Commodity Quotes

green line


COMMODITY QUOTES     04/20/18
            CORN                   CHICAGO WHEAT              SOYBEAN OIL       
     HIGH   LOW  LAST  CHG     HIGH  LOW LAST   CHG     HIGH   LOW  LAST   CHG  
MAY  3816  3762  3764* -54 MAY 4766 4622 4632* -134 MAY 3149  3125  3130*  -11  
JUL  3906  3852  3854* -54 JUL 4910 4762 4772* -134 JUL 3175  3150  3156*  -12  
SEP  3980  3926  3930* -54 SEP 5084 4950 4956* -126 AUG 3187  3163  3168*  -13  
DEC  4074  4022  4024* -54 DEC 5322 5190 5200* -122 SEP 3203  3179  3183*  -16  
MAR  4150  4100  4102* -52 MAR 5500 5380 5386* -120 OCT 3219  3193  3196*  -18  
MAY  4180  4144  4144* -52 MAY 5552 5464 5474* -122 DEC 3255  3228  3232*  -17  
JUL  4226  4184  4184* -46 JUL 5570 5482 5490* -122 JAN 3281  3254  3256*  -18  
SEP  4082  4060  4060* -36             OATS         MAR 3310  3283  3285*  -17  
DEC  4120  4084  4084* -42 MAY 2360 2314 2324*  -20            K.C. WHEAT       
MAR              4166* -40 JUL 2400 2352 2360*  -24 MAY 4954  4814  4826*  -124 
          SOYBEANS         SEP 2440 2426 2426*  -24 JUL 5144  5006  5020*  -124 
MAY 10384 10276 10286* -84 DEC 2540 2524 2534*  -22 SEP 5330  5194  5204*  -130 
JUL 10500 10394 10402* -86         SOYBEAN MEAL     DEC 5590  5456  5466*  -130 
AUG 10516 10414 10420* -84 MAY 3763 3704 3741*   +8 MAR 5732  5640  5644*  -126 
SEP 10456 10360 10374* -70 JUL 3810 3750 3786*   +8 MAY 5802  5726  5730*  -136 
NOV 10440 10336 10350* -74 AUG 3804 3755 3785*   +2            MINN WHEAT       
JAN 10490 10386 10396* -74 SEP 3792 3749 3774*   -6 MAY 6112  5996  6000*  -132 
MAR 10396 10284 10290* -90 OCT 3776 3737 3759*   -7 JUL 6180  6052  6056*  -134 
MAY 10364 10276 10274* -84 DEC 3762 3722 3745*   -8 SEP 6196  6112  6114*  -124 
JUL 10410 10322 10324* -82 JAN 3733 3695 3719*   -5 DEC 6302  6212  6224*  -104 
AUG 10340 10324 10292* -70 MAR 3638 3606 3622*   -1 MAR 6372  6302  6316*   -82 
        COTTON (@CT)              ROUGH RICE (@RR)   
     HIGH   LOW  LAST  CHG MAY 13070 12960 12990*  -90
MAY  8563  8300  8547*+250 JUL 13140 13035 13070*  -75
JUL  8483  8280  8473*+191 SEP 12245 12135 12165*  -75
OCT              8167*+101 NOV             12050*  -45
DEC  7945  7850  7943* +84 JAN             12155*  -25
MAR  7924  7861  7924* +69 MAR             12105*  -25
MAY  7906  7865  7909* +55 MAY             12105*  -25
JUL  7860  7860  7871* +36 JUL                      +0
OCT              7592* +48  
DEC  7415  7388  7398* +17  
MAR              7403*  -8  
MAY              7445*  -8  

CORN     LAST            LAST            LAST            LAST            LAST   
MAY18    3764*  JUL18    3854*  SEP18    3930*  DEC18    4024*  MAR19    4102*  
3400P     1*    3500P     7*    3200P     5*    3300P    15*    3400P    27*    
3450P     1*    3550P    12*    3300P    10*    3400P    25*    3500P    42*    
3500P     1*    3600P    17*    3400P    16*    3500P    42*    3600P    62*    
3550P     1*    3650P    27*    3500P    31*    3600P    65*    3700P    91*    
3600P     1*    3700P    43*    3600P    53*    3700P   100*    3800P   130*    
3650P     1*    3750P    62*    3700P    91*    3800P   142*    3900P   177*    
3700P     1*    3800P    86*    3800P   140*    3900P   193*    4000P   232*    
3750P     1*    3850P   116*    3900P   197*    4000P   250*    4100P   291*    
3800P    34*    3900P   146*    4000P   262*    4100P   312*    4200P   351*    
3850P    85*    3950P   182*    4100P   331*    4200P   377*    4300P   415*    
3900P   135*    4000P   217*    4200P   404*    4300P   446*    4400P   484*    
3950P   185*    4050P   256*    4300P   482*    4400P   522*    4500P   556*    
                                                                                
3650C   115*    3750C   165*    3700C   320*    3800C   364*    3900C   377*    
3700C    65*    3800C   142*    3800C   267*    3900C   316*    4000C   333*    
3750C    14*    3850C   122*    3900C   227*    4000C   274*    4100C   293*    
3800C     1*    3900C   102*    4000C   193*    4100C   236*    4200C   254*    
3850C     1*    3950C    86*    4100C   162*    4200C   204*    4300C   221*    
3900C     1*    4000C    73*    4200C   135*    4300C   174*    4400C   191*    
3950C     1*    4050C    62*    4300C   113*    4400C   150*    4500C   164*    
4000C     1*    4100C    51*    4400C    94*    4500C   126*    4600C   142*    
4050C     1*    4150C    43*    4500C    77*    4600C   110*    4700C   122*    
4100C     1*    4200C    36*    4600C    65*    4700C    93*    4800C   104*    
4150C     1*    4250C    31*    4700C    54*    4800C    81*    4900C    90*    
                                                                                
WHEAT    LAST            LAST            LAST            LAST            LAST   
MAY18    4632*  JUL18    4772*  SEP18    4956*  DEC18    5200*  MAR19    5386*  
4350P     1*    4500P    73*    4300P    35*    4500P    52*    4700P    81*    
4400P     1*    4550P    91*    4400P    53*    4600P    73*    4800P   106*    
4450P     1*    4600P   111*    4500P    75*    4700P   100*    4900P   136*    
4500P     1*    4650P   133*    4600P   106*    4800P   132*    5000P   173*    
4550P     1*    4700P   157*    4700P   144*    4900P   171*    5100P   213*    
4600P     1*    4750P   184*    4800P   190*    5000P   215*    5200P   260*    
4650P    16*    4800P   213*    4900P   241*    5100P   265*    5300P   311*    
4700P    67*    4850P   244*    5000P   297*    5200P   322*    5400P   365*    
4750P   117*    4900P   276*    5100P   362*    5300P   382*    5500P   424*    
4800P   167*    4950P   311*    5200P   430*    5400P   446*    5600P   487*    
4850P   217*    5000P   346*    5300P   502*    5500P   515*    5700P   555*    
4900P   267*    5050P   383*    5400P   577*    5600P   587*    5800P   626*    
                                                                                
4600C    32*    4750C   206*    4800C   345*    5000C   413*    5200C   444*    
4650C     1*    4800C   185*    4900C   297*    5100C   364*    5300C   396*    
4700C     1*    4850C   166*    5000C   255*    5200C   322*    5400C   353*    
4750C     1*    4900C   150*    5100C   220*    5300C   283*    5500C   313*    
4800C     1*    4950C   133*    5200C   187*    5400C   247*    5600C   277*    
4850C     1*    5000C   120*    5300C   161*    5500C   217*    5700C   246*    
4900C     1*    5050C   106*    5400C   136*    5600C   191*    5800C   220*    
4950C     1*    5100C    95*    5500C   116*    5700C   166*    5900C   194*    
5000C     1*    5150C    84*    5600C   100*    5800C   146*    6000C   172*    
5050C     1*    5200C    75*    5700C    84*    5900C   127*    6100C   152*    
                                                                                
KCWHEAT  LAST             LAST            LAST            LAST            LAST  
MAY18       4826* JUL18    5020*   SEP18   5204*   DEC18   5466*   MAR19   5644*
4550P       1*    4750P   101*     4500P    47*    4800P    76*    5000P   110* 
4600P       1*    4800P   120*     4600P    67*    4900P   103*    5100P   137* 
4650P       1*    4850P   142*     4700P    93*    5000P   136*    5200P   172* 
4700P       1*    4900P   166*     4800P   124*    5100P   174*    5300P   211* 
4750P       1*    4950P   193*     4900P   162*    5200P   217*    5400P   255* 
4800P       1*    5000P   221*     5000P   205*    5300P   266*    5500P   306* 
4850P      22*    5050P   251*     5100P   255*    5400P   321*    5600P   361* 
4900P      73*    5100P   282*     5200P   312*    5500P   377*    5700P   420* 
4950P     123*    5150P   314*     5300P   372*    5600P   440*    5800P   482* 
5000P     173*    5200P   347*     5400P   436*    5700P   504*    5900P   546* 
5050P     223*    5250P   382*     5500P   505*    5800P   573*    6000P   614* 
5100P     273*    5300P   417*     5600P   580*    5900P   644*    6100P   685* 
                                                                                
4800C      26*    5000C   241*     5000C   410*    5300C   433*    5500C   450* 
4850C       1*    5050C   221*     5100C   361*    5400C   386*    5600C   405* 
4900C       1*    5100C   202*     5200C   316*    5500C   345*    5700C   365* 
4950C       1*    5150C   184*     5300C   277*    5600C   307*    5800C   327* 
5000C       1*    5200C   167*     5400C   243*    5700C   274*    5900C   294* 
5050C       1*    5250C   153*     5500C   213*    5800C   243*    6000C   264* 
5100C       1*    5300C   140*     5600C   185*    5900C   215*    6100C   235* 
5150C       1*    5350C   126*     5700C   162*    6000C   191*    6200C   211* 
5200C       1*    5400C   115*     5800C   141*    6100C   167*    6300C   187* 
5250C       1*    5450C   104*     5900C   123*    6200C   147*    6400C   167* 
                                                                                
BEAN OIL LAST             LAST            LAST            LAST            LAST  
27500P      5*    27500P    5*     28000P   30*    28000P   55*    28000P   85* 
28000P      5*    28000P   15*     28500P   60*    28500P  110*    28500P  140* 
28500P      5*    28500P   30*     29000P  105*    29000P  170*    29000P  210* 
29000P      5*    29000P   55*     29500P  180*    29500P  255*    29500P  305* 
29500P      5*    29500P  100*     30000P  290*    30000P  370*    30000P  430* 
30000P      5*    30000P  180*     30500P  440*    30500P  520*    30500P  585* 
30500P      5*    30500P  305*     31000P  630*    31000P  710*    31000P  775* 
31000P      5*    31000P  480*     31500P  870*    31500P  940*    31500P 1000* 
31500P    200*    31500P  715*     32000P 1150*    32000P 1210*    32000P 1260* 
32000P    705*    32000P 1010*     32500P 1470*    32500P 1515*    32500P 1555* 
32500P   1205*    32500P 1350*     33000P 1820*    33000P 1860*    33000P 1885* 
33000P   1705*    33000P 1735*     33500P 2210*    33500P 2230*    33500P 2240* 
                                                                                
30000C   1305*    30000C 1735*     30500C 1615*    30500C 1965*    30500C 2035* 
30500C    805*    30500C 1360*     31000C 1310*    31000C 1535*    31000C 1730* 
31000C    300*    31000C 1040*     31500C 1050*    31500C 1270*    31500C 1460* 
31500C      5*    31500C  775*     32000C  830*    32000C 1040*    32000C 1220* 
32000C      5*    32000C  570*     32500C  650*    32500C  850*    32500C 1020* 
32500C      5*    32500C  415*     33000C  555*    33000C  695*    33000C  850* 
33000C      5*    33000C  300*     33500C  395*    33500C  565*    33500C  710* 
33500C      5*    33500C  220*     34000C  310*    34000C  505*    34000C  590* 
34000C      5*    34000C  185*     34500C  245*    34500C  380*    34500C  495* 
34500C      5*    34500C  115*     35000C  200*    35000C  310*    35000C  420* 
35000C      5*    35000C   85*     35500C  160*    35500C  280*    35500C  395* 
35500C      5*    35500C   60*     36000C  130*    36000C  205*    36000C  310* 

BEANMEAL LAST             LAST            LAST            LAST            LAST  
MAY18       3741* JUL18    3786*   AUG18   3785*   SEP18   3774*   OCT18   3759*
33500P      5*    34000P  110*     30000P   25*    30000P   60*    30000P   90* 
34000P      5*    34500P  160*     31000P   50*    31000P  105*    31000P  155* 
34500P      5*    35000P  235*     32000P   95*    32000P  180*    32000P  255* 
35000P      5*    35500P  340*     33000P  175*    33000P  300*    33000P  405* 
35500P      5*    36000P  470*     34000P  315*    34000P  485*    34000P  625* 
36000P      5*    36500P  640*     35000P  535*    35000P  760*    35000P  930* 
36500P      5*    37000P  845*     36000P  855*    36000P 1125*    36000P 1330* 
37000P      5*    37500P 1085*     37000P 1285*    37000P 1595*    37000P 1820* 
37500P     90*    38000P 1355*     38000P 1825*    38000P 2155*    38000P 2395* 
38000P    595*    38500P 1660*     39000P 2455*    39000P 2790*    39000P 3035* 
38500P   1095*    39000P 1995*     40000P 3165*    40000P 3495*    40000P 3745* 
39000P   1595*    39500P 2355*     41000P 3940*    41000P 4250*    41000P 4500* 
                                                                                
36000C   1415*    36500C 1995*     35000C 3375*    35000C 3485*    35000C 3505* 
36500C    915*    37000C 1700*     36000C 2700*    36000C 2860*    36000C 2910* 
37000C    410*    37500C 1440*     37000C 2130*    37000C 2330*    37000C 2405* 
37500C      5*    38000C 1215*     38000C 1675*    38000C 1895*    38000C 1985* 
38000C      5*    38500C 1020*     39000C 1310*    39000C 1535*    39000C 1635* 
38500C      5*    39000C  855*     40000C 1025*    40000C 1245*    40000C 1345* 
39000C      5*    39500C  720*     41000C  800*    41000C 1010*    41000C 1110* 
39500C      5*    40000C  600*     42000C  625*    42000C  815*    42000C  915* 
40000C      5*    40500C  505*     43000C  490*    43000C  665*    43000C  760* 
40500C      5*    41000C  420*     44000C  385*    44000C  540*    44000C  630* 
41000C      5*    41500C  350*     45000C  300*    45000C  440*    45000C  525* 
41500C      5*    42000C  290*     46000C  235*    46000C  360*    46000C  435* 

SOYBEANS LAST            LAST            LAST            LAST            LAST   
MAY18   10286*  JUL18   10402*  AUG18   10420*  NOV18   10350*  JAN19   10396*  
9600P     1*    9700P    40*    9000P    21*    8800P    45*    8800P    47*    
9700P     1*    9800P    53*    9200P    33*    9000P    70*    9000P    72*    
9800P     1*    9900P    72*    9400P    52*    9200P   102*    9200P   104*    
9900P     1*    10000P   95*    9600P    82*    9400P   144*    9400P   147*    
10000P    1*    10100P  124*    9800P   126*    9600P   201*    9600P   205*    
10100P    1*    10200P  161*    10000P  190*    9800P   270*    9800P   275*    
10200P    1*    10300P  203*    10200P  271*    10000P  353*    10000P  360*    
10300P   12*    10400P  252*    10400P  371*    10200P  451*    10200P  456*    
10400P  113*    10500P  307*    10600P  487*    10400P  561*    10400P  567*    
10500P  213*    10600P  370*    10800P  621*    10600P  683*    10600P  690*    
10600P  313*    10700P  436*    11000P  766*    10800P  815*    10800P  821*    
10700P  413*    10800P  511*    11200P  923*    11000P  960*    11000P  961*    
                                                                                
10100C  187*    10200C  363*    10000C  607*    9800C   815*    9800C   866*    
10200C   86*    10300C  305*    10200C  490*    10000C  701*    10000C  753*    
10300C    1*    10400C  254*    10400C  391*    10200C  600*    10200C  653*    
10400C    1*    10500C  211*    10600C  310*    10400C  511*    10400C  565*    
10500C    1*    10600C  173*    10800C  243*    10600C  434*    10600C  490*    
10600C    1*    10700C  141*    11000C  190*    10800C  370*    10800C  422*    
10700C    1*    10800C  114*    11200C  146*    11000C  314*    11000C  364*    
10800C    1*    10900C   93*    11400C  113*    11200C  266*    11200C  313*    
10900C    1*    11000C   76*    11600C   87*    11400C  226*    11400C  267*    
11000C    1*    11100C   63*    11800C   67*    11600C  192*    11600C  230*    
11100C    1*    11200C   51*    12000C   53*    11800C  162*    11800C  194*    
                                                                                
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 ]