Commodity Quotes

green line


COMMODITY QUOTES     12/14/18
            CORN                   CHICAGO WHEAT              SOYBEAN OIL      
     HIGH   LOW  LAST  CHG     HIGH  LOW LAST   CHG      HIGH   LOW  LAST   CHG 
DEC  3790  3774  3766* +12 DEC           5276*    +0 DEC             2839*   -25
MAR  3874  3830  3846*  +4 MAR 5380 5276 5300*   -60 JAN 2883  2844  2849*   -34
MAY  3950  3906  3922*  +4 MAY 5432 5344 5364*   -52 MAR 2909  2871  2876*   -33
JUL  4012  3966  3986*  +4 JUL 5486 5406 5426*   -46 MAY 2940  2900  2904*   -33
SEP  4014  3982  4000*  +2 SEP 5552 5480 5496*   -46 JUL 2961  2926  2932*   -31
DEC  4054  4022  4036*  +0 DEC 5662 5592 5606*   -50 AUG 2967  2943  2946*   -30
MAR  4142  4114  4126*  +0 MAR 5736 5682 5684*   -52 SEP 2977  2955  2959*   -29
MAY  4192  4170  4176*  +0             OATS          OCT 2983  2963  2966*   -28
JUL  4240  4214  4222*  +0 DEC           2784*  -34             K.C. WHEAT      
SEP              4146*  -2 MAR 2940 2874 2874*  -60  DEC             4924*    +0
          SOYBEANS         MAY 2934 2896 2892*  -60  MAR 5244  5146  5182*   -16
JAN  9100  9000  9004* -64 JUL           2860*  -56  MAY 5346  5256  5292*   -12
MAR  9232  9130  9136* -66         SOYBEAN MEAL      JUL 5432  5354  5384*   -10
MAY  9360  9262  9270* -62 DEC           3094*   +0  SEP 5544  5476  5500*   -12
JUL  9474  9376  9386* -62 JAN 3103 3072 3073*  -12  DEC 5702  5642  5664*   -10
AUG  9512  9426  9430* -62 MAR 3145 3114 3116*  -13             MINN WHEAT      
SEP  9514  9442  9444* -60 MAY 3182 3153 3154*  -14  DEC             5804*    +0
NOV  9574  9492  9510* -50 JUL 3217 3189 3191*  -15  MAR 5894  5822  5840*   -42
JAN  9654  9580  9596* -42 AUG 3232 3206 3207*  -16  MAY 5936  5870  5890*   -26
MAR  9726  9672  9670* -42 SEP 3240 3220 3220*  -16  JUL 5990  5934  5950*   -20
JUL  9870  9846  9816* -46 OCT 3245 3224 3226*  -13  SEP 6050  6000  6014*   -22
        COTTON (@CT)              ROUGH RICE (@RR)   
     HIGH   LOW  LAST  CHG JAN 10640 10370 10575* +125
MAR  7994  7862  7960* +19 MAR 10745 10500 10690*  +80
MAY  8096  7975  8067* +24 MAY 10775 10705 10865*  +60
JUL  8156  8046  8134* +32 JUL             11015*  +60
OCT              7842* +32 SEP             10940*  +60
DEC  7785  7712  7769* +26 NOV             11125*  +60
MAR  7798  7776  7808*  -1 JAN             11130*  +60
MAY              7853*  -8 MAR                      +0
JUL              7877*  -8
OCT              7554*  -8
DEC              7491*  -8
MAR              7504*  -8

CORN     LAST            LAST            LAST            LAST            LAST   
MAR19    3846*  MAY19    3922*  JUL19    3986*  SEP19    4000*  DEC19    4036*  
3450P     4*    3100P     1*    3200P     3*    3200P     6*    3200P    10*    
3500P     5*    3200P     1*    3300P     5*    3300P    12*    3300P    14*    
3550P    11*    3300P     2*    3400P    11*    3400P    21*    3400P    23*    
3600P    14*    3400P     5*    3500P    17*    3500P    33*    3500P    37*    
3650P    23*    3500P    12*    3600P    33*    3600P    54*    3600P    61*    
3700P    32D    3600P    24*    3700P    56*    3700P    84*    3700P    91*    
3750P    54*    3700P    47*    3800P    93*    3800P   125*    3800P   131*    
3800P    65D    3800P    85*    3900P   141*    3900P   175*    3900P   177*    
3850P   105*    3900P   135*    4000P   197*    4000P   232*    4000P   233*    
3900P   136*    4000P   196*    4100P   261*    4100P   294*    4100P   293*    
3950P   171*    4100P   266*    4200P   330*    4200P   362*    4200P   357*    
4000P   207*    4200P   343*    4300P   404*    4300P   433*    4300P   427*    
                                                                                
3700C   177*    3600C   340*    3700C   342*    3700C   382*    3700C   423*    
3750C   145*    3700C   271*    3800C   280*    3800C   323*    3800C   364*    
3800C   120*    3800C   222U    3900C   227*    3900C   274*    3900C   313*    
3850C    96*    3900C   153*    4000C   185*    4000C   232*    4000C   270*    
3900C    85U    4000C   121*    4100C   150*    4100C   195*    4100C   232*    
3950C    63*    4100C    85*    4200C   120*    4200C   164*    4200C   197*    
4000C    62U    4200C    66*    4300C    95*    4300C   136*    4300C   170*    
4050C    44*    4300C    50*    4400C    75*    4400C   114*    4400C   144*    
4100C    35*    4400C    35*    4500C    60*    4500C    95*    4500C   123*    
4150C    27*    4500C    25*    4600C    46*    4600C    80*    4600C   105*    
4200C    23*    4600C    20*    4700C    36*    4700C    66*    4700C    90*    
                                                                                
WHEAT    LAST            LAST            LAST            LAST            LAST   
MAR19    5300*  MAY19    5364*  JUL19    5426*  SEP19    5496*  DEC19    5606*  
4950P    51*    4600P    21*    4700P    43*    4700P    56*    4900P    93*    
5000P    64*    4700P    32*    4800P    62*    4800P    76*    5000P   120*    
5050P    81*    4800P    50*    4900P    85*    4900P   101*    5100P   151*    
5100P   101*    4900P    72*    5000P   116*    5000P   131*    5200P   186*    
5150P   122*    5000P   101*    5100P   154*    5100P   165*    5300P   230*    
5200P   145*    5100P   137*    5200P   196*    5200P   205*    5400P   276*    
5250P   172*    5200P   182*    5300P   246*    5300P   251*    5500P   327*    
5300P   200*    5300P   233*    5400P   302*    5400P   302*    5600P   385*    
5350P   230*    5400P   291*    5500P   361*    5500P   357*    5700P   445*    
5400P   261*    5500P   353*    5600P   424*    5600P   420*    5800P   511*    
5450P   294*    5600P   422*    5700P   492*    5700P   484*    5900P   577*    
5500P   330*    5700P   494*    5800P   563*    5800P   553*    6000P   650*    
                                                                                
5200C   244*    5100C   401*    5200C   423*    5200C   500*    5400C   481*    
5250C   221*    5200C   345*    5300C   373*    5300C   445*    5500C   434*    
5300C   200*    5300C   296*    5400C   330*    5400C   397*    5600C   393*    
5350C   180*    5400C   255*    5500C   290*    5500C   355*    5700C   355*    
5400C   162*    5500C   220*    5600C   253*    5600C   317*    5800C   322*    
5450C   145*    5600C   187*    5700C   222*    5700C   284*    5900C   291*    
5500C   131*    5700C   162*    5800C   194*    5800C   254*    6000C   263*    
5550C   116*    5800C   140*    5900C   170*    5900C   230*    6100C   237*    
5600C   105*    5900C   120*    6000C   147*    6000C   205*    6200C   215*    
5650C    94*    6000C   102*    6100C   130*    6100C   184*    6300C   194*    
                                                                                
KCWHEAT  LAST             LAST            LAST            LAST            LAST  
MAR19       5182* MAY19    5292*   JUL19   5384*   SEP19   5500*   DEC19   5664*
4800P      44*    4500P    17*     4600P    40*    4700P    55*    4900P    87* 
4850P      56*    4600P    27*     4700P    56*    4800P    74*    5000P   113* 
4900P      71*    4700P    43*     4800P    77*    4900P   100*    5100P   144* 
4950P      90*    4800P    64*     4900P   105*    5000P   127*    5200P   180* 
5000P     110*    4900P    92*     5000P   140*    5100P   164*    5300P   220* 
5050P     132*    5000P   126*     5100P   180*    5200P   204*    5400P   264* 
5100P     155*    5100P   171*     5200P   226*    5300P   251*    5500P   314* 
5150P     182*    5200P   221*     5300P   280*    5400P   303*    5600P   367* 
5200P     211*    5300P   277*     5400P   336*    5500P   357*    5700P   425* 
5250P     242*    5400P   341*     5500P   400*    5600P   420*    5800P   486* 
5300P     274*    5500P   407*     5600P   465*    5700P   483*    5900P   552* 
5350P     310*    5600P   480*     5700P   535*    5800P   552*    6000P   620* 
                                                                                
5050C     264*    5000C   417*     5100C   462*    5200C   501*    5400C   525* 
5100C     237*    5100C   362*     5200C   410*    5300C   447*    5500C   476* 
5150C     214*    5200C   313*     5300C   363*    5400C   402*    5600C   432* 
5200C     193*    5300C   271*     5400C   322*    5500C   357*    5700C   392* 
5250C     174*    5400C   234*     5500C   285*    5600C   321*    5800C   354* 
5300C     156*    5500C   202*     5600C   252*    5700C   285*    5900C   321* 
5350C     142*    5600C   173*     5700C   223*    5800C   255*    6000C   290* 
5400C     130*    5700C   150*     5800C   197*    5900C   227*    6100C   262* 
5450C     116*    5800C   127*     5900C   174*    6000C   203*    6200C   237* 
5500C     105*    5900C   110*     6000C   154*    6100C   182*    6300C   215* 
                                                                                
BEAN OIL LAST             LAST            LAST            LAST            LAST  
25000P      5*    25000P   30*     25500P  110*    25500P  165*    26000P  245* 
25500P      5*    25500P   45*     26000P  160*    26000P  190*    26500P  335* 
26000P      5*    26000P   75*     26500P  230*    26500P  315*    27000P  450* 
26500P      5*    26500P  120*     27000P  325*    27000P  420*    27500P  595* 
27000P     10*    27000P  190*     27500P  455*    27500P  555*    28000P  765* 
27500P     25*    27500P  300*     28000P  620*    28000P  720*    28500P  965* 
28000P     95*    28000P  450*     28500P  830*    28500P  920*    29000P 1200* 
28500P    280*    28500P  655*     29000P 1075*    29000P 1160*    29500P 1460* 
29000P    615*    29000P  920*     29500P 1365*    29500P 1430*    30000P 1750* 
29500P    760*    29500P 1235*     30000P 1690*    30000P 1735*    30500P 2065* 
30000P   1525*    30000P 1595*     30500P 2040*    30500P 1855*    31000P 2410* 
30500P   2015*    30500P 1995*     31000P 2420*    31000P 2415*    31500P 2775* 
                                                                                
27500C   1015*    27500C 1555*     28000C 1655*    28000C 2025*    28500C 1915* 
28000C    585*    28000C 1205*     28500C 1365*    28500C 1735*    29000C 1655* 
28500C    270*    28500C  915*     29000C 1115*    29000C 1475*    29500C 1420* 
29000C    105*    29000C  680*     29500C  910*    29500C 1255*    30000C 1215* 
29500C     40*    29500C  495*     30000C  735*    30000C 1180*    30500C 1040* 
30000C     15*    30000C  360*     30500C  590*    30500C  895*    31000C  885* 
30500C      5*    30500C  260*     31000C  475*    31000C  750*    31500C  755* 
31000C      5*    31000C  190*     31500C  380*    31500C  630*    32000C  645* 
31500C      5*    31500C  140*     32000C  305*    32000C  525*    32500C  550* 
32000C      5*    32000C  105*     32500C  245*    32500C  440*    33000C  470* 
32500C      5*    32500C   80*     33000C  200*    33000C  370     33500C  400* 
33000C      5*    33000C   60*     33500C  160*    33500C  310*    34000C  345* 

BEANMEAL LAST             LAST            LAST            LAST            LAST  
JAN19       3073* MAR19    3116*   MAY19   3154*   JUL19   3191*   AUG19   3207*
27000P      5*    27500P   45*     24000P    5*    24000P   10*    24000P   10* 
27500P      5*    28000P   65*     25000P   10*    25000P   20*    25000P   25* 
28000P      5*    28500P  100*     26000P   25*    26000P   40*    26000P   55* 
28500P      5*    29000P  155*     27000P   55*    27000P   80*    27000P  110* 
29000P     10*    29500P  240*     28000P  120*    28000P  165*    28000P  220* 
29500P     20*    30000P  370*     29000P  265*    29000P  330*    29000P  400* 
30000P     50*    30500P  545*     30000P  530*    30000P  605*    30000P  690* 
30500P    160*    31000P  775*     31000P  950*    31000P 1010*    31000P 1095* 
31000P    420*    31500P 1055*     32000P 1505*    32000P 1545*    32000P 1620* 
31500P    815*    32000P 1375*     33000P 2185*    33000P 2180*    33000P 2240* 
32000P   1280*    32500P 1740*     34000P 2960*    34000P 2905*    34000P 2945* 
32500P   1770*    33000P 2135*     35000P 3800*    35000P 3695*    35000P 3715* 
                                                                                
29500C   1250*    30000C 1525*     29000C 2790*    29000C 3215*    29000C 3440* 
30000C    780*    30500C 1205*     30000C 2060*    30000C 2495*    30000C 2735* 
30500C    390*    31000C  935*     31000C 1485*    31000C 1915*    31000C 2155* 
31000C    150*    31500C  715*     32000C 1050*    32000C 1455*    32000C 1690* 
31500C     45*    32000C  540*     33000C  735*    33000C 1100*    33000C 1320* 
32000C     10*    32500C  405*     34000C  515*    34000C  835*    34000C 1035* 
32500C      5*    33000C  300*     35000C  365*    35000C  635*    35000C  815* 
33000C      5*    33500C  220*     36000C  260*    36000C  485*    36000C  650* 
33500C      5*    34000C  165*     37000C  190*    37000C  375*    37000C  525* 
34000C      5*    34500C  125*     38000C  145*    38000C  295*    38000C  425* 
34500C      5*    35000C   95*     39000C  110*    39000C  235*    39000C  350* 
35000C      5*    35500C   70*     40000C   85*    40000C  190*    40000C  290* 

SOYBEANS LAST            LAST            LAST            LAST            LAST   
JAN19    9004*  MAR19    9136*  MAY19    9270*  JUL19    9386*  AUG19    9430*  
8300P     1*    8400P    36*    7800P    16*    7800P    25*    7800P    24*    
8400P     1*    8500P    50*    8000P    26*    8000P    40*    8000P    42*    
8500P     2*    8600P    66*    8200P    43*    8200P    60*    8200P    66*    
8600P     3*    8700P    87*    8400P    67*    8400P    87*    8400P   101*    
8700P     5*    8800P   115*    8600P   105*    8600P   127*    8600P   146*    
8800P    13*    8900P   150*    8800P   157*    8800P   181*    8800P   204*    
8900P    32*    9000P   190*    9000P   231*    9000P   250*    9000P   275*    
9000P    71*    9100P   235*    9200P   323*    9200P   334*    9200P   362*    
9100P   134*    9200P   290*    9400P   432*    9400P   436*    9400P   462*    
9200P   215*    9300P   350*    9600P   560*    9600P   554*    9600P   576*    
9300P   305*    9400P   414*    9800P   702*    9800P   686*    9800P   704*    
9400P   402*    9500P   485*    10000P  857*    10000P  832*    10000P  843*    
                                                                                
8800C   217*    8900C   385*    8800C   625*    8800C   763*    8800C   826*    
8900C   136*    9000C   325*    9000C   500*    9000C   633*    9000C   701*    
9000C    75*    9100C   273*    9200C   392*    9200C   521*    9200C   590*    
9100C    40*    9200C   226*    9400C   303*    9400C   424*    9400C   492*    
9200C    21*    9300C   186*    9600C   232*    9600C   344*    9600C   407*    
9300C    11*    9400C   153*    9800C   175*    9800C   277*    9800C   337*    
9400C     6*    9500C   124*    10000C  133*    10000C  224*    10000C  280*    
9500C     4*    9600C   101*    10200C  101*    10200C  181*    10200C  231*    
9600C     3*    9700C    81*    10400C   75*    10400C  144*    10400C  187*    
9700C     3*    9800C    64*    10600C   57*    10600C  115*    10600C  153*    
9800C     2*    9900C    52*    10800C   44*    10800C   93*    10800C  124*    
                                                                                
OPTION QUOTES ONLY SHOW TODAY'S TRADE & SETTLEMENT PRICES.
These quotes are available on the AgEBB through information obtained from 
the Data Transmission Network.


green line

[ AgEBB ] - [ Farm Marketing ]