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
Nov 18
Last traded 10/17/2018 10:32 PM CDT
883.75 878.00 878.50
  • -7.25
Jan 19
Last traded 10/17/2018 10:21 PM CDT
897.75 892.00 892.00
  • -7.75
Mar 19
Last traded 10/17/2018 10:17 PM CDT
910.00 904.50 904.50
  • -7.75
May 19
Last traded 10/17/2018 10:32 PM CDT
923.00 917.50 917.75
  • -7.25
Jul 19
Last traded 10/17/2018 10:15 PM CDT
933.00 927.75 927.75
  • -7.50
Aug 19
Last traded 10/17/2018 08:16 PM CDT
933.75 933.75 933.75
  • -5.75
Sep 19
Last traded 10/17/2018 10:15 PM CDT
935.25 933.25 933.25
  • -6.75
Nov 19
Last traded 10/17/2018 10:15 PM CDT
942.50 937.75 937.75
  • -7.00
Jan 20
Last traded 10/17/2018 01:15 PM CDT
958.25 955.00 955.50
  • -0.75
 

Corn

  High Low Last Change
Dec 18
Last traded 10/17/2018 10:31 PM CDT
373.00 372.25 372.50
  • -1.75
Mar 19
Last traded 10/17/2018 10:31 PM CDT
385.25 384.50 384.50
  • -2.00
May 19
Last traded 10/17/2018 10:27 PM CDT
392.25 391.50 391.75
  • -1.75
Jul 19
Last traded 10/17/2018 10:27 PM CDT
397.25 396.75 397.00
  • -1.50
Sep 19
Last traded 10/17/2018 10:10 PM CDT
398.50 397.75 398.00
  • -1.50
Dec 19
Last traded 10/17/2018 09:16 PM CDT
403.50 403.00 403.00
  • -1.50
Mar 20
Last traded 10/17/2018 07:31 PM CDT
412.50 412.00 412.00
  • -1.00
May 20
Last traded 10/17/2018 01:15 PM CDT
419.25 418.75 418.75
  • -0.75
Jul 20
Last traded 10/17/2018 01:15 PM CDT
423.75 423.00 423.25
  • -0.50
 

Canola

  High Low Last Change
Nov 18
Last traded 10/17/2018 08:32 PM CDT
494.70 493.10 493.10
  • -1.60
Jan 19
Last traded 10/17/2018 08:30 PM CDT
502.50 500.90 500.90
  • -1.40
Mar 19
Last traded 10/17/2018 08:30 PM CDT
508.00 508.00 508.00
  • -1.30
May 19
Last traded 10/17/2018 01:20 PM CDT
515.00 512.80 514.10
  • +2.80
Jul 19
Last traded 10/17/2018 01:20 PM CDT
518.60 515.50 517.30
  • +3.10
Nov 19
Last traded 10/17/2018 01:20 PM CDT
501.00 500.00 500.60
  • +3.10
Jan 20
Last traded 10/17/2018 01:20 PM CDT
501.70
  • +3.10
Mar 20
Last traded 10/17/2018 01:20 PM CDT
502.70
  • +3.10
May 20
Last traded 10/17/2018 01:20 PM CDT
502.70
  • +3.10
 

Wheat

  High Low Last Change
Dec 18
Last traded 10/17/2018 10:32 PM CDT
516.50 514.75 515.00
  • -2.50
Mar 19
Last traded 10/17/2018 10:33 PM CDT
536.50 535.00 535.25
  • -2.75
May 19
Last traded 10/17/2018 09:26 PM CDT
547.50 546.75 547.00
  • -2.00
Jul 19
Last traded 10/17/2018 09:26 PM CDT
553.00 552.50 552.75
  • -1.75
Sep 19
Last traded 10/17/2018 09:46 PM CDT
564.00 563.50 564.00
  • -1.00
Dec 19
Last traded 10/17/2018 01:19 PM CDT
583.75 578.50 579.75
  • -5.25
Mar 20
Last traded 10/17/2018 01:15 PM CDT
595.75 592.25 591.25
  • -5.00
May 20
Last traded 10/17/2018 01:15 PM CDT
597.25 597.00 598.25
  • -5.25
Jul 20
Last traded 10/17/2018 07:00 PM CDT
592.75 592.75 592.75
  • -2.00
 

Hard Red Winter Wheat

  High Low Last Change
Dec 18
Last traded 10/17/2018 10:32 PM CDT
520.00 518.00 518.75
  • -2.25
Mar 19
Last traded 10/17/2018 10:32 PM CDT
543.50 542.50 543.00
  • -2.25
May 19
Last traded 10/17/2018 10:32 PM CDT
556.25 555.50 556.00
  • -2.00
Jul 19
Last traded 10/17/2018 09:23 PM CDT
561.25 560.50 561.00
  • -2.00
Sep 19
Last traded 10/17/2018 01:15 PM CDT
581.75 575.50 577.25
  • -6.00
Dec 19
Last traded 10/17/2018 01:15 PM CDT
598.50 597.25 597.75
  • -6.00
Mar 20
Last traded 10/17/2018 01:15 PM CDT
610.25 610.25 610.00
  • -5.75
May 20
Last traded 10/17/2018 01:15 PM CDT
611.75
  • -6.00
Jul 20
Last traded 10/17/2018 01:15 PM CDT
602.00
  • -5.50
 

Hard Red Spring Wheat

  High Low Last Change
Dec 18
Last traded 10/17/2018 09:22 PM CDT
587.50 586.50 587.50
  • -0.75
Mar 19
Last traded 10/17/2018 09:23 PM CDT
597.00 597.00 597.00
  • -0.25
May 19
Last traded 10/17/2018 09:23 PM CDT
603.75 603.00 603.75
  • -0.25
Jul 19
Last traded 10/17/2018 01:31 PM CDT
612.50 611.25 611.00
  • -4.75
Sep 19
Last traded 10/17/2018 01:31 PM CDT
618.50 615.00 614.75
  • -5.00
Dec 19
Last traded 10/17/2018 01:31 PM CDT
625.00 621.75 622.50
  • -3.75
Mar 20
Last traded 10/17/2018 01:31 PM CDT
628.75
  • -3.25
 

Rough Rice

  High Low Last Change
Nov 18
Last traded 10/17/2018 01:18 PM CDT
11.02 10.83 10.96
  • +0.08
Jan 19
Last traded 10/17/2018 07:05 PM CDT
11.08 11.08 11.08
  • -0.07
Mar 19
Last traded 10/17/2018 01:15 PM CDT
11.30 11.21 11.26
  • +0.04
May 19
Last traded 10/17/2018 01:15 PM CDT
11.41
  • +0.04
Jul 19
Last traded 10/17/2018 01:15 PM CDT
11.52
  • +0.04
Sep 19
Last traded 10/17/2018 01:15 PM CDT
11.48
  • +0.04
Nov 19
Last traded 10/17/2018 01:15 PM CDT
11.48
  • +0.04
 

Soybean Meal

  High Low Last Change
Dec 18
Last traded 10/17/2018 10:31 PM CDT
323.40 321.80 321.90
  • -1.80
Jan 19
Last traded 10/17/2018 10:06 PM CDT
325.60 323.80 323.90
  • -1.60
Mar 19
Last traded 10/17/2018 10:18 PM CDT
323.80 322.50 322.50
  • -1.80
May 19
Last traded 10/17/2018 09:04 PM CDT
321.00 320.00 320.40
  • -1.30
Jul 19
Last traded 10/17/2018 10:15 PM CDT
321.20 320.00 320.00
  • -1.90
Aug 19
Last traded 10/17/2018 08:16 PM CDT
320.80 320.60 320.60
  • -1.50
Sep 19
Last traded 10/17/2018 10:15 PM CDT
320.70 320.20 320.20
  • -2.00
Oct 19
Last traded 10/17/2018 01:15 PM CDT
322.20 320.10 321.40
  • +0.70
Dec 19
Last traded 10/17/2018 08:09 PM CDT
321.10 320.50 320.60
  • -1.10
 

Soybean Oil

  High Low Last Change
Dec 18
Last traded 10/17/2018 10:31 PM CDT
29.57 29.39 29.39
  • -0.17
Jan 19
Last traded 10/17/2018 10:08 PM CDT
29.81 29.63 29.66
  • -0.14
Mar 19
Last traded 10/17/2018 10:31 PM CDT
30.06 29.88 29.88
  • -0.17
May 19
Last traded 10/17/2018 09:58 PM CDT
30.31 30.17 30.20
  • -0.13
Jul 19
Last traded 10/17/2018 10:15 PM CDT
30.60 30.44 30.44
  • -0.18
Aug 19
Last traded 10/17/2018 10:08 PM CDT
30.67 30.61 30.61
  • -0.14
Sep 19
Last traded 10/17/2018 10:15 PM CDT
30.83 30.72 30.72
  • -0.17
Oct 19
Last traded 10/17/2018 01:15 PM CDT
31.17 30.98 30.97
  • -0.07
Dec 19
Last traded 10/17/2018 01:19 PM CDT
31.39 31.12 31.13
  • -0.09
 

Oats

  High Low Last Change
Dec 18
Last traded 10/17/2018 10:27 PM CDT
294.75 292.00 292.75
  • -2.50
Mar 19
Last traded 10/17/2018 09:23 PM CDT
282.75 282.25 282.75
  • -0.75
May 19
Last traded 10/17/2018 09:05 PM CDT
282.25 282.00 282.25
  • +0.25
Jul 19
Last traded 10/17/2018 01:15 PM CDT
285.00 285.00 283.00
  • -1.00
Sep 19
Last traded 10/17/2018 01:15 PM CDT
282.25
  • -0.75
Dec 19
Last traded 10/17/2018 01:15 PM CDT
273.00
  • -0.75
Mar 20
Last traded 10/17/2018 01:15 PM CDT
273.00
  • -0.75
May 20
Last traded 10/17/2018 01:15 PM CDT
273.00
  • -0.75
Jul 20
Last traded 10/17/2018 01:15 PM CDT
271.50
  • -0.75
 

Sugar #11 World

  High Low Last Change
Mar 19
Last traded 10/17/2018 12:06 PM CDT
13.76 13.23 13.73
  • +0.48
May 19
Last traded 10/17/2018 12:06 PM CDT
13.82 13.38 13.80
  • +0.42
Jul 19
Last traded 10/17/2018 12:06 PM CDT
13.84 13.45 13.83
  • +0.38
Oct 19
Last traded 10/17/2018 12:06 PM CDT
14.00 13.64 13.99
  • +0.32
Mar 20
Last traded 10/17/2018 12:06 PM CDT
14.54 14.19 14.49
  • +0.26
May 20
Last traded 10/17/2018 12:06 PM CDT
14.45 14.15 14.44
  • +0.24
Jul 20
Last traded 10/17/2018 12:06 PM CDT
14.39 14.11 14.38
  • +0.23
Oct 20
Last traded 10/17/2018 12:06 PM CDT
14.45 14.15 14.42
  • +0.21
Mar 21
Last traded 10/17/2018 12:06 PM CDT
14.70 14.40 14.68
  • +0.22
 

White Sugar

  High Low Last Change
Dec 18
Last traded 10/17/2018 12:03 PM CDT
379.70 368.00 378.50
  • +12.00
Mar 19
Last traded 10/17/2018 12:03 PM CDT
376.90 366.40 376.40
  • +11.30
May 19
Last traded 10/17/2018 12:03 PM CDT
380.00 369.80 379.40
  • +11.10
Aug 19
Last traded 10/17/2018 12:03 PM CDT
382.40 373.10 382.00
  • +10.70
Oct 19
Last traded 10/17/2018 12:03 PM CDT
384.40 380.20 384.30
  • +10.20
Dec 19
Last traded 10/17/2018 12:03 PM CDT
387.70 382.90 387.80
  • +10.10
Mar 20
Last traded 10/17/2018 12:03 PM CDT
391.80 390.20 392.10
  • +10.10
May 20
Last traded 10/17/2018 12:03 PM CDT
395.10 393.20 394.70
  • +10.00

Market Commentary

Corn is down 1.25 cents, Chicago wheat is down 5.25 cents, beans are down 1.75 cents, meal is up 10 cents, and soy oil is up 7 points.
Quotes, news, weather & polling services by Telvent/DTN.  Market data delayed at least 10 minutes.  Futures quotes source: ICE, MGEX & CME Group.