 27
06/03, 12:15
--
--
387.75
+3.50
May 27
06/03, 12:15
--
--
393.75
+3.50
Jul 27
06/03, 12:15
--
--
384.25
+3.50
Sep 27
06/03, 12:15
--
--
378.50
+3.50
Show more
Show less

Live Cattle

Month
High
Low
Last
Change
Last traded
Jun 25
06/03, 12:04
218.38
215.50
215.98
-0.58
Aug 25
06/03, 12:04
212.85
209.15
209.75
-1.25
Oct 25
06/03, 12:04
210.98
207.45
207.93
-1.28
Dec 25
06/03, 12:04
211.50
208.10
208.45
-1.35
Feb 26
06/03, 12:04
211.25
208.05
208.45
-1.30
Apr 26
06/03, 12:03
210.43
207.48
207.90
-1.30
Jun 26
06/03, 12:04
202.90
200.33
200.70
-1.28
Aug 26
06/03, 12:04
199.30
197.00
197.45
-1.25
Oct 26
06/03, 12:04
198.90
197.15
197.48
-0.95
Show more
Show less

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Aug 25
06/03, 12:04
304.55
299.85
301.23
-0.53
Sep 25
06/03, 12:04
303.55
298.93
300.43
-0.48
Oct 25
06/03, 12:04
301.65
297.08
298.65
-0.43
Nov 25
06/03, 12:04
299.50
294.93
296.58
-0.33
Jan 26
06/03, 12:04
294.83
290.38
291.95
-0.28
Mar 26
06/03, 12:04
292.05
287.95
289.43
-0.25
Apr 26
06/03, 12:02
291.50
287.45
288.83
-0.30
May 26
06/03, 12:00
290.30
287.60
288.05
-0.25
Show more
Show less

Canadian Dollar

Month
High
Low
Last
Change
Last traded
Jun 25
06/03, 14:59
0.7304
0.7282
0.7297
-0.0002
Jul 25
06/03, 13:59
0.7306
0.7304
0.7307
-0.0003
Aug 25
06/03, 13:59
0.7324
0.7308
0.7320
-0.0002
Sep 25
06/03, 14:57
0.7336
0.7316
0.7330
-0.0002
Oct 25
06/03, 13:09
--
--
0.7340
-0.0003
Dec 25
06/03, 13:09
0.7361
0.7360
0.7363
-0.0003
Mar 26
06/03, 13:09
--
--
0.7394
-0.0003
Jun 26
06/03, 13:09
--
--
0.7419
-0.0002
Sep 26
06/03, 13:09
--
--
0.7438
-0.0003
Dec 26
06/03, 13:09
--
--
0.7457
-0.0003
Mar 27
06/03, 13:09
--
--
0.7477
-0.0003
Jun 27
06/03, 13:09
--
--
0.7496
-0.0003
Sep 27
06/03, 13:09
--
--
0.7511
-0.0004
Dec 27
06/03, 13:09
--
--
0.7527
-0.0006
Mar 28
06/03, 13:09
--
--
0.7542
-0.0007
Jun 28
06/03, 13:09
--
--
0.7559
-0.0008
Sep 28
06/03, 13:09
--
--
0.7575
-0.0009
Dec 28
06/03, 13:09
--
--
0.7591
-0.0010
Mar 29
06/03, 13:09
--
--
0.7607
-0.0012
Jun 29
06/03, 13:09
--
--
0.7623
-0.0013
Show more
Show less

Crude Oil WCS

Month
High
Low
Last
Change
Last traded

Crude Oil WTI

Month
High
Low
Last
Change
Last traded
Jul 25
06/03, 14:59
63.89
62.40
63.41
+0.89
DTN CME DTN
Quotes are delayed at least 10 minutes.