Commodity Quotes

green line


COMMODITY QUOTES     09/20/19
            CORN                   CHICAGO WHEAT              SOYBEAN OIL        
     HIGH   LOW  LAST  CHG     HIGH  LOW LAST   CHG     HIGH   LOW  LAST   CHG   
DEC  3744  3694  3706* -20 DEC 4912 4834 4842*  -36 OCT 2981  2925  2928*   -53  
MAR  3860  3810  3816* -22 MAR 4972 4902 4910*  -32 DEC 2997  2938  2940*   -57  
MAY  3932  3886  3894* -22 MAY 5010 4952 4956*  -30 JAN 3018  2962  2964*   -56  
JUL  3990  3946  3952* -22 JUL 5042 4986 4996*  -24 MAR 3045  2991  2993*   -55  
SEP  4002  3966  3966* -30 SEP 5114 5062 5072*  -24 MAY 3077  3022  3023*   -55  
DEC  4050  4016  4020* -30 DEC 5236 5190 5200*  -20 JUL 3090  3051  3053*   -54  
MAR  4144  4116  4122* -30 MAR 5330 5330 5296*  -16 AUG 3110  3084  3063*   -52  
MAY  4190  4190  4180* -26             OATS         SEP 3101  3069  3069*   -54  
JUL  4234  4216  4214* -24 DEC 2776 2752 2756*  -10            K.C. WHEAT        
SEP              4122* -22 MAR 2814 2804 2806*   -4 DEC 4116  4066  4074*   -20  
          SOYBEANS         MAY           2800*   -4 MAR 4252  4204  4210*   -22  
NOV  8934  8806  8826*-102 JUL           2804*   -2 MAY 4350  4302  4306*   -22  
JAN  9062  8940  8964* -94         SOYBEAN MEAL     JUL 4444  4394  4402*   -20  
MAR  9184  9066  9086* -94 OCT 2935 2905 2911*  -11 SEP 4560  4506  4516*   -20  
MAY  9286  9172  9192* -94 DEC 2974 2944 2950*  -11 DEC 4724  4666  4676*   -30  
JUL  9374  9266  9286* -86 JAN 2989 2963 2967*  -10            MINN WHEAT        
AUG  9400  9306  9324* -82 MAR 3022 2995 2999*  -11 DEC 5346  5190  5242*   +40  
SEP  9400  9320  9336* -76 MAY 3064 3038 3040*  -14 MAR 5464  5324  5374*   +36  
NOV  9472  9380  9402* -70 JUL 3110 3082 3086*  -16 MAY 5572  5430  5484*   +40  
JAN  9530  9460  9474* -70 AUG 3126 3106 3107*  -16 JUL 5654  5534  5574*   +32  
MAR  9570  9476  9500* -66 SEP 3146 3120 3120*  -18 SEP 5754  5656  5666*   +30  
        COTTON (@CT)              ROUGH RICE (@RR)      
     HIGH   LOW  LAST  CHG NOV12350 12250 12315*  -50   
OCT  5943  5902  5913* +14 JAN12520 12490 12510*  -50   
DEC  6087  6020  6052* +19 MAR12665 12665 12665*  -15   
MAR  6162  6093  6117* +11 MAY            12730*   +0   
MAY  6260  6186  6199*  -9 JUL12650 12650 12785*  +55   
JUL  6350  6255  6266* -40 SEP            12300*   +0   
OCT              6316* -49 NOV            12300*   +0   
DEC  6440  6340  6352* -52                               
MAR  6500  6400  6420* -74  
MAY  6586  6500  6523* -78  
JUL  6694  6615  6620* -74  
OCT              6559* -74  

CORN     LAST            LAST            LAST            LAST            LAST   
DEC19    3706*  MAR20    3816*  MAY20    3894*  JUL20    3952*  SEP20    3966*  
3350P    11*    3000P     2*    3100P     4*    3200P     7*    3200P    13*    
3400P    15*    3100P     4*    3200P     7*    3300P    14*    3300P    22*    
3450P    22*    3200P     6*    3300P    13*    3400P    24*    3400P    33*    
3500P    30*    3300P    12*    3400P    22*    3500P    41*    3500P    51*    
3550P    42*    3400P    21*    3500P    37*    3600P    65*    3600P    75*    
3600P    56*    3500P    35*    3600P    62*    3700P   101*    3700P   111*    
3650P    76*    3600P    62*    3700P    96*    3800P   144*    3800P   155*    
3700P    95*    3700P   101*    3800P   142*    3900P   196*    3900P   210*    
3750P   127*    3800P   151*    3900P   196*    4000P   255*    4000P   270*    
3800P   160*    3900P   212*    4000P   260*    4100P   320*    4100P   333*    
3850P   187*    4000P   280*    4100P   330*    4200P   390*    4200P   402*    
3900P   225*    4100P   355*    4200P   403*    4300P   463*    4300P   473*    
                                                                                
3600C   163*    3500C   352*    3600C   354*    3700C   351*    3700C   375*    
3650C   134*    3600C   277*    3700C   290*    3800C   295*    3800C   322*    
3700C   107*    3700C   216*    3800C   236*    3900C   247*    3900C   275*    
3750C   101*    3800C   167*    3900C   192*    4000C   207*    4000C   236*    
3800C    66*    3900C   130*    4000C   155*    4100C   173*    4100C   202*    
3850C    66*    4000C    97*    4100C   125*    4200C   144*    4200C   172*    
3900C    41*    4100C    74*    4200C   101*    4300C   120*    4300C   144*    
3950C    34*    4200C    56*    4300C    81*    4400C    97*    4400C   122*    
4000C    26*    4300C    44*    4400C    65*    4500C    81*    4500C   102*    
4050C    22*    4400C    34*    4500C    53*    4600C    66*    4600C    85*    
4100C    17*    4500C    27*    4600C    44*    4700C    56*    4700C    72*    
                                                                                
WHEAT    LAST            LAST            LAST            LAST            LAST   
DEC19    4842*  MAR20    4910*  MAY20    4956*  JUL20    4996*  SEP20    5072*  
4500P    31*    4100P    14*    4200P    33*    4200P    45*    4300P    66*    
4550P    40*    4200P    22*    4300P    46*    4300P    62*    4400P    86*    
4600P    51*    4300P    32*    4400P    64*    4400P    82*    4500P   111*    
4650P    65*    4400P    46*    4500P    87*    4500P   106*    4600P   140*    
4700P    82*    4500P    66*    4600P   116*    4600P   136*    4700P   173*    
4750P   102*    4600P    94*    4700P   153*    4700P   172*    4800P   213*    
4800P   124*    4700P   127*    4800P   194*    4800P   214*    4900P   256*    
4850P   150*    4800P   172*    4900P   243*    4900P   261*    5000P   306*    
4900P   177*    4900P   222*    5000P   297*    5000P   314*    5100P   362*    
4950P   210*    5000P   280*    5100P   360*    5100P   373*    5200P   422*    
5000P   243*    5100P   343*    5200P   425*    5200P   436*    5300P   485*    
5050P   277*    5200P   413*    5300P   495*    5300P   504*    5400P   554*    
                                                                                
4750C   194*    4600C   402*    4700C   407*    4700C   466*    4800C   482*    
4800C   166*    4700C   336*    4800C   351*    4800C   410*    4900C   427*    
4850C   142*    4800C   281*    4900C   301*    4900C   357*    5000C   377*    
4900C   121*    4900C   232*    5000C   255*    5000C   312*    5100C   334*    
4950C   102*    5000C   190*    5100C   217*    5100C   272*    5200C   295*    
5000C    85*    5100C   154*    5200C   184*    5200C   235*    5300C   261*    
5050C    72*    5200C   124*    5300C   155*    5300C   205*    5400C   230*    
5100C    60*    5300C   101*    5400C   132*    5400C   177*    5500C   203*    
5150C    50*    5400C    81*    5500C   111*    5500C   154*    5600C   180*    
5200C    41*    5500C    64*    5600C    93*    5600C   134*    5700C   157*    
                                                                                
KCWHEAT  LAST             LAST            LAST            LAST            LAST  
DEC19       4074* MAR20    4210*   MAY20   4306*   JUL20   4402*   SEP20   4516*
3700P      16*    3400P     7*     3500P    16*    3600P    30*    3700P    45* 
3750P      23*    3500P    14*     3600P    25*    3700P    42*    3800P    62* 
3800P      32*    3600P    22*     3700P    37*    3800P    57*    3900P    82* 
3850P      43*    3700P    34*     3800P    55*    3900P    81*    4000P   106* 
3900P      57*    3800P    52*     3900P    80*    4000P   110*    4100P   136* 
3950P      75*    3900P    76*     4000P   110*    4100P   144*    4200P   173* 
4000P      95*    4000P   110*     4100P   147*    4200P   185*    4300P   214* 
4050P     120*    4100P   152*     4200P   193*    4300P   233*    4400P   262* 
4100P     146*    4200P   203*     4300P   245*    4400P   286*    4500P   314* 
4150P     176*    4300P   261*     4400P   304*    4500P   345*    4600P   373* 
4200P     210*    4400P   326*     4500P   367*    4600P   410*    4700P   435* 
4250P     244*    4500P   400*     4600P   436*    4700P   477*    4800P   503* 
                                                                                
3950C     200*    3900C   384*     4000C   415*    4100C   443*    4200C   486* 
4000C     171*    4000C   317*     4100C   354*    4200C   385*    4300C   430* 
4050C     144*    4100C   261*     4200C   301*    4300C   334*    4400C   377* 
4100C     122*    4200C   212*     4300C   253*    4400C   290*    4500C   332* 
4150C     102*    4300C   172*     4400C   212*    4500C   250*    4600C   291* 
4200C      84*    4400C   137*     4500C   176*    4600C   214*    4700C   255* 
4250C      70*    4500C   111*     4600C   146*    4700C   184*    4800C   224* 
4300C      56*    4600C    87*     4700C   122*    4800C   156*    4900C   196* 
4350C      46*    4700C    71*     4800C   101*    4900C   134*    5000C   173* 
4400C      37*    4800C    56*     4900C    83*    5000C   115*    5100C   152* 
                                                                                
BEAN OIL LAST             LAST            LAST            LAST            LAST  
26000P      5*    26000P   50*     26000P   70*    26500P  175*    27000P  280* 
26500P      5*    26500P   75*     26500P  105*    27000P  245*    27500P  385* 
27000P      5*    27000P  115*     27000P  160*    27500P  335*    28000P  515* 
27500P      5*    27500P  175*     27500P  230*    28000P  460*    28500P  670* 
28000P      5*    28000P  265*     28000P  335*    28500P  615*    29000P  855* 
28500P      5*    28500P  405*     28500P  475*    29000P  805*    29500P 1065* 
29000P      5*    29000P  600*     29000P  665*    29500P 1035*    30000P 1305* 
29500P    220*    29500P  855*     29500P  900*    30000P 1295*    30500P 1580* 
30000P    725*    30000P 1160*     30000P 1180*    30500P 1595*    31000P 1880* 
30500P   1225*    30500P 1515*     30500P 1505*    31000P 1925*    31500P 2210* 
31000P   1725*    31000P 1905*     31000P 1865*    31500P 2280*    32000P 2560* 
31500P   2220*    31500P 2320*     31500P 2255*    32000P 2660*    32500P 2935* 
                                                                                
28500C    785*    28500C 1305*     28500C 1615*    29000C 1730*    29500C 1790* 
29000C    280*    29000C 1000*     29000C 1300*    29500C 1460*    30000C 1535* 
29500C      5*    29500C  755*     29500C 1040*    30000C 1230*    30500C 1310* 
30000C      5*    30000C  565*     30000C  825*    30500C 1030*    31000C 1115* 
30500C      5*    30500C  415*     30500C  650*    31000C  860*    31500C  945* 
31000C      5*    31000C  310*     31000C  510*    31500C  720*    32000C  805* 
31500C      5*    31500C  225*     31500C  405*    32000C  605*    32500C  685* 
32000C      5*    32000C  170*     32000C  320*    32500C  505*    33000C  580* 
32500C      5*    32500C  125*     32500C  250*    33000C  425*    33500C  490* 
33000C      5*    33000C   95*     33000C  200*    33500C  355*    34000C  415* 
33500C      5*    33500C   70*     33500C  155*    34000C  300*    34500C  350* 
34000C      5*    34000C   55*     34000C  125*    34500C  250*    35000C  295* 

BEANMEAL LAST             LAST            LAST            LAST            LAST  
OCT19       2911* DEC19    2950*   JAN20   2967*   MAR20   2999*   MAY20   3040*
25000P      5*    25500P   10*     22000P    5*    22000P    5*    23000P    5* 
25500P      5*    26000P   15*     23000P    5*    23000P    5*    24000P    5* 
26000P      5*    26500P   30*     24000P   10*    24000P   10*    25000P   25* 
26500P      5*    27000P   55*     25000P   15*    25000P   25*    26000P   70* 
27000P      5*    27500P   95*     26000P   35*    26000P   55*    27000P  175* 
27500P      5*    28000P  165*     27000P   80*    27000P  135*    28000P  370* 
28000P      5*    28500P  285*     28000P  215*    28000P  310*    29000P  675* 
28500P      5*    29000P  470*     29000P  530*    29000P  630*    30000P 1110* 
29000P      5*    29500P  720*     30000P 1055*    30000P 1115*    31000P 1685* 
29500P    390*    30000P 1030*     31000P 1755*    31000P 1750*    32000P 2370* 
30000P    895*    30500P 1385*     32000P 2580*    32000P 2500*    33000P 3140* 
30500P   1395*    31000P 1780*     33000P 3480*    33000P 3340*    34000P 3980* 
                                                                                
27500C   1610*    28000C 1660*     27000C 2740*    27000C 3110*    28000C 2750* 
28000C   1110*    28500C 1285*     28000C 1880*    28000C 2290*    29000C 2065* 
28500C    615*    29000C  970*     29000C 1195*    29000C 1615*    30000C 1510* 
29000C    110*    29500C  720*     30000C  725*    30000C 1105*    31000C 1085* 
29500C      5*    30000C  530*     31000C  430*    31000C  745*    32000C  780* 
30000C      5*    30500C  390*     32000C  260*    32000C  505*    33000C  560* 
30500C      5*    31000C  285*     33000C  160*    33000C  345*    34000C  405* 
31000C      5*    31500C  210*     34000C  105*    34000C  240*    35000C  295* 
31500C      5*    32000C  155*     35000C   70*    35000C  170*    36000C  220* 
32000C      5*    32500C  115*     36000C   50*    36000C  125*    37000C  165* 
32500C      5*    33000C   85*     37000C   35*    37000C   90*    38000C  125* 
33000C      5*    33500C   65*     38000C   25*    38000C   65*    39000C   95* 

SOYBEANS LAST            LAST            LAST            LAST            LAST   
NOV19    8826*  JAN20    8964*  MAR20    9086*  MAY20    9192*  JUL20    9286*  
8100P     7*    7400P     4*    7600P    10*    7600P    14*    7800P    33*    
8200P    12*    7600P     6*    7800P    15*    7800P    24*    8000P    52*    
8300P    16*    7800P    11*    8000P    26*    8000P    37*    8200P    76*    
8400P    26*    8000P    20*    8200P    46*    8200P    62*    8400P   112*    
8500P    42*    8200P    34*    8400P    80*    8400P    95*    8600P   161*    
8600P    65*    8400P    62*    8600P   126*    8600P   144*    8800P   224*    
8700P   100*    8600P   110*    8800P   195*    8800P   211*    9000P   304*    
8800P   144*    8800P   182*    9000P   284*    9000P   295*    9200P   401*    
8900P   197*    9000P   281*    9200P   394*    9200P   397*    9400P   512*    
9000P   264*    9200P   405*    9400P   524*    9400P   516*    9600P   636*    
9100P   337*    9400P   551*    9600P   670*    9600P   651*    9800P   774*    
9200P   420*    9600P   713*    9800P   826*    9800P   796*    10000P  923*    
                                                                                
8600C   293*    8400C   625*    8600C   612*    8600C   733*    8800C   706*    
8700C   226*    8600C   473*    8800C   481*    8800C   601*    9000C   590*    
8800C   172*    8800C   345*    9000C   372*    9000C   486*    9200C   486*    
8900C   125*    9000C   245*    9200C   283*    9200C   391*    9400C   401*    
9000C    92*    9200C   171*    9400C   213*    9400C   311*    9600C   326*    
9100C    66*    9400C   117*    9600C   160*    9600C   245*    9800C   266*    
9200C    46*    9600C    81*    9800C   120*    9800C   194*    10000C  217*    
9300C    34*    9800C    55*    10000C   90*    10000C  152*    10200C  176*    
9400C    25*    10000C   37*    10200C   66*    10200C  121*    10400C  144*    
9500C    17*    10200C   26*    10400C   51*    10400C   94*    10600C  133*    
9600C    13*    10400C   20*    10600C   40*    10600C   74*    10800C   95*    
                                                                                
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 ]