Wheat

Month
High
Low
Last
Change
Last traded
Dec 22
12/02, 12:15
750.00
738.50
737.25
-21.50
Mar 23
12/02, 12:19
783.00
755.75
761.00
-22.00
May 23
12/02, 12:19
795.00
768.25
773.25
-22.00
Jul 23
12/02, 12:19
800.00
775.50
779.75
-20.75
Sep 23
12/02, 12:19
806.00
785.00
788.75
-19.50
Dec 23
12/02, 12:19
814.75
796.75
800.50
-18.25
Mar 24
12/02, 12:15
818.25
803.00
806.50
-17.75
May 24
12/02, 12:15
812.00
809.50
807.00
-15.00
Jul 24
12/02, 12:15
792.25
785.00
787.00
-6.50
Sep 24
12/02, 12:15
--
--
784.50
-6.50
Dec 24
12/02, 12:15
--
--
791.50
-6.50
Mar 25
12/02, 12:15
--
--
782.75
-6.50
May 25
12/02, 12:15
--
--
768.50
-6.50
Jul 25
12/02, 12:15
--
--
744.75
-6.50

Hard Red Winter Wheat

Month
High
Low
Last
Change
Last traded
Dec 22
12/02, 12:15
887.00
865.50
882.00
-21.00
Mar 23
12/02, 12:19
889.50
860.25
870.75
-19.50
May 23
12/02, 12:18
885.00
856.75
865.25
-19.50
Jul 23
12/02, 12:19
877.75
851.00
859.00
-18.50
Sep 23
12/02, 12:17
875.50
853.75
860.75
-17.00
Dec 23
12/02, 12:15
881.00
858.00
865.00
-16.75
Mar 24
12/02, 12:15
866.25
860.00
862.00
-15.50
May 24
12/02, 12:15
850.00
849.50
852.75
-11.75
Jul 24
12/02, 12:15
809.25
809.25
810.50
-2.00
Sep 24
12/02, 12:15
--
--
798.50
-2.00
Dec 24
12/02, 12:15
--
--
798.25
-1.75
Mar 25
12/02, 12:15
--
--
756.25
-1.75
May 25
12/02, 12:15
--
--
726.50
-1.75
Jul 25
12/02, 12:15
--
--
718.25
-1.75

Hard Red Spring Wheat

Month
High
Low
Last
Change
Last traded
Dec 22
12/02, 12:30
944.50
939.25
939.75
-14.75
Mar 23
12/02, 12:30
938.00
919.25
921.25
-16.75
May 23
12/02, 12:30
934.50
917.25
918.75
-15.25
Jul 23
12/02, 12:30
925.75
915.25
917.25
-12.75
Sep 23
12/02, 12:30
908.00
900.25
901.25
-6.50
Dec 23
12/02, 12:30
911.25
905.00
906.25
-6.25
Mar 24
12/02, 12:30
--
--
901.00
-8.75
Jul 24
--
--
--
--
--
Sep 24
--
--
--
--
--

Canola

Month
High
Low
Last
Change
Last traded
Jan 23
12/02, 12:27
857.50
812.00
849.30
+34.50
Mar 23
12/02, 12:27
850.40
810.00
841.70
+28.90
May 23
12/02, 12:27
853.50
814.30
844.80
+28.20
Jul 23
12/02, 12:27
855.80
819.80
848.30
+27.90
Nov 23
12/02, 12:27
838.80
804.50
830.20
+23.60
Jan 24
12/02, 12:27
--
--
827.30
+23.60
Mar 24
12/02, 12:27
--
--
823.10
+23.60
May 24
12/02, 12:27
--
--
813.20
+23.60
Jul 24
12/02, 12:27
--
--
795.30
+23.60
Nov 24
12/02, 12:27
--
--
745.50
+23.60
Jan 25
12/02, 12:27
--
--
746.20
+23.60

Soybeans

Month
High
Low
Last
Change
Last traded
Jan 23
12/02, 12:19
1,443.00
1,425.50
1,438.50
+8.75
Mar 23
12/02, 12:19
1,450.50
1,432.25
1,446.50
+9.75
May 23
12/02, 12:19
1,458.25
1,440.00
1,454.00
+9.50
Jul 23
12/02, 12:19
1,462.25
1,444.25
1,458.50
+10.00
Aug 23
12/02, 12:19
1,445.00
1,428.25
1,441.00
+10.50
Sep 23
12/02, 12:19
1,403.25
1,389.50
1,399.00
+8.75
Nov 23
12/02, 12:19
1,382.00
1,368.00
1,377.75
+8.25
Jan 24
12/02, 12:17
1,382.00
1,372.25
1,380.50
+8.75
Mar 24
12/02, 12:15
1,375.25
1,366.75
1,374.75
+9.50
May 24
12/02, 12:15
1,374.25
1,365.25
1,372.75
+10.00
Jul 24
12/02, 12:15
1,375.75
1,366.75
1,374.75
+11.00
Aug 24
12/02, 12:15
--
--
1,364.00
+11.00
Sep 24
12/02, 12:15
--
--
1,343.75
+11.00
Nov 24
12/02, 12:18
1,326.00
1,314.00
1,324.25
+10.25
Jan 25
12/02, 12:15
--
--
1,326.50
+10.00
Mar 25
12/02, 12:15
--
--
1,316.00
+10.00
May 25
12/02, 12:15
--
--
1,311.25
+10.00
Jul 25
12/02, 12:15
--
--
1,320.75
+10.00
Aug 25
12/02, 12:15
--
--
1,310.00
+10.00
Sep 25
12/02, 12:15
--
--
1,289.75
+10.00

Soybean Oil

Month
High
Low
Last
Change
Last traded
Dec 22
12/02, 12:17
69.00
67.00
67.59
-0.81
Jan 23
12/02, 12:19
67.01
64.50
65.22
-2.16
Mar 23
12/02, 12:19
65.81
63.39
64.44
-1.34
May 23
12/02, 12:19
64.91
62.69
63.81
-0.47
Jul 23
12/02, 12:19
64.23
62.14
63.19
-0.10
Aug 23
12/02, 12:19
63.60
61.71
62.62
-0.06
Sep 23
12/02, 12:19
62.99
61.55
62.08
-0.03
Oct 23
12/02, 12:19
62.36
60.88
61.49
0.00
Dec 23
12/02, 12:19
62.15
60.63
61.15
-0.02
Jan 24
12/02, 12:15
60.99
60.88
60.86
-0.01
Mar 24
12/02, 12:15
--
--
60.50
+0.02
May 24
12/02, 12:15
--
--
60.21
-0.01
Jul 24
12/02, 12:15
--
--
60.01
+0.02
Aug 24
12/02, 12:15
--
--
59.72
+0.02
Sep 24
12/02, 12:15
--
--
59.33
+0.08
Oct 24
12/02, 12:15
--
--
58.84
+0.07
Dec 24
12/02, 12:15
--
--
58.69
+0.06
Jul 25
12/02, 12:15
--
--
58.50
+0.06
Oct 25
12/02, 12:15
--
--
58.30
+0.09
Dec 25
12/02, 12:15
--
--
58.22
+0.02

Soybean Meal

Month
High
Low
Last
Change
Last traded
Dec 22
12/02, 12:17
424.50
418.40
424.50
+3.60
Jan 23
12/02, 12:19
425.00
419.40
424.10
+2.50
Mar 23
12/02, 12:19
423.70
417.70
422.80
+3.10
May 23
12/02, 12:19
421.60
415.50
420.80
+3.30
Jul 23
12/02, 12:19
420.80
414.40
420.00
+3.70
Aug 23
12/02, 12:19
416.50
410.20
416.00
+4.10
Sep 23
12/02, 12:16
410.10
403.60
409.80
+4.60
Oct 23
12/02, 12:19
402.50
396.40
402.50
+5.00
Dec 23
12/02, 12:19
401.90
394.30
401.50
+5.20
Jan 24
12/02, 12:15
400.20
397.40
400.50
+5.70
Mar 24
12/02, 12:15
397.40
393.90
397.50
+5.90
May 24
12/02, 12:15
--
--
395.70
+6.00
Jul 24
12/02, 12:15
--
--
395.40
+6.00
Aug 24
12/02, 12:15
--
--
393.50
+6.10
Sep 24
12/02, 12:15
--
--
389.30
+6.10
Oct 24
12/02, 12:15
--
--
384.10
+6.10
Dec 24
12/02, 12:15
--
--
382.10
+6.10
Jul 25
12/02, 12:15
--
--
380.60
+6.10
Oct 25
12/02, 12:15
--
--
380.60
+6.10
Dec 25
12/02, 12:15
--
--
374.70
+6.10

Corn

Month
High
Low
Last
Change
Last traded
Dec 22
12/02, 12:19
650.25
629.00
635.00
-15.00
Mar 23
12/02, 12:19
660.50
645.75
646.25
-14.25
May 23
12/02, 12:19
659.00
647.00
647.25
-12.00
Jul 23
12/02, 12:19
654.00
644.00
644.25
-9.75
Sep 23
12/02, 12:19
615.00
607.50
608.50
-6.50
Dec 23
12/02, 12:19
602.00
597.25
598.00
-3.25
Mar 24
12/02, 12:19
609.00
605.00
605.50
-3.00
May 24
12/02, 12:19
609.75
609.25
608.75
-3.00
Jul 24
12/02, 12:19
611.00
607.75
607.75
-2.75
Sep 24
12/02, 12:15
--
--
573.25
-1.50
Dec 24
12/02, 12:19
564.00
561.25
561.75
-1.75
Jul 25
12/02, 12:15
--
--
567.25
-1.75
Dec 25
12/02, 12:15
529.50
526.50
525.75
-3.00

Oats

Month
High
Low
Last
Change
Last traded
Dec 22
12/02, 12:19
377.50
360.00
361.25
-17.50
Mar 23
12/02, 12:19
378.00
357.50
357.75
-20.75
May 23
12/02, 12:15
373.25
358.00
357.25
-21.25
Jul 23
12/02, 12:15
380.00
360.00
357.75
-22.50
Sep 23
12/02, 12:15
--
--
355.75
-17.25
Dec 23
12/02, 12:15
--
--
355.75
-17.25
Mar 24
12/02, 12:15
--
--
348.00
-17.25
May 24
12/02, 12:15
--
--
364.50
-17.25
Jul 24
12/02, 12:15
--
--
352.50
-17.25
Sep 24
12/02, 12:15
--
--
368.25
-17.25
Jul 25
12/02, 12:15
--
--
345.75
-17.25
Sep 25
12/02, 12:15
--
--
361.50
-17.25

Live Cattle

Month
High
Low
Last
Change
Last traded
Dec 22
12/02, 12:04
153.58
152.90
153.35
+0.30
Feb 23
12/02, 12:04
156.20
155.20
155.88
+0.45
Apr 23
12/02, 12:04
159.85
159.05
159.58
+0.33
Jun 23
12/02, 12:04
156.25
155.45
156.20
+0.48
Aug 23
12/02, 12:04
156.48
155.73
156.38
+0.38
Oct 23
12/02, 12:03
160.20
159.60
160.18
+0.30
Dec 23
12/02, 12:04
163.98
163.38
163.88
+0.23
Feb 24
12/02, 12:03
166.50
166.00
166.43
+0.30
Apr 24
12/02, 12:04
168.20
167.95
168.20
+0.40

Feeder Cattle

Month
High
Low
Last
Change
Last traded
Jan 23
12/02, 12:04
182.95
180.93
182.45
+1.38
Mar 23
12/02, 12:04
185.58
184.18
185.28
+0.98
Apr 23
12/02, 12:04
188.88
187.50
188.63
+0.83
May 23
12/02, 12:03
191.78
190.58
191.58
+0.73
Aug 23
12/02, 12:00
201.98
200.70
201.68
+0.70
Sep 23
12/02, 12:00
203.88
203.08
203.65
+0.65
Oct 23
12/02, 12:00
205.50
204.35
204.95
+0.70
Nov 23
12/02, 12:00
207.10
205.58
206.05
+1.05

Canadian Dollar

Month
High
Low
Last
Change
Last traded
Dec 22
12/02, 14:59
0.7452
0.7397
0.7430
-0.0019
Jan 23
12/02, 13:02
0.7430
0.7410
0.7435
-0.0019
Feb 23
12/02, 13:02
0.7423
0.7419
0.7438
-0.0019
Mar 23
12/02, 14:56
0.7461
0.7414
0.7442
-0.0019
Apr 23
12/02, 13:02
--
--
0.7446
-0.0018
Jun 23
12/02, 13:02
0.7459
0.7444
0.7456
-0.0018
Sep 23
12/02, 13:02
0.7476
0.7448
0.7467
-0.0018
Dec 23
12/02, 13:02
0.7466
0.7464
0.7478
-0.0017
Mar 24
12/02, 13:02
--
--
0.7487
-0.0017
Jun 24
12/02, 13:02
--
--
0.7496
-0.0016
Sep 24
12/02, 13:02
--
--
0.7504
-0.0016
Dec 24
12/02, 13:02
--
--
0.7513
-0.0015
Mar 25
12/02, 13:02
--
--
0.7520
-0.0014
Jun 25
12/02, 13:02
--
--
0.7527
-0.0012
Sep 25
12/02, 13:02
--
--
0.7534
-0.0011
Dec 25
12/02, 13:02
--
--
0.7541
-0.0010
Mar 26
12/02, 13:02
--
--
0.7549
-0.0008
Jun 26
12/02, 13:02
--
--
0.7556
-0.0007
Sep 26
12/02, 13:02
--
--
0.7563
-0.0006
Dec 26
12/02, 13:02
--
--
0.7570
-0.0005

Crude Oil WCS

Month
High
Low
Last
Change
Last traded
Jan 23
12/02, 14:29
--
--
-28.50
+0.50

Crude Oil WTI

Month
High
Low
Last
Change
Last traded
Jan 23
12/02, 14:59
82.22
79.65
79.98
-1.24
DTN CME DTN
Quotes are delayed at least 10 minutes.