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
Jan 19
Last traded 12/11/2018 07:33 AM CST
914.50 906.00 913.50
  • +3.75
Mar 19
Last traded 12/11/2018 07:33 AM CST
927.50 919.00 926.50
  • +3.75
May 19
Last traded 12/11/2018 07:33 AM CST
940.00 931.75 939.25
  • +3.75
Jul 19
Last traded 12/11/2018 07:29 AM CST
951.50 943.50 950.25
  • +3.00
Aug 19
Last traded 12/11/2018 07:31 AM CST
955.00 948.75 954.50
  • +3.25
Sep 19
Last traded 12/11/2018 06:24 AM CST
955.50 955.50 955.50
  • +3.50
Nov 19
Last traded 12/11/2018 07:33 AM CST
960.00 952.75 958.75
  • +1.75
Jan 20
Last traded 12/11/2018 06:24 AM CST
968.25 962.75 968.25
  • +2.50
Mar 20
Last traded 12/11/2018 05:46 AM CST
973.50 973.50 973.50
  • +0.00
 

Corn

  High Low Last Change
Dec 18
Last traded 12/10/2018 08:48 PM CST
374.75 373.75 374.75
  • +0.50
Mar 19
Last traded 12/11/2018 07:32 AM CST
384.75 382.75 384.25
  • +0.25
May 19
Last traded 12/11/2018 07:33 AM CST
392.00 390.25 391.75
  • +0.50
Jul 19
Last traded 12/11/2018 07:33 AM CST
398.00 396.50 397.75
  • +0.00
Sep 19
Last traded 12/11/2018 07:26 AM CST
398.50 397.00 398.25
  • -0.25
Dec 19
Last traded 12/11/2018 07:32 AM CST
402.25 401.25 402.25
  • +0.00
Mar 20
Last traded 12/11/2018 07:23 AM CST
411.00 410.00 410.75
  • -0.25
May 20
Last traded 12/11/2018 06:48 AM CST
416.50 416.50 416.50
  • +0.00
Jul 20
Last traded 12/10/2018 01:15 PM CST
422.25 420.25 420.75
  • -0.75
 

Canola

  High Low Last Change
Jan 19
Last traded 12/11/2018 07:32 AM CST
487.60 485.90 486.60
  • -1.00
Mar 19
Last traded 12/11/2018 07:29 AM CST
493.00 491.70 492.50
  • -0.90
May 19
Last traded 12/11/2018 07:29 AM CST
500.10 499.00 499.80
  • -1.00
Jul 19
Last traded 12/11/2018 07:21 AM CST
505.60 505.40 505.50
  • -1.60
Nov 19
Last traded 12/11/2018 07:21 AM CST
498.00 497.50 497.90
  • -0.20
Jan 20
Last traded 12/11/2018 05:53 AM CST
504.10 504.10 504.10
  • -0.30
Mar 20
Last traded 12/11/2018 05:53 AM CST
506.60 506.60 506.60
  • -0.40
May 20
Last traded 12/11/2018 05:53 AM CST
507.10 507.10 507.10
  • -0.50
Jul 20
Last traded 12/11/2018 05:53 AM CST
507.10 507.10 507.10
  • -0.80
 

Wheat

  High Low Last Change
Dec 18
Last traded 12/10/2018 01:15 PM CST
522.75 521.50 514.75
  • -4.75
Mar 19
Last traded 12/11/2018 07:32 AM CST
527.25 521.25 525.75
  • +0.50
May 19
Last traded 12/11/2018 07:29 AM CST
533.00 528.00 531.75
  • +0.25
Jul 19
Last traded 12/11/2018 07:25 AM CST
538.50 533.50 537.75
  • +0.50
Sep 19
Last traded 12/11/2018 07:23 AM CST
546.75 542.00 546.00
  • +0.25
Dec 19
Last traded 12/11/2018 06:55 AM CST
559.00 556.25 559.00
  • +0.50
Mar 20
Last traded 12/11/2018 01:52 AM CST
566.00 566.00 566.00
  • -2.50
May 20
Last traded 12/10/2018 01:15 PM CST
575.50 573.50 574.50
  • -2.00
Jul 20
Last traded 12/10/2018 01:15 PM CST
570.50 570.50 572.00
  • -2.25
 

Hard Red Winter Wheat

  High Low Last Change
Dec 18
Last traded 12/10/2018 01:15 PM CST
486.25 484.00 482.75
  • -1.75
Mar 19
Last traded 12/11/2018 07:32 AM CST
511.75 504.75 511.25
  • +1.00
May 19
Last traded 12/11/2018 07:27 AM CST
522.75 516.25 522.50
  • +1.25
Jul 19
Last traded 12/11/2018 07:28 AM CST
532.50 526.00 531.75
  • +1.00
Sep 19
Last traded 12/11/2018 07:32 AM CST
545.25 539.25 544.75
  • +0.50
Dec 19
Last traded 12/11/2018 04:51 AM CST
561.00 561.00 561.00
  • -0.50
Mar 20
Last traded 12/10/2018 01:15 PM CST
572.75 570.25 572.75
  • -0.75
May 20
Last traded 12/10/2018 01:15 PM CST
579.25 575.25 578.25
  • -0.75
Jul 20
Last traded 12/10/2018 01:15 PM CST
578.50
  • -1.50
 

Hard Red Spring Wheat

  High Low Last Change
Dec 18
Last traded 12/10/2018 01:31 PM CST
581.75 581.75 580.00
  • -5.75
Mar 19
Last traded 12/11/2018 07:10 AM CST
577.25 574.00 577.25
  • +2.00
May 19
Last traded 12/11/2018 07:18 AM CST
581.25 580.25 581.25
  • +1.00
Jul 19
Last traded 12/11/2018 01:42 AM CST
586.75 586.00 586.75
  • +0.75
Sep 19
Last traded 12/11/2018 06:48 AM CST
594.50 593.25 594.50
  • +1.25
Dec 19
Last traded 12/10/2018 01:31 PM CST
606.00 605.00 605.75
  • -3.00
Mar 20
Last traded 12/10/2018 01:31 PM CST
613.75
  • -2.00
May 20
Last traded 12/10/2018 01:31 PM CST
617.00
  • +0.00
 

Rough Rice

  High Low Last Change
Jan 19
Last traded 12/10/2018 08:12 PM CST
10.67 10.66 10.66
  • -0.01
Mar 19
Last traded 12/10/2018 01:15 PM CST
10.97 10.77 10.86
  • -0.11
May 19
Last traded 12/10/2018 01:15 PM CST
11.16 11.16 11.06
  • -0.11
Jul 19
Last traded 12/10/2018 01:15 PM CST
11.21
  • -0.11
Sep 19
Last traded 12/10/2018 01:15 PM CST
11.14
  • -0.11
Nov 19
Last traded 12/10/2018 01:15 PM CST
11.32
  • -0.11
Jan 20
Last traded 12/10/2018 01:15 PM CST
11.33
  • -0.11
 

Soybean Meal

  High Low Last Change
Dec 18
Last traded 12/11/2018 07:33 AM CST
307.90 307.90 307.90
  • +0.00
Jan 19
Last traded 12/11/2018 07:33 AM CST
310.60 309.00 309.90
  • -0.10
Mar 19
Last traded 12/11/2018 07:32 AM CST
314.30 312.70 313.60
  • -0.30
May 19
Last traded 12/11/2018 07:33 AM CST
317.80 316.20 317.10
  • -0.30
Jul 19
Last traded 12/11/2018 07:33 AM CST
321.20 319.70 320.50
  • -0.30
Aug 19
Last traded 12/11/2018 06:16 AM CST
322.60 321.60 322.60
  • +0.10
Sep 19
Last traded 12/11/2018 07:28 AM CST
324.10 323.00 323.40
  • -0.40
Oct 19
Last traded 12/11/2018 07:20 AM CST
324.40 324.00 324.00
  • -0.20
Dec 19
Last traded 12/11/2018 07:28 AM CST
326.10 324.90 325.50
  • -0.40
 

Soybean Oil

  High Low Last Change
Dec 18
Last traded 12/10/2018 07:00 PM CST
28.50 28.50 28.50
  • -0.02
Jan 19
Last traded 12/11/2018 07:32 AM CST
28.80 28.52 28.78
  • +0.02
Mar 19
Last traded 12/11/2018 07:32 AM CST
29.06 28.78 29.03
  • +0.01
May 19
Last traded 12/11/2018 07:29 AM CST
29.35 29.07 29.32
  • +0.01
Jul 19
Last traded 12/11/2018 07:25 AM CST
29.59 29.35 29.59
  • +0.01
Aug 19
Last traded 12/11/2018 07:32 AM CST
29.73 29.50 29.73
  • +0.01
Sep 19
Last traded 12/10/2018 10:37 PM CST
29.75 29.68 29.68
  • -0.16
Oct 19
Last traded 12/10/2018 08:52 PM CST
29.81 29.78 29.80
  • -0.09
Dec 19
Last traded 12/11/2018 07:26 AM CST
30.07 29.82 30.06
  • +0.00
 

Oats

  High Low Last Change
Dec 18
Last traded 12/10/2018 01:15 PM CST
287.25 276.75 282.50
  • +1.00
Mar 19
Last traded 12/11/2018 07:02 AM CST
290.50 286.50 289.75
  • +0.75
May 19
Last traded 12/11/2018 06:27 AM CST
291.00 290.25 291.00
  • -0.25
Jul 19
Last traded 12/10/2018 01:15 PM CST
286.75
  • +3.50
Sep 19
Last traded 12/10/2018 01:15 PM CST
273.75
  • +3.25
Dec 19
Last traded 12/10/2018 01:18 PM CST
261.00 259.75 260.25
  • +2.75
Mar 20
Last traded 12/10/2018 01:15 PM CST
260.25
  • +2.75
May 20
Last traded 12/10/2018 01:15 PM CST
260.25
  • +2.75
Jul 20
Last traded 12/10/2018 01:15 PM CST
258.75
  • +2.75
 

Sugar #11 World

  High Low Last Change
Mar 19
Last traded 12/11/2018 07:33 AM CST
12.78 12.66 12.78
  • +0.06
May 19
Last traded 12/11/2018 07:33 AM CST
12.86 12.76 12.86
  • +0.04
Jul 19
Last traded 12/11/2018 07:32 AM CST
12.94 12.86 12.94
  • +0.02
Oct 19
Last traded 12/11/2018 07:33 AM CST
13.19 13.11 13.19
  • +0.02
Mar 20
Last traded 12/11/2018 07:33 AM CST
13.70 13.66 13.70
  • -0.01
May 20
Last traded 12/11/2018 07:33 AM CST
13.70 13.64 13.70
  • +0.00
Jul 20
Last traded 12/11/2018 05:17 AM CST
13.68 13.62 13.62
  • -0.05
Oct 20
Last traded 12/11/2018 05:04 AM CST
13.73 13.66 13.66
  • -0.05
 

White Sugar

  High Low Last Change
Mar 19
Last traded 12/10/2018 12:03 PM CST
346.00 340.60 343.00
  • -2.60
May 19
Last traded 12/10/2018 12:03 PM CST
351.90 346.70 348.20
  • -4.00
Aug 19
Last traded 12/10/2018 12:03 PM CST
357.60 353.50 354.20
  • -3.90
Oct 19
Last traded 12/10/2018 12:03 PM CST
361.50 357.60 358.30
  • -3.90
Dec 19
Last traded 12/10/2018 12:03 PM CST
366.30 362.60 363.10
  • -3.90
Mar 20
Last traded 12/10/2018 12:03 PM CST
371.00 368.00 368.40
  • -3.90
May 20
Last traded 12/10/2018 12:03 PM CST
372.90 372.90 372.90
  • -3.90
Aug 20
Last traded 12/10/2018 12:03 PM CST
378.30 378.30 378.30
  • -3.90

Market Commentary

Good evening, Jan beans finished down 7 cents, March corn down 1.5, and March wheat down 6 cents. US Trade Representative Robert Lighthizer went on cable news over the weekend making clear that March 1st was a “hard deadline” for the US – China trade talks. Concerns over the timeline and the ability to get something done before then were weighing on markets today. Market direction is going to follow the outcomes of these talks. The arrest of Meng Wanzhou (CFO of Huawei) is still weighing on the talks. China is protesting the arrest to the US ambassador in China saying it will take an unspecified “further action”. Anything threatening a trade resolution is weighing on ag market. The news regarding the Wanzhou bail hearing are likely going to add to the weakness we saw today. Market is still chasing headlines.
Quotes, news, weather & polling services by Telvent/DTN.  Market data delayed at least 10 minutes.  Futures quotes source: ICE, MGEX & CME Group.