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 18
Last traded 01/23/2018 07:22 AM CST
988.50 982.75 988.25
  • +4.00
May 18
Last traded 01/23/2018 07:22 AM CST
999.75 994.00 999.50
  • +3.75
Jul 18
Last traded 01/23/2018 07:21 AM CST
1009.75 1004.50 1009.50
  • +3.75
Aug 18
Last traded 01/23/2018 07:21 AM CST
1011.50 1006.75 1011.50
  • +4.00
Sep 18
Last traded 01/23/2018 04:30 AM CST
1005.25 1005.00 1005.00
  • +2.00
Nov 18
Last traded 01/23/2018 07:22 AM CST
1003.50 999.00 1003.25
  • +2.75
Jan 19
Last traded 01/23/2018 07:21 AM CST
1010.00 1005.25 1010.00
  • +3.00
Mar 19
Last traded 01/23/2018 07:16 AM CST
1013.75 1010.75 1013.75
  • +2.50
May 19
Last traded 01/23/2018 07:16 AM CST
1017.25 1017.00 1017.25
  • +2.25
 

Corn

  High Low Last Change
Mar 18
Last traded 01/23/2018 07:21 AM CST
352.00 350.75 351.25
  • -0.75
May 18
Last traded 01/23/2018 07:20 AM CST
360.25 359.25 360.00
  • -0.50
Jul 18
Last traded 01/23/2018 07:20 AM CST
368.75 367.75 368.25
  • -0.75
Sep 18
Last traded 01/23/2018 07:04 AM CST
376.25 375.25 375.50
  • -1.25
Dec 18
Last traded 01/23/2018 07:19 AM CST
385.50 384.75 385.00
  • -0.75
Mar 19
Last traded 01/23/2018 07:04 AM CST
394.25 393.75 393.75
  • -1.00
May 19
Last traded 01/22/2018 08:28 PM CST
399.50 399.50 399.50
  • -0.50
Jul 19
Last traded 01/23/2018 03:59 AM CST
404.00 403.50 403.50
  • -1.00
Sep 19
Last traded 01/22/2018 01:16 PM CST
402.00 402.00 401.75
  • +0.00
 

Canola

  High Low Last Change
Mar 18
Last traded 01/23/2018 07:08 AM CST
495.40 493.20 495.00
  • +0.90
May 18
Last traded 01/23/2018 07:06 AM CST
502.10 500.00 501.50
  • +0.50
Jul 18
Last traded 01/23/2018 07:06 AM CST
507.00 505.50 507.00
  • +0.50
Nov 18
Last traded 01/22/2018 09:12 PM CST
502.90 502.80 502.90
  • +0.00
Jan 19
Last traded 01/22/2018 01:23 PM CST
509.90 506.90 508.00
  • -1.30
Mar 19
Last traded 01/22/2018 01:23 PM CST
510.10
  • -1.30
May 19
Last traded 01/22/2018 01:23 PM CST
510.60
  • -1.30
Jul 19
Last traded 01/22/2018 01:23 PM CST
510.60
  • -1.30
Nov 19
Last traded 01/22/2018 01:23 PM CST
498.40
  • -1.30
 

Wheat

  High Low Last Change
Mar 18
Last traded 01/23/2018 07:22 AM CST
425.00 422.50 425.00
  • -0.75
May 18
Last traded 01/23/2018 07:22 AM CST
437.75 435.50 437.75
  • -0.75
Jul 18
Last traded 01/23/2018 07:22 AM CST
451.00 448.50 451.00
  • -1.00
Sep 18
Last traded 01/23/2018 07:22 AM CST
466.25 464.50 466.25
  • -1.00
Dec 18
Last traded 01/23/2018 06:54 AM CST
485.50 483.75 484.25
  • -2.50
Mar 19
Last traded 01/23/2018 05:54 AM CST
498.50 497.50 498.50
  • -1.75
May 19
Last traded 01/22/2018 01:15 PM CST
508.25
  • +3.25
Jul 19
Last traded 01/22/2018 01:15 PM CST
510.00 508.50 509.75
  • +3.25
Sep 19
Last traded 01/22/2018 01:15 PM CST
518.25
  • +3.00
 

Hard Red Winter Wheat

  High Low Last Change
Mar 18
Last traded 01/23/2018 07:22 AM CST
428.50 426.50 428.25
  • -0.25
May 18
Last traded 01/23/2018 07:21 AM CST
442.25 440.25 442.25
  • -0.25
Jul 18
Last traded 01/23/2018 07:22 AM CST
459.50 457.25 459.00
  • -0.50
Sep 18
Last traded 01/23/2018 07:21 AM CST
475.50 473.75 475.50
  • -0.50
Dec 18
Last traded 01/23/2018 07:22 AM CST
496.25 495.50 496.25
  • -0.50
Mar 19
Last traded 01/22/2018 01:16 PM CST
512.00 512.00 511.00
  • +1.75
May 19
Last traded 01/22/2018 01:16 PM CST
519.75
  • +1.50
Jul 19
Last traded 01/22/2018 01:16 PM CST
522.75
  • +1.50
Sep 19
Last traded 01/22/2018 01:16 PM CST
530.25
  • +1.50
 

Hard Red Spring Wheat

  High Low Last Change
Mar 18
Last traded 01/23/2018 07:15 AM CST
607.25 606.50 606.50
  • -0.50
May 18
Last traded 01/23/2018 07:15 AM CST
616.75 615.75 616.00
  • -0.50
Jul 18
Last traded 01/23/2018 06:30 AM CST
623.75 623.75 623.75
  • +0.25
Sep 18
Last traded 01/22/2018 01:32 PM CST
623.00 620.25 621.75
  • +0.00
Dec 18
Last traded 01/23/2018 07:14 AM CST
632.00 630.25 632.00
  • +0.50
Mar 19
Last traded 01/22/2018 07:00 PM CST
635.00 635.00 635.00
  • -2.50
May 19
Last traded 01/22/2018 01:32 PM CST
641.50
  • +0.00
 

Rough Rice

  High Low Last Change
Mar 18
Last traded 01/22/2018 08:44 PM CST
12.25 12.15 12.25
  • +0.07
May 18
Last traded 01/22/2018 08:37 PM CST
12.50 12.46 12.50
  • +0.06
Jul 18
Last traded 01/22/2018 01:15 PM CST
12.62 12.61 12.64
  • -0.02
Sep 18
Last traded 01/22/2018 01:15 PM CST
11.80
  • -0.01
Nov 18
Last traded 01/22/2018 01:15 PM CST
11.66
  • -0.01
Jan 19
Last traded 01/22/2018 01:15 PM CST
11.66
  • -0.01
Mar 19
Last traded 01/22/2018 01:15 PM CST
11.66
  • -0.01
 

Soybean Meal

  High Low Last Change
Mar 18
Last traded 01/23/2018 07:21 AM CST
340.00 337.60 339.60
  • +1.00
May 18
Last traded 01/23/2018 07:21 AM CST
342.80 340.80 342.60
  • +0.90
Jul 18
Last traded 01/23/2018 07:20 AM CST
344.30 342.60 344.30
  • +0.80
Aug 18
Last traded 01/23/2018 07:21 AM CST
343.40 342.00 343.20
  • +0.40
Sep 18
Last traded 01/23/2018 07:13 AM CST
342.10 340.90 341.90
  • +0.10
Oct 18
Last traded 01/23/2018 07:16 AM CST
339.00 338.00 339.00
  • +0.10
Dec 18
Last traded 01/23/2018 07:20 AM CST
339.70 338.40 339.70
  • +0.20
Jan 19
Last traded 01/23/2018 07:20 AM CST
339.90 339.00 339.90
  • +0.00
Mar 19
Last traded 01/23/2018 07:16 AM CST
341.00 340.50 340.90
  • -0.20
 

Soybean Oil

  High Low Last Change
Mar 18
Last traded 01/23/2018 07:21 AM CST
32.45 32.17 32.43
  • +0.27
May 18
Last traded 01/23/2018 07:21 AM CST
32.63 32.37 32.62
  • +0.26
Jul 18
Last traded 01/23/2018 07:21 AM CST
32.82 32.57 32.81
  • +0.25
Aug 18
Last traded 01/23/2018 07:21 AM CST
32.86 32.64 32.86
  • +0.26
Sep 18
Last traded 01/23/2018 07:20 AM CST
32.93 32.67 32.88
  • +0.23
Oct 18
Last traded 01/23/2018 07:13 AM CST
32.92 32.69 32.89
  • +0.24
Dec 18
Last traded 01/23/2018 07:20 AM CST
33.08 32.85 33.05
  • +0.25
Jan 19
Last traded 01/23/2018 07:20 AM CST
33.17 32.95 33.14
  • +0.23
Mar 19
Last traded 01/23/2018 07:16 AM CST
33.26 33.09 33.22
  • +0.21
 

Oats

  High Low Last Change
Mar 18
Last traded 01/23/2018 07:04 AM CST
268.50 265.25 267.75
  • +2.75
May 18
Last traded 01/23/2018 07:04 AM CST
264.25 262.00 263.25
  • +1.50
Jul 18
Last traded 01/22/2018 10:57 PM CST
268.75 267.50 268.75
  • +3.25
Sep 18
Last traded 01/22/2018 01:16 PM CST
265.75
  • +5.25
Dec 18
Last traded 01/22/2018 01:16 PM CST
265.25
  • +6.25
Mar 19
Last traded 01/22/2018 01:16 PM CST
265.25
  • +6.25
May 19
Last traded 01/22/2018 01:16 PM CST
265.25
  • +6.25
Jul 19
Last traded 01/22/2018 01:16 PM CST
265.25
  • +6.25
Sep 19
Last traded 01/22/2018 01:16 PM CST
266.50
  • +6.25
 

Sugar #11 World

  High Low Last Change
Mar 18
Last traded 01/23/2018 07:22 AM CST
13.26 13.10 13.24
  • +0.07
May 18
Last traded 01/23/2018 07:21 AM CST
13.38 13.24 13.38
  • +0.07
Jul 18
Last traded 01/23/2018 07:18 AM CST
13.62 13.49 13.62
  • +0.06
Oct 18
Last traded 01/23/2018 07:18 AM CST
13.96 13.85 13.96
  • +0.04
Mar 19
Last traded 01/23/2018 07:18 AM CST
14.67 14.56 14.67
  • +0.03
May 19
Last traded 01/23/2018 07:18 AM CST
14.71 14.62 14.70
  • +0.01
Jul 19
Last traded 01/23/2018 04:45 AM CST
14.67 14.67 14.67
  • -0.06
Oct 19
Last traded 01/23/2018 04:52 AM CST
14.90 14.90 14.90
  • -0.05
 

White Sugar

  High Low Last Change
Mar 18
Last traded 01/23/2018 07:21 AM CST
355.00 351.20 354.10
  • +1.20
May 18
Last traded 01/23/2018 07:21 AM CST
357.30 354.00 356.60
  • +0.60
Aug 18
Last traded 01/23/2018 07:18 AM CST
362.30 359.60 361.60
  • +0.20
Oct 18
Last traded 01/23/2018 07:14 AM CST
366.70 364.50 366.30
  • -0.20
Dec 18
Last traded 01/23/2018 07:14 AM CST
373.00 371.60 372.70
  • +0.10
Mar 19
Last traded 01/23/2018 07:14 AM CST
379.30 378.00 379.30
  • +0.40
May 19
Last traded 01/23/2018 03:29 AM CST
384.20 384.00 384.20
  • -0.50

Market Commentary

The markets opened firmer as called with more short-covering that took meal and beans to new highs for the recent move upward. Meal led the charge on concerns still about the health of Argentine crops. Soyoil futures lagged the pace, while wheat/corn trade was a dominant morning theme..............
End of Week Audio Commentary
by Jody Lefcourt
Last updated 12/22/2017 11:36 AM CST
Quotes, news, weather & polling services by Telvent/DTN.  Market data delayed at least 10 minutes.  Futures quotes source: ICE, MGEX & CME Group.