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
Aug 18
Last traded 07/16/2018 11:28 AM CDT
838.00 810.50 832.00
  • +13.25
Sep 18
Last traded 07/16/2018 11:27 AM CDT
843.50 816.50 837.75
  • +13.25
Nov 18
Last traded 07/16/2018 11:28 AM CDT
854.50 826.25 847.50
  • +13.25
Jan 19
Last traded 07/16/2018 11:28 AM CDT
864.25 836.75 857.75
  • +13.50
Mar 19
Last traded 07/16/2018 11:28 AM CDT
874.00 846.00 867.50
  • +14.00
May 19
Last traded 07/16/2018 11:27 AM CDT
883.25 855.50 877.50
  • +14.75
Jul 19
Last traded 07/16/2018 11:27 AM CDT
891.75 864.25 886.25
  • +14.50
Aug 19
Last traded 07/16/2018 09:45 AM CDT
888.75 879.00 887.25
  • +14.25
Sep 19
Last traded 07/16/2018 09:45 AM CDT
885.50 868.00 885.50
  • +15.25
 

Corn

  High Low Last Change
Sep 18
Last traded 07/16/2018 11:28 AM CDT
345.75 338.75 340.75
  • -0.50
Dec 18
Last traded 07/16/2018 11:28 AM CDT
359.25 352.25 354.25
  • -0.50
Mar 19
Last traded 07/16/2018 11:28 AM CDT
370.75 364.00 366.25
  • -0.25
May 19
Last traded 07/16/2018 11:28 AM CDT
377.50 370.75 373.00
  • -0.25
Jul 19
Last traded 07/16/2018 11:27 AM CDT
383.75 377.00 379.50
  • +0.25
Sep 19
Last traded 07/16/2018 11:25 AM CDT
385.75 379.50 383.00
  • +0.75
Dec 19
Last traded 07/16/2018 11:27 AM CDT
391.25 385.00 388.00
  • +0.50
Mar 20
Last traded 07/16/2018 11:20 AM CDT
401.25 398.00 400.25
  • +0.25
May 20
Last traded 07/16/2018 08:31 AM CDT
407.50 404.25 407.50
  • +0.50
 

Canola

  High Low Last Change
Nov 18
Last traded 07/16/2018 11:28 AM CDT
487.90 484.20 486.30
  • +1.20
Jan 19
Last traded 07/16/2018 11:26 AM CDT
494.50 491.00 492.60
  • +0.80
Mar 19
Last traded 07/16/2018 11:14 AM CDT
499.20 496.40 498.40
  • +1.30
May 19
Last traded 07/16/2018 09:45 AM CDT
504.10 500.90 502.90
  • +1.10
Jul 19
Last traded 07/16/2018 09:45 AM CDT
506.60 502.90 505.40
  • +1.60
Nov 19
Last traded 07/16/2018 09:45 AM CDT
501.30 499.70 499.90
  • +2.50
Jan 20
Last traded 07/13/2018 01:20 PM CDT
497.90
  • -4.00
Mar 20
Last traded 07/13/2018 01:20 PM CDT
497.90
  • -4.00
May 20
Last traded 07/13/2018 01:20 PM CDT
497.90
  • -4.00
 

Wheat

  High Low Last Change
Sep 18
Last traded 07/16/2018 11:28 AM CDT
498.50 489.50 490.00
  • -7.00
Dec 18
Last traded 07/16/2018 11:28 AM CDT
513.75 505.25 505.50
  • -7.00
Mar 19
Last traded 07/16/2018 11:28 AM CDT
528.75 520.25 520.50
  • -7.00
May 19
Last traded 07/16/2018 11:23 AM CDT
537.25 531.00 531.75
  • -6.75
Jul 19
Last traded 07/16/2018 11:23 AM CDT
543.00 535.50 536.50
  • -6.25
Sep 19
Last traded 07/16/2018 11:04 AM CDT
551.00 545.25 545.75
  • -6.00
Dec 19
Last traded 07/16/2018 11:26 AM CDT
564.50 559.00 559.25
  • -6.25
Mar 20
Last traded 07/13/2018 01:15 PM CDT
570.50 570.00 574.75
  • +7.00
May 20
Last traded 07/13/2018 01:15 PM CDT
578.25
  • +7.00
 

Hard Red Winter Wheat

  High Low Last Change
Sep 18
Last traded 07/16/2018 11:28 AM CDT
492.75 483.25 484.00
  • -7.75
Dec 18
Last traded 07/16/2018 11:27 AM CDT
516.75 507.75 509.00
  • -7.25
Mar 19
Last traded 07/16/2018 11:21 AM CDT
535.00 526.25 527.50
  • -7.25
May 19
Last traded 07/16/2018 10:28 AM CDT
544.25 537.00 537.25
  • -8.00
Jul 19
Last traded 07/16/2018 11:24 AM CDT
549.25 542.00 542.50
  • -7.50
Sep 19
Last traded 07/16/2018 10:28 AM CDT
558.00 553.75 554.00
  • -7.75
Dec 19
Last traded 07/16/2018 10:36 AM CDT
574.00 571.50 571.75
  • -7.75
Mar 20
Last traded 07/13/2018 01:15 PM CDT
588.50
  • +5.50
May 20
Last traded 07/13/2018 01:15 PM CDT
585.00
  • +5.50
 

Hard Red Spring Wheat

  High Low Last Change
Sep 18
Last traded 07/16/2018 11:26 AM CDT
531.25 526.50 527.50
  • -4.25
Dec 18
Last traded 07/16/2018 11:10 AM CDT
548.50 544.50 545.25
  • -4.00
Mar 19
Last traded 07/16/2018 11:09 AM CDT
563.50 560.50 561.50
  • -3.25
May 19
Last traded 07/16/2018 10:50 AM CDT
573.00 572.00 573.00
  • -2.00
Jul 19
Last traded 07/16/2018 10:50 AM CDT
583.50 582.00 583.50
  • -1.25
Sep 19
Last traded 07/16/2018 10:50 AM CDT
592.75 590.25 592.75
  • -0.50
Dec 19
Last traded 07/16/2018 11:25 AM CDT
605.50 602.25 603.00
  • -2.75
 

Rough Rice

  High Low Last Change
Sep 18
Last traded 07/16/2018 11:25 AM CDT
12.08 11.98 12.05
  • +0.06
Nov 18
Last traded 07/16/2018 11:13 AM CDT
11.90 11.83 11.90
  • +0.09
Jan 19
Last traded 07/16/2018 11:02 AM CDT
12.05 12.02 12.02
  • +0.01
Mar 19
Last traded 07/13/2018 01:15 PM CDT
12.11
  • -0.01
May 19
Last traded 07/13/2018 01:15 PM CDT
12.11
  • -0.01
Jul 19
Last traded 07/13/2018 01:15 PM CDT
12.25
  • -0.01
 

Soybean Meal

  High Low Last Change
Aug 18
Last traded 07/16/2018 11:28 AM CDT
333.60 325.10 331.10
  • +5.10
Sep 18
Last traded 07/16/2018 11:25 AM CDT
332.80 324.10 330.70
  • +5.30
Oct 18
Last traded 07/16/2018 11:27 AM CDT
332.00 323.10 329.80
  • +5.30
Dec 18
Last traded 07/16/2018 11:28 AM CDT
331.20 321.50 328.80
  • +5.80
Jan 19
Last traded 07/16/2018 11:27 AM CDT
328.80 319.00 326.60
  • +6.40
Mar 19
Last traded 07/16/2018 11:26 AM CDT
322.80 312.50 321.00
  • +7.20
May 19
Last traded 07/16/2018 11:27 AM CDT
320.50 310.20 318.60
  • +7.10
Jul 19
Last traded 07/16/2018 11:16 AM CDT
321.90 311.90 320.40
  • +7.30
Aug 19
Last traded 07/16/2018 09:51 AM CDT
321.30 313.40 320.90
  • +7.50
 

Soybean Oil

  High Low Last Change
Aug 18
Last traded 07/16/2018 11:28 AM CDT
27.97 27.60 27.71
  • -0.26
Sep 18
Last traded 07/16/2018 11:24 AM CDT
28.07 27.70 27.82
  • -0.26
Oct 18
Last traded 07/16/2018 11:27 AM CDT
28.17 27.79 27.95
  • -0.22
Dec 18
Last traded 07/16/2018 11:28 AM CDT
28.41 28.02 28.18
  • -0.21
Jan 19
Last traded 07/16/2018 11:26 AM CDT
28.64 28.29 28.47
  • -0.19
Mar 19
Last traded 07/16/2018 11:26 AM CDT
28.97 28.59 28.77
  • -0.20
May 19
Last traded 07/16/2018 11:28 AM CDT
29.33 28.92 29.11
  • -0.20
Jul 19
Last traded 07/16/2018 11:25 AM CDT
29.61 29.27 29.44
  • -0.20
Aug 19
Last traded 07/16/2018 11:10 AM CDT
29.71 29.45 29.65
  • -0.14
 

Oats

  High Low Last Change
Sep 18
Last traded 07/16/2018 11:15 AM CDT
237.50 227.25 228.25
  • -8.75
Dec 18
Last traded 07/16/2018 11:26 AM CDT
242.00 233.25 233.50
  • -8.25
Mar 19
Last traded 07/13/2018 01:15 PM CDT
245.50
  • +0.25
May 19
Last traded 07/13/2018 01:15 PM CDT
247.25
  • +0.25
Jul 19
Last traded 07/13/2018 01:15 PM CDT
252.25
  • +0.25
Sep 19
Last traded 07/13/2018 01:15 PM CDT
253.50
  • +0.25
Dec 19
Last traded 07/13/2018 01:15 PM CDT
253.50
  • +0.25
Mar 20
Last traded 07/13/2018 01:15 PM CDT
253.50
  • +0.25
May 20
Last traded 07/13/2018 01:15 PM CDT
253.50
  • +0.25
 

Sugar #11 World

  High Low Last Change
Oct 18
Last traded 07/16/2018 11:28 AM CDT
11.39 10.86 11.29
  • +0.33
Mar 19
Last traded 07/16/2018 11:28 AM CDT
12.07 11.59 11.96
  • +0.28
May 19
Last traded 07/16/2018 11:25 AM CDT
12.19 11.71 12.07
  • +0.27
Jul 19
Last traded 07/16/2018 11:21 AM CDT
12.30 11.81 12.18
  • +0.27
Oct 19
Last traded 07/16/2018 11:10 AM CDT
12.52 12.03 12.39
  • +0.26
Mar 20
Last traded 07/16/2018 11:20 AM CDT
13.10 12.64 12.99
  • +0.24
May 20
Last traded 07/16/2018 09:35 AM CDT
13.18 12.74 13.18
  • +0.33
Jul 20
Last traded 07/16/2018 05:53 AM CDT
12.95 12.84 12.84
  • -0.11
Oct 20
Last traded 07/16/2018 05:12 AM CDT
13.17 13.08 13.08
  • -0.09
 

White Sugar

  High Low Last Change
Aug 18
Last traded 07/13/2018 12:03 PM CDT
342.40 337.60 339.10
  • -0.50
Oct 18
Last traded 07/13/2018 12:03 PM CDT
330.70 325.40 326.70
  • -2.30
Dec 18
Last traded 07/13/2018 12:03 PM CDT
328.80 323.00 324.20
  • -2.90
Mar 19
Last traded 07/13/2018 12:03 PM CDT
330.40 325.20 326.00
  • -2.40
May 19
Last traded 07/13/2018 12:03 PM CDT
337.40 328.50 329.20
  • -2.10
Aug 19
Last traded 07/13/2018 12:03 PM CDT
336.40 331.80 332.20
  • -2.70
Oct 19
Last traded 07/13/2018 12:03 PM CDT
337.90 333.90 334.30
  • -3.20
Dec 19
Last traded 07/13/2018 12:03 PM CDT
339.00 337.30 337.40
  • -4.10

Market Commentary

Corn is down 0.25 cents, beans are down 0.5 cents, Chicago wheat is down 4 cents, meal is up 1.3 bucks, and oil is down 16 points.
Quotes, news, weather & polling services by Telvent/DTN.  Market data delayed at least 10 minutes.  Futures quotes source: ICE, MGEX & CME Group.