The iView has timed out. It is now displaying expired content from the cache. Click 'Reload' to retrieve updated content. You may need to wait for the cache to retrieve the content from the source.Reload
iView has timed out; there is no cached content to display. Click Reload to retrieve updated content. You may need to wait for the cache to retrieve the content from the source. Reload
Help Contact Us
Username: Password:
 
Forgot Username? Forgot Password? Remember Me
 

Futures

Soybeans

  High Low Last Change
Mar 19
Last traded 01/16/2019 01:19 PM CST
900.00 891.25 894.50
  • +1.25
May 19
Last traded 01/16/2019 01:19 PM CST
913.50 904.75 908.00
  • +1.25
Jul 19
Last traded 01/16/2019 01:19 PM CST
926.25 918.00 920.75
  • +1.00
Aug 19
Last traded 01/16/2019 01:18 PM CST
931.50 923.25 926.00
  • +0.75
Sep 19
Last traded 01/16/2019 01:19 PM CST
934.50 927.00 929.50
  • +0.75
Nov 19
Last traded 01/16/2019 01:19 PM CST
943.00 935.00 937.50
  • +0.00
Jan 20
Last traded 01/16/2019 01:19 PM CST
954.00 947.25 949.25
  • +0.00
Mar 20
Last traded 01/16/2019 01:15 PM CST
960.75 954.50 957.00
  • +0.00
May 20
Last traded 01/16/2019 01:15 PM CST
962.75 962.25 964.00
  • -0.50
 

Corn

  High Low Last Change
Mar 19
Last traded 01/16/2019 01:19 PM CST
375.00 372.50 374.00
  • +2.75
May 19
Last traded 01/16/2019 01:19 PM CST
383.25 381.25 382.25
  • +2.50
Jul 19
Last traded 01/16/2019 01:19 PM CST
391.00 389.00 390.00
  • +2.50
Sep 19
Last traded 01/16/2019 01:19 PM CST
394.75 392.75 393.75
  • +2.25
Dec 19
Last traded 01/16/2019 01:19 PM CST
400.00 397.75 399.25
  • +2.75
Mar 20
Last traded 01/16/2019 01:16 PM CST
409.00 407.00 409.00
  • +3.00
May 20
Last traded 01/16/2019 01:18 PM CST
414.25 412.25 414.00
  • +2.75
Jul 20
Last traded 01/16/2019 01:15 PM CST
419.00 417.50 418.50
  • +2.50
Sep 20
Last traded 01/16/2019 01:15 PM CST
411.00
  • +2.00
 

Canola

  High Low Last Change
Mar 19
Last traded 01/16/2019 01:26 PM CST
479.80 475.80 479.40
  • +3.60
May 19
Last traded 01/16/2019 01:26 PM CST
488.00 484.00 487.80
  • +3.80
Jul 19
Last traded 01/16/2019 01:26 PM CST
495.60 491.40 495.40
  • +4.00
Nov 19
Last traded 01/16/2019 01:26 PM CST
494.70 491.00 494.30
  • +3.90
Jan 20
Last traded 01/16/2019 01:26 PM CST
500.70 496.20 500.60
  • +5.50
Mar 20
Last traded 01/16/2019 01:26 PM CST
503.20
  • +5.50
May 20
Last traded 01/16/2019 01:26 PM CST
503.40
  • +5.70
Jul 20
Last traded 01/16/2019 01:26 PM CST
503.30
  • +5.70
Nov 20
Last traded 01/16/2019 01:26 PM CST
502.90
  • +5.70
 

Wheat

  High Low Last Change
Mar 19
Last traded 01/16/2019 01:19 PM CST
516.75 511.00 512.50
  • +1.50
May 19
Last traded 01/16/2019 01:19 PM CST
521.75 516.50 518.00
  • +2.00
Jul 19
Last traded 01/16/2019 01:18 PM CST
526.25 521.00 523.00
  • +2.50
Sep 19
Last traded 01/16/2019 01:15 PM CST
534.25 529.00 531.50
  • +2.50
Dec 19
Last traded 01/16/2019 01:18 PM CST
547.50 542.75 545.00
  • +2.25
Mar 20
Last traded 01/16/2019 01:15 PM CST
556.25 553.75 554.75
  • +2.00
May 20
Last traded 01/16/2019 01:15 PM CST
560.00
  • +2.00
Jul 20
Last traded 01/16/2019 01:15 PM CST
557.00 557.00 557.50
  • +1.50
Sep 20
Last traded 01/16/2019 01:15 PM CST
563.50
  • +1.25
 

Hard Red Winter Wheat

  High Low Last Change
Mar 19
Last traded 01/16/2019 01:19 PM CST
500.75 494.25 495.50
  • +0.00
May 19
Last traded 01/16/2019 01:19 PM CST
512.00 505.50 506.50
  • -0.25
Jul 19
Last traded 01/16/2019 01:17 PM CST
522.50 516.25 517.25
  • +0.25
Sep 19
Last traded 01/16/2019 01:17 PM CST
533.50 528.75 529.75
  • +0.25
Dec 19
Last traded 01/16/2019 01:15 PM CST
551.75 546.00 547.00
  • +0.50
Mar 20
Last traded 01/16/2019 01:15 PM CST
562.00 562.00 558.75
  • +0.50
May 20
Last traded 01/16/2019 01:15 PM CST
564.50
  • +0.75
Jul 20
Last traded 01/16/2019 01:15 PM CST
564.00 563.75 564.75
  • +1.75
Sep 20
Last traded 01/16/2019 01:15 PM CST
576.00
  • +1.50
 

Hard Red Spring Wheat

  High Low Last Change
Mar 19
Last traded 01/16/2019 01:31 PM CST
568.75 562.00 565.00
  • +3.00
May 19
Last traded 01/16/2019 01:31 PM CST
573.50 566.75 569.75
  • +3.00
Jul 19
Last traded 01/16/2019 01:31 PM CST
580.50 575.00 577.00
  • +3.25
Sep 19
Last traded 01/16/2019 01:31 PM CST
587.50 581.00 584.25
  • +3.50
Dec 19
Last traded 01/16/2019 01:31 PM CST
597.25 596.25 596.50
  • +2.75
Mar 20
Last traded 01/16/2019 01:31 PM CST
605.25
  • +2.50
May 20
Last traded 01/16/2019 01:31 PM CST
608.00
  • +4.50
 

Rough Rice

  High Low Last Change
Mar 19
Last traded 01/16/2019 01:15 PM CST
10.50 10.35 10.47
  • +0.09
May 19
Last traded 01/16/2019 01:15 PM CST
10.66 10.61 10.64
  • +0.08
Jul 19
Last traded 01/16/2019 01:15 PM CST
10.82 10.77 10.79
  • +0.09
Sep 19
Last traded 01/16/2019 01:15 PM CST
10.73
  • +0.09
Nov 19
Last traded 01/16/2019 01:15 PM CST
10.87
  • +0.09
Jan 20
Last traded 01/16/2019 01:15 PM CST
10.89
  • +0.09
Mar 20
Last traded 01/16/2019 01:15 PM CST
10.89
  • +0.09
 

Soybean Meal

  High Low Last Change
Mar 19
Last traded 01/16/2019 01:19 PM CST
311.50 309.10 310.10
  • +0.80
May 19
Last traded 01/16/2019 01:19 PM CST
315.20 312.80 313.70
  • +0.70
Jul 19
Last traded 01/16/2019 01:19 PM CST
319.10 316.60 317.60
  • +0.70
Aug 19
Last traded 01/16/2019 01:19 PM CST
320.50 318.20 319.20
  • +0.70
Sep 19
Last traded 01/16/2019 01:15 PM CST
321.40 319.70 320.60
  • +0.70
Oct 19
Last traded 01/16/2019 01:15 PM CST
322.00 320.20 321.20
  • +0.80
Dec 19
Last traded 01/16/2019 01:19 PM CST
324.10 321.80 322.90
  • +0.80
Jan 20
Last traded 01/16/2019 01:15 PM CST
323.70 323.20 324.10
  • +0.80
Mar 20
Last traded 01/16/2019 01:15 PM CST
325.10
  • +0.80
 

Soybean Oil

  High Low Last Change
Mar 19
Last traded 01/16/2019 01:19 PM CST
28.44 28.13 28.23
  • -0.01
May 19
Last traded 01/16/2019 01:19 PM CST
28.71 28.41 28.51
  • -0.01
Jul 19
Last traded 01/16/2019 01:19 PM CST
29.00 28.69 28.79
  • -0.02
Aug 19
Last traded 01/16/2019 01:17 PM CST
29.14 28.84 28.94
  • -0.01
Sep 19
Last traded 01/16/2019 01:15 PM CST
29.27 28.97 29.06
  • -0.04
Oct 19
Last traded 01/16/2019 01:17 PM CST
29.36 29.08 29.17
  • -0.04
Dec 19
Last traded 01/16/2019 01:19 PM CST
29.57 29.28 29.37
  • -0.05
Jan 20
Last traded 01/16/2019 01:17 PM CST
29.77 29.57 29.63
  • -0.05
Mar 20
Last traded 01/16/2019 01:15 PM CST
30.02 29.86 29.92
  • -0.04
 

Oats

  High Low Last Change
Mar 19
Last traded 01/16/2019 01:19 PM CST
296.75 293.00 295.50
  • +3.00
May 19
Last traded 01/16/2019 01:15 PM CST
290.75 287.50 289.75
  • +3.00
Jul 19
Last traded 01/16/2019 01:15 PM CST
288.00 288.00 289.75
  • +4.50
Sep 19
Last traded 01/16/2019 01:15 PM CST
282.25
  • +7.00
Dec 19
Last traded 01/16/2019 01:15 PM CST
277.00
  • +2.25
Mar 20
Last traded 01/16/2019 01:15 PM CST
277.00
  • +2.25
May 20
Last traded 01/16/2019 01:15 PM CST
277.00
  • +2.25
Jul 20
Last traded 01/16/2019 01:15 PM CST
275.50
  • +2.25
Sep 20
Last traded 01/16/2019 01:15 PM CST
275.50
  • +2.25
 

Sugar #11 World

  High Low Last Change
Mar 19
Last traded 01/16/2019 12:09 PM CST
13.27 13.06 13.17
  • +0.01
May 19
Last traded 01/16/2019 12:09 PM CST
13.37 13.19 13.30
  • +0.05
Jul 19
Last traded 01/16/2019 12:09 PM CST
13.45 13.28 13.43
  • +0.10
Oct 19
Last traded 01/16/2019 12:09 PM CST
13.72 13.56 13.71
  • +0.12
Mar 20
Last traded 01/16/2019 12:09 PM CST
14.30 14.14 14.30
  • +0.12
May 20
Last traded 01/16/2019 12:09 PM CST
14.27 14.15 14.29
  • +0.13
Jul 20
Last traded 01/16/2019 12:09 PM CST
14.24 14.13 14.27
  • +0.14
Oct 20
Last traded 01/16/2019 12:09 PM CST
14.32 14.23 14.36
  • +0.14
Mar 21
Last traded 01/16/2019 12:09 PM CST
14.71 14.67 14.75
  • +0.13
 

White Sugar

  High Low Last Change
Mar 19
Last traded 01/16/2019 12:03 PM CST
355.30 351.00 353.80
  • -1.00
May 19
Last traded 01/16/2019 12:03 PM CST
364.70 360.70 363.00
  • -0.20
Aug 19
Last traded 01/16/2019 12:03 PM CST
369.40 365.50 368.40
  • +0.20
Oct 19
Last traded 01/16/2019 12:03 PM CST
372.20 368.90 371.60
  • +0.30
Dec 19
Last traded 01/16/2019 12:03 PM CST
376.80 374.20 376.90
  • +0.60
Mar 20
Last traded 01/16/2019 12:03 PM CST
382.30 380.70 382.50
  • +0.40
May 20
Last traded 01/16/2019 12:03 PM CST
385.70 384.50 386.20
  • +0.30
Aug 20
Last traded 01/16/2019 12:03 PM CST
388.20 388.20 388.20
  • +0.30

Wheat Commentary

No daily commentary available

Other Commentary

March corn is up 2.25 cents, March Chicago wheat is up 3 cents, March beans are up 5.25 cents, March meal is up $1.40, and March bean oil is up 2 points.
Quotes, news, weather & polling services by Telvent/DTN.  Market data delayed at least 10 minutes.  Futures quotes source: ICE, MGEX & CME Group.