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
May 18
Last traded 04/20/2018 01:19 PM CDT
1038.50 1027.75 1028.75
  • -8.50
Jul 18
Last traded 04/20/2018 01:20 PM CDT
1050.00 1039.50 1040.25
  • -8.75
Aug 18
Last traded 04/20/2018 01:19 PM CDT
1051.75 1041.50 1042.00
  • -8.50
Sep 18
Last traded 04/20/2018 01:19 PM CDT
1045.75 1036.00 1037.50
  • -7.00
Nov 18
Last traded 04/20/2018 01:19 PM CDT
1044.00 1033.75 1035.00
  • -7.50
Jan 19
Last traded 04/20/2018 01:19 PM CDT
1049.00 1038.75 1039.75
  • -7.50
Mar 19
Last traded 04/20/2018 01:19 PM CDT
1039.75 1028.50 1029.00
  • -9.00
May 19
Last traded 04/20/2018 01:16 PM CDT
1036.50 1027.75 1027.50
  • -8.50
Jul 19
Last traded 04/20/2018 01:16 PM CDT
1041.00 1032.25 1032.50
  • -8.25
 

Corn

  High Low Last Change
May 18
Last traded 04/20/2018 01:19 PM CDT
381.75 376.25 376.50
  • -5.50
Jul 18
Last traded 04/20/2018 01:19 PM CDT
390.75 385.25 385.50
  • -5.50
Sep 18
Last traded 04/20/2018 01:19 PM CDT
398.00 392.75 393.00
  • -5.50
Dec 18
Last traded 04/20/2018 01:19 PM CDT
407.50 402.25 402.50
  • -5.50
Mar 19
Last traded 04/20/2018 01:19 PM CDT
415.00 410.00 410.25
  • -5.25
May 19
Last traded 04/20/2018 01:19 PM CDT
418.00 414.50 414.50
  • -5.25
Jul 19
Last traded 04/20/2018 01:18 PM CDT
422.75 418.50 418.50
  • -4.75
Sep 19
Last traded 04/20/2018 01:16 PM CDT
408.25 406.00 406.00
  • -3.75
Dec 19
Last traded 04/20/2018 01:19 PM CDT
412.00 408.50 408.50
  • -4.25
 

Canola

  High Low Last Change
May 18
Last traded 04/20/2018 01:20 PM CDT
537.30 530.50 534.80
  • +0.40
Jul 18
Last traded 04/20/2018 01:20 PM CDT
535.40 530.10 533.80
  • -0.70
Nov 18
Last traded 04/20/2018 01:20 PM CDT
520.60 515.70 519.90
  • +0.20
Jan 19
Last traded 04/20/2018 01:20 PM CDT
524.60 521.00 523.90
  • -0.30
Mar 19
Last traded 04/20/2018 01:20 PM CDT
526.30 523.80 525.60
  • -0.30
May 19
Last traded 04/20/2018 01:20 PM CDT
527.00 527.00 526.50
  • -0.10
Jul 19
Last traded 04/20/2018 01:20 PM CDT
526.60
  • -0.10
Nov 19
Last traded 04/20/2018 01:20 PM CDT
508.40
  • -0.10
Jan 20
Last traded 04/20/2018 01:20 PM CDT
508.90
  • -0.10
 

Wheat

  High Low Last Change
May 18
Last traded 04/20/2018 01:19 PM CDT
476.75 462.25 463.25
  • -13.50
Jul 18
Last traded 04/20/2018 01:19 PM CDT
491.00 476.25 477.25
  • -13.50
Sep 18
Last traded 04/20/2018 01:19 PM CDT
508.50 495.00 495.75
  • -12.75
Dec 18
Last traded 04/20/2018 01:19 PM CDT
532.25 519.00 520.00
  • -12.25
Mar 19
Last traded 04/20/2018 01:15 PM CDT
550.00 538.00 538.75
  • -12.00
May 19
Last traded 04/20/2018 01:15 PM CDT
555.25 546.50 547.50
  • -12.25
Jul 19
Last traded 04/20/2018 01:16 PM CDT
557.00 548.25 549.00
  • -12.25
Sep 19
Last traded 04/20/2018 01:15 PM CDT
561.75 561.25 557.25
  • -11.75
Dec 19
Last traded 04/20/2018 01:15 PM CDT
579.00 573.50 571.75
  • -11.50
 

Hard Red Winter Wheat

  High Low Last Change
May 18
Last traded 04/20/2018 01:16 PM CDT
495.50 481.50 482.75
  • -12.50
Jul 18
Last traded 04/20/2018 01:19 PM CDT
514.50 500.75 502.00
  • -12.50
Sep 18
Last traded 04/20/2018 01:17 PM CDT
533.00 519.50 520.50
  • -13.00
Dec 18
Last traded 04/20/2018 01:18 PM CDT
559.00 545.75 546.75
  • -13.00
Mar 19
Last traded 04/20/2018 01:16 PM CDT
573.25 564.00 564.50
  • -12.75
May 19
Last traded 04/20/2018 01:15 PM CDT
580.25 572.75 573.00
  • -13.75
Jul 19
Last traded 04/20/2018 01:15 PM CDT
585.00 576.75 576.50
  • -14.50
Sep 19
Last traded 04/20/2018 01:15 PM CDT
588.50 588.50 584.50
  • -14.50
Dec 19
Last traded 04/20/2018 01:15 PM CDT
601.00
  • -12.25
 

Hard Red Spring Wheat

  High Low Last Change
May 18
Last traded 04/20/2018 01:32 PM CDT
611.25 599.75 600.00
  • -13.25
Jul 18
Last traded 04/20/2018 01:32 PM CDT
618.00 605.25 605.75
  • -13.50
Sep 18
Last traded 04/20/2018 01:32 PM CDT
619.75 611.25 611.50
  • -12.50
Dec 18
Last traded 04/20/2018 01:32 PM CDT
630.25 621.25 622.50
  • -10.50
Mar 19
Last traded 04/20/2018 01:32 PM CDT
637.25 630.25 631.75
  • -8.25
May 19
Last traded 04/20/2018 01:32 PM CDT
641.00 640.25 637.50
  • -7.00
Jul 19
Last traded 04/20/2018 01:32 PM CDT
642.75
  • -6.00
Sep 19
Last traded 04/20/2018 01:32 PM CDT
634.50
  • -6.00
Dec 19
Last traded 04/20/2018 01:32 PM CDT
640.50
  • -6.75
 

Rough Rice

  High Low Last Change
May 18
Last traded 04/20/2018 01:19 PM CDT
13.07 12.96 12.99
  • -0.09
Jul 18
Last traded 04/20/2018 01:19 PM CDT
13.14 13.04 13.07
  • -0.08
Sep 18
Last traded 04/20/2018 01:16 PM CDT
12.25 12.14 12.17
  • -0.08
Nov 18
Last traded 04/20/2018 01:16 PM CDT
12.05
  • -0.05
Jan 19
Last traded 04/20/2018 01:16 PM CDT
12.16
  • -0.03
Mar 19
Last traded 04/20/2018 01:16 PM CDT
12.11
  • -0.03
May 19
Last traded 04/20/2018 01:16 PM CDT
12.11
  • -0.03
 

Soybean Meal

  High Low Last Change
May 18
Last traded 04/20/2018 01:20 PM CDT
376.30 370.40 374.10
  • +0.80
Jul 18
Last traded 04/20/2018 01:19 PM CDT
381.00 375.00 378.60
  • +0.80
Aug 18
Last traded 04/20/2018 01:19 PM CDT
380.40 375.50 378.50
  • +0.20
Sep 18
Last traded 04/20/2018 01:17 PM CDT
379.20 374.90 377.40
  • -0.60
Oct 18
Last traded 04/20/2018 01:18 PM CDT
377.60 373.70 375.90
  • -0.70
Dec 18
Last traded 04/20/2018 01:19 PM CDT
376.20 372.20 374.50
  • -0.80
Jan 19
Last traded 04/20/2018 01:19 PM CDT
373.30 369.50 371.90
  • -0.50
Mar 19
Last traded 04/20/2018 01:19 PM CDT
363.80 360.60 362.20
  • -0.10
May 19
Last traded 04/20/2018 01:15 PM CDT
359.30 357.00 357.90
  • -0.20
 

Soybean Oil

  High Low Last Change
May 18
Last traded 04/20/2018 01:19 PM CDT
31.49 31.25 31.30
  • -0.11
Jul 18
Last traded 04/20/2018 01:19 PM CDT
31.75 31.50 31.56
  • -0.12
Aug 18
Last traded 04/20/2018 01:19 PM CDT
31.87 31.63 31.68
  • -0.13
Sep 18
Last traded 04/20/2018 01:19 PM CDT
32.03 31.79 31.83
  • -0.16
Oct 18
Last traded 04/20/2018 01:19 PM CDT
32.19 31.93 31.96
  • -0.18
Dec 18
Last traded 04/20/2018 01:19 PM CDT
32.55 32.28 32.32
  • -0.17
Jan 19
Last traded 04/20/2018 01:19 PM CDT
32.81 32.54 32.56
  • -0.18
Mar 19
Last traded 04/20/2018 01:19 PM CDT
33.10 32.83 32.85
  • -0.17
May 19
Last traded 04/20/2018 01:15 PM CDT
33.37 33.19 33.14
  • -0.16
 

Oats

  High Low Last Change
May 18
Last traded 04/20/2018 01:19 PM CDT
236.00 231.50 232.50
  • -2.00
Jul 18
Last traded 04/20/2018 01:19 PM CDT
240.00 235.25 236.00
  • -2.50
Sep 18
Last traded 04/20/2018 01:16 PM CDT
244.00 242.75 242.75
  • -2.50
Dec 18
Last traded 04/20/2018 01:16 PM CDT
254.00 252.50 253.50
  • -2.25
Mar 19
Last traded 04/20/2018 01:16 PM CDT
259.75
  • -2.50
May 19
Last traded 04/20/2018 01:16 PM CDT
263.50
  • -2.50
Jul 19
Last traded 04/20/2018 01:16 PM CDT
268.50
  • -2.50
Sep 19
Last traded 04/20/2018 01:16 PM CDT
269.75
  • -2.50
Dec 19
Last traded 04/20/2018 01:16 PM CDT
269.75
  • -2.50
 

Sugar #11 World

  High Low Last Change
May 18
Last traded 04/20/2018 12:03 PM CDT
11.78 11.57 11.64
  • -0.11
Jul 18
Last traded 04/20/2018 12:03 PM CDT
12.00 11.78 11.87
  • -0.08
Oct 18
Last traded 04/20/2018 12:03 PM CDT
12.25 12.05 12.13
  • -0.06
Mar 19
Last traded 04/20/2018 12:03 PM CDT
13.41 13.24 13.29
  • -0.09
May 19
Last traded 04/20/2018 12:03 PM CDT
13.55 13.40 13.43
  • -0.12
Jul 19
Last traded 04/20/2018 12:03 PM CDT
13.65 13.50 13.51
  • -0.14
Oct 19
Last traded 04/20/2018 12:03 PM CDT
13.86 13.70 13.69
  • -0.18
Mar 20
Last traded 04/20/2018 12:03 PM CDT
14.46 14.30 14.33
  • -0.14
May 20
Last traded 04/20/2018 12:03 PM CDT
14.46 14.38 14.38
  • -0.12
 

White Sugar

  High Low Last Change
Aug 18
Last traded 04/20/2018 12:00 PM CDT
345.00 340.20 342.40
  • -0.80
Oct 18
Last traded 04/20/2018 12:00 PM CDT
337.70 332.50 335.20
  • -2.00
Dec 18
Last traded 04/20/2018 12:00 PM CDT
341.40 336.90 339.60
  • -1.20
Mar 19
Last traded 04/20/2018 12:00 PM CDT
346.40 342.80 345.00
  • -1.30
May 19
Last traded 04/20/2018 12:00 PM CDT
350.40 347.20 348.80
  • -2.00
Aug 19
Last traded 04/20/2018 12:00 PM CDT
353.50 351.90 352.60
  • -2.80
Oct 19
Last traded 04/20/2018 12:00 PM CDT
358.90 358.70 357.70
  • -2.90
Dec 19
Last traded 04/20/2018 12:00 PM CDT
364.40
  • -3.00

Market Commentary

Weaker techincals in corn and beans. Crush firmer.
End of Week Audio Commentary
by Jody Lefcourt
Last updated 01/26/2018 02:05 PM CST
Quotes, news, weather & polling services by Telvent/DTN.  Market data delayed at least 10 minutes.  Futures quotes source: ICE, MGEX & CME Group.