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 02/15/2019 01:19 PM CST
909.75 901.25 907.50
  • +4.00
May 19
Last traded 02/15/2019 01:19 PM CST
923.75 915.50 921.50
  • +3.75
Jul 19
Last traded 02/15/2019 01:19 PM CST
936.75 929.00 935.00
  • +3.75
Aug 19
Last traded 02/15/2019 01:17 PM CST
941.75 934.75 940.25
  • +3.50
Sep 19
Last traded 02/15/2019 01:19 PM CST
944.50 937.75 943.50
  • +3.50
Nov 19
Last traded 02/15/2019 01:19 PM CST
953.00 945.50 952.00
  • +4.00
Jan 20
Last traded 02/15/2019 01:19 PM CST
961.75 955.25 961.50
  • +4.00
Mar 20
Last traded 02/15/2019 01:16 PM CST
966.50 960.00 966.25
  • +4.00
May 20
Last traded 02/15/2019 01:15 PM CST
972.50 967.00 972.00
  • +3.75
 

Corn

  High Low Last Change
Mar 19
Last traded 02/15/2019 01:19 PM CST
376.50 373.00 374.75
  • +0.00
May 19
Last traded 02/15/2019 01:19 PM CST
385.00 381.50 382.75
  • -0.25
Jul 19
Last traded 02/15/2019 01:19 PM CST
392.75 389.25 390.50
  • -0.25
Sep 19
Last traded 02/15/2019 01:19 PM CST
395.75 392.75 394.25
  • +0.25
Dec 19
Last traded 02/15/2019 01:19 PM CST
401.00 398.25 399.25
  • +0.00
Mar 20
Last traded 02/15/2019 01:19 PM CST
410.00 407.25 408.25
  • -0.25
May 20
Last traded 02/15/2019 01:15 PM CST
414.75 414.00 414.00
  • +0.00
Jul 20
Last traded 02/15/2019 01:15 PM CST
420.00 418.00 418.50
  • +0.00
Sep 20
Last traded 02/15/2019 01:15 PM CST
410.50
  • +0.25
 

Canola

  High Low Last Change
Mar 19
Last traded 02/15/2019 01:24 PM CST
479.90 475.40 475.80
  • -2.90
May 19
Last traded 02/15/2019 01:24 PM CST
488.50 484.10 484.80
  • -2.40
Jul 19
Last traded 02/15/2019 01:24 PM CST
495.60 491.60 492.10
  • -2.70
Nov 19
Last traded 02/15/2019 01:24 PM CST
497.90 493.80 494.20
  • -2.40
Jan 20
Last traded 02/15/2019 01:24 PM CST
501.50 498.80 499.00
  • -2.40
Mar 20
Last traded 02/15/2019 01:24 PM CST
502.30
  • -2.40
May 20
Last traded 02/15/2019 01:24 PM CST
502.50
  • -2.40
Jul 20
Last traded 02/15/2019 01:24 PM CST
503.00
  • -2.40
Nov 20
Last traded 02/15/2019 01:24 PM CST
500.90
  • -2.40
 

Wheat

  High Low Last Change
Mar 19
Last traded 02/15/2019 01:19 PM CST
508.75 499.25 504.25
  • -2.75
May 19
Last traded 02/15/2019 01:19 PM CST
512.25 503.00 507.00
  • -3.50
Jul 19
Last traded 02/15/2019 01:19 PM CST
514.50 504.75 509.25
  • -4.00
Sep 19
Last traded 02/15/2019 01:19 PM CST
523.25 514.00 518.50
  • -3.50
Dec 19
Last traded 02/15/2019 01:19 PM CST
536.75 528.50 532.50
  • -3.25
Mar 20
Last traded 02/15/2019 01:19 PM CST
546.25 539.25 543.25
  • -2.75
May 20
Last traded 02/15/2019 01:19 PM CST
548.75 545.00 549.00
  • -2.00
Jul 20
Last traded 02/15/2019 01:18 PM CST
549.00 543.50 546.75
  • -2.25
Sep 20
Last traded 02/15/2019 01:18 PM CST
553.50 553.00 553.75
  • -1.75
 

Hard Red Winter Wheat

  High Low Last Change
Mar 19
Last traded 02/15/2019 01:19 PM CST
484.75 472.00 476.50
  • -5.00
May 19
Last traded 02/15/2019 01:19 PM CST
491.25 479.50 484.50
  • -3.75
Jul 19
Last traded 02/15/2019 01:19 PM CST
498.00 488.25 493.25
  • -2.50
Sep 19
Last traded 02/15/2019 01:17 PM CST
509.25 500.25 505.00
  • -2.00
Dec 19
Last traded 02/15/2019 01:17 PM CST
526.00 518.25 522.50
  • -1.75
Mar 20
Last traded 02/15/2019 01:15 PM CST
537.50 532.25 535.75
  • -1.25
May 20
Last traded 02/15/2019 01:15 PM CST
544.00 541.75 542.75
  • -1.25
Jul 20
Last traded 02/15/2019 01:15 PM CST
546.25 543.00 545.00
  • -1.00
Sep 20
Last traded 02/15/2019 01:15 PM CST
554.50
  • -0.50
 

Hard Red Spring Wheat

  High Low Last Change
Mar 19
Last traded 02/15/2019 01:31 PM CST
577.00 570.00 573.00
  • -1.75
May 19
Last traded 02/15/2019 01:31 PM CST
570.00 565.00 567.00
  • -0.75
Jul 19
Last traded 02/15/2019 01:31 PM CST
574.75 567.50 570.25
  • -2.00
Sep 19
Last traded 02/15/2019 01:31 PM CST
579.00 572.50 575.75
  • -1.25
Dec 19
Last traded 02/15/2019 01:31 PM CST
588.25 584.25 586.75
  • -2.50
Mar 20
Last traded 02/15/2019 01:31 PM CST
596.75 595.00 595.00
  • -2.75
May 20
Last traded 02/15/2019 01:31 PM CST
601.50
  • -2.00
Jul 20
Last traded 02/15/2019 01:31 PM CST
605.25
  • -3.25
 

Rough Rice

  High Low Last Change
Mar 19
Last traded 02/15/2019 01:19 PM CST
10.18 9.97 10.00
  • -0.19
May 19
Last traded 02/15/2019 01:19 PM CST
10.31 10.08 10.09
  • -0.22
Jul 19
Last traded 02/15/2019 01:15 PM CST
10.46 10.30 10.29
  • -0.22
Sep 19
Last traded 02/15/2019 01:15 PM CST
10.23
  • -0.22
Nov 19
Last traded 02/15/2019 01:15 PM CST
10.29
  • -0.22
Jan 20
Last traded 02/15/2019 01:15 PM CST
10.31
  • -0.22
Mar 20
Last traded 02/15/2019 01:15 PM CST
10.31
  • -0.22
 

Soybean Meal

  High Low Last Change
Mar 19
Last traded 02/15/2019 01:19 PM CST
307.50 305.40 306.50
  • +1.00
May 19
Last traded 02/15/2019 01:19 PM CST
311.60 309.50 310.50
  • +0.90
Jul 19
Last traded 02/15/2019 01:19 PM CST
315.70 313.60 314.60
  • +0.90
Aug 19
Last traded 02/15/2019 01:15 PM CST
317.40 315.50 316.40
  • +0.90
Sep 19
Last traded 02/15/2019 01:15 PM CST
318.70 317.60 318.30
  • +1.10
Oct 19
Last traded 02/15/2019 01:18 PM CST
319.60 318.40 319.40
  • +1.40
Dec 19
Last traded 02/15/2019 01:19 PM CST
322.00 320.00 321.40
  • +1.30
Jan 20
Last traded 02/15/2019 01:17 PM CST
322.90 322.10 322.50
  • +1.40
Mar 20
Last traded 02/15/2019 01:15 PM CST
323.40 322.80 322.90
  • +1.40
 

Soybean Oil

  High Low Last Change
Mar 19
Last traded 02/15/2019 01:19 PM CST
30.06 29.67 29.95
  • +0.06
May 19
Last traded 02/15/2019 01:19 PM CST
30.39 30.01 30.28
  • +0.05
Jul 19
Last traded 02/15/2019 01:19 PM CST
30.73 30.35 30.62
  • +0.05
Aug 19
Last traded 02/15/2019 01:16 PM CST
30.88 30.50 30.78
  • +0.05
Sep 19
Last traded 02/15/2019 01:17 PM CST
30.98 30.65 30.92
  • +0.05
Oct 19
Last traded 02/15/2019 01:19 PM CST
31.07 30.75 31.02
  • +0.05
Dec 19
Last traded 02/15/2019 01:19 PM CST
31.33 30.95 31.24
  • +0.06
Jan 20
Last traded 02/15/2019 01:15 PM CST
31.31 31.19 31.46
  • +0.07
Mar 20
Last traded 02/15/2019 01:15 PM CST
31.75 31.60 31.70
  • +0.06
 

Oats

  High Low Last Change
Mar 19
Last traded 02/15/2019 01:19 PM CST
281.75 275.00 275.75
  • -6.25
May 19
Last traded 02/15/2019 01:15 PM CST
285.00 279.25 280.75
  • -5.75
Jul 19
Last traded 02/15/2019 01:15 PM CST
281.50 279.25 280.75
  • -5.00
Sep 19
Last traded 02/15/2019 01:15 PM CST
271.75 271.75 271.75
  • -4.75
Dec 19
Last traded 02/15/2019 01:15 PM CST
263.75
  • -6.00
Mar 20
Last traded 02/15/2019 01:15 PM CST
263.75
  • -6.00
May 20
Last traded 02/15/2019 01:15 PM CST
263.75
  • -6.00
Jul 20
Last traded 02/15/2019 01:15 PM CST
262.25
  • -6.00
Sep 20
Last traded 02/15/2019 01:15 PM CST
262.25
  • -6.00
 

Sugar #11 World

  High Low Last Change
Mar 19
Last traded 02/15/2019 12:05 PM CST
13.25 12.65 13.14
  • +0.53
May 19
Last traded 02/15/2019 12:05 PM CST
13.15 12.45 13.00
  • +0.58
Jul 19
Last traded 02/15/2019 12:05 PM CST
13.27 12.63 13.14
  • +0.54
Oct 19
Last traded 02/15/2019 12:05 PM CST
13.64 13.01 13.50
  • +0.51
Mar 20
Last traded 02/15/2019 12:05 PM CST
14.38 13.78 14.25
  • +0.48
May 20
Last traded 02/15/2019 12:05 PM CST
14.42 13.88 14.29
  • +0.43
Jul 20
Last traded 02/15/2019 12:05 PM CST
14.44 14.04 14.31
  • +0.40
Oct 20
Last traded 02/15/2019 12:05 PM CST
14.56 14.13 14.44
  • +0.37
Mar 21
Last traded 02/15/2019 12:05 PM CST
15.00 14.57 14.89
  • +0.39
 

White Sugar

  High Low Last Change
May 19
Last traded 02/15/2019 12:01 PM CST
355.80 341.40 354.70
  • +12.90
Aug 19
Last traded 02/15/2019 12:01 PM CST
360.50 346.60 359.10
  • +12.20
Oct 19
Last traded 02/15/2019 12:01 PM CST
365.40 351.60 363.80
  • +11.90
Dec 19
Last traded 02/15/2019 12:01 PM CST
371.90 358.60 370.30
  • +11.50
Mar 20
Last traded 02/15/2019 12:01 PM CST
378.60 366.00 377.30
  • +11.20
May 20
Last traded 02/15/2019 12:01 PM CST
382.10 375.30 382.00
  • +10.50
Aug 20
Last traded 02/15/2019 12:01 PM CST
378.90 378.90 385.40
  • +10.50
Oct 20
Last traded 02/15/2019 12:01 PM CST
388.50 388.50 388.50
  • +10.50

Market Commentary

Good morning.
Quotes, news, weather & polling services by Telvent/DTN.  Market data delayed at least 10 minutes.  Futures quotes source: ICE, MGEX & CME Group.