Commodity Quotes

green line


COMMODITY QUOTES     04/08/20
            CORN                   CHICAGO WHEAT              SOYBEAN OIL       
     HIGH   LOW  LAST  CHG     HIGH  LOW LAST   CHG     HIGH   LOW  LAST   CHG  
MAY  3340  3282  3300* -14 MAY 5544 5450 5482*   -10MAY 2757  2706  2718*   -30 
JUL  3394  3334  3354* -16 JUL 5532 5442 5484*   +10JUL 2788  2741  2753*   -28 
SEP  3440  3386  3404* -16 SEP 5564 5474 5526*   +20AUG 2803  2758  2769*   -28 
DEC  3526  3476  3492* -16 DEC 5632 5550 5600*   +16SEP 2817  2774  2786*   -27 
MAR  3634  3590  3602* -14 MAR 5686 5604 5662*   +14OCT 2828  2791  2804*   -24 
MAY  3696  3652  3666* -14 MAY 5664 5594 5660*   +24DEC 2869  2823  2837*   -24 
JUL  3736  3690  3712* -10 JUL 5536 5464 5534*   +24JAN 2884  2844  2859*   -21 
SEP  3682  3634  3660*  +0             OATS         MAR 2898  2854  2871*   -19 
DEC  3722  3684  3706*  -4 MAY 2762 2700 2754*  +12            K.C. WHEAT       
MAR  3824  3820  3830*  -4 JUL 2700 2636 2692*  +22 MAY 4810  4710  4780*   +46 
          SOYBEANS         SEP 2580 2546 2596*  +22 JUL 4874  4776  4852*   +52 
MAY  8604  8516  8544*  -2 DEC 2540 2504 2542*  +16 SEP 4942  4854  4920*   +44 
JUL  8674  8580  8616*  +6         SOYBEAN MEAL     DEC 5052  4966  5020*   +30 
AUG  8696  8620  8644*  +4 MAY 2973 2922 2928*  -10 MAR 5146  5096  5114*   +14 
SEP  8690  8614  8642*  +6 JUL 3006 2970 2978*   +0 MAY 5190  5164  5174*    +6 
NOV  8726  8644  8680* +12 AUG 3001 2970 2978*   +3            MINN WHEAT       
JAN  8750  8670  8712* +22 SEP 3004 2973 2980*   +1 MAY 5324  5232  5300*   +54 
MAR  8626  8542  8592* +36 OCT 3004 2972 2979*   +0 JUL 5430  5344  5404*   +52 
MAY  8614  8532  8584* +44 DEC 3030 2997 3008*   +4 SEP 5506  5432  5486*   +50 
JUL  8676  8600  8672* +62 JAN 3025 2998 3007*   +5 DEC 5606  5540  5592*   +46 
AUG  8696  8654  8674* +66 MAR 2978 2946 2963*  +19 MAR 5696  5670  5702*   +42 
        COTTON (@CT)              ROUGH RICE (@RR)    
     HIGH   LOW  LAST  CHG MAY14390 14070 14315*  -25 
MAY  5413  5219  5384* +94 JUL14160 13860 14050*  -65 
JUL  5417  5250  5394* +78 SEP11915 11795 11945*  -50 
OCT  5529  5529  5529* +75 NOV11925 11880 11965*   +5 
DEC  5572  5402  5537* +89 JAN            12090*   +5 
MAR  5679  5535  5649* +89 MAR            12190*   +5 
MAY  5753  5691  5741* +95 MAY            12190*   +5 
JUL  5820  5761  5816* +96 JUL                     +0 
OCT              5679* +11 
DEC  5650  5610  5649* +11 
MAR              5759* +11 
MAY              5784* +11 

CORN     LAST            LAST            LAST            LAST            LAST   
MAY20    3300*  JUL20    3354*  SEP20    3404*  DEC20    3492*  MAR21    3602*  
2900P     1*    2950P    24*    2600P    10*    2700P    17*    2800P    24*    
2950P     2*    3000P    31*    2700P    15*    2800P    26*    2900P    35*    
3000P     3*    3050P    40*    2800P    24*    2900P    40*    3000P    51*    
3050P     5*    3100P    51*    2900P    36*    3000P    56*    3100P    71*    
3100P    11*    3150P    65*    3000P    54*    3100P    81*    3200P    95*    
3150P    17*    3200P    82*    3100P    80*    3200P   111*    3300P   127*    
3200P    30*    3250P   101*    3200P   112*    3300P   146*    3400P   165*    
3250P    44*    3300P   121*    3300P   153*    3400P   191*    3500P   212*    
3300P    64*    3350P   144*    3400P   202*    3500P   242*    3600P   263*    
3350P    92*    3400P   171*    3500P   260*    3600P   301*    3700P   321*    
3400P   126*    3450P   202*    3600P   324*    3700P   365*    3800P   384*    
3450P   166*    3500P   233*    3700P   397*    3800P   437*    3900P   453*    
                                                                                
3150C   167*    3200C   236*    3100C   384*    3200C   402*    3300C   430*    
3200C   130*    3250C   205*    3200C   316*    3300C   340*    3400C   367*    
3250C    94*    3300C   175*    3300C   257*    3400C   283*    3500C   314*    
3300C    64*    3350C   150*    3400C   206*    3500C   234*    3600C   265*    
3350C    42*    3400C   125*    3500C   164*    3600C   193*    3700C   223*    
3400C    26*    3450C   106*    3600C   131*    3700C   157*    3800C   186*    
3450C    16*    3500C    87*    3700C   103*    3800C   131*    3900C   155*    
3500C    11*    3550C    74*    3800C    82*    3900C   106*    4000C   131*    
3550C     6*    3600C    62*    3900C    65*    4000C    87*    4100C   111*    
3600C     4*    3650C    52*    4000C    52*    4100C    73*    4200C    93*    
3650C     3*    3700C    43*    4100C    42*    4200C    62*    4300C    77*    
                                                                                
WHEAT    LAST            LAST            LAST            LAST            LAST   
MAY20    5482*  JUL20    5484*  SEP20    5526*  DEC20    5600*  MAR21    5662*  
5100P    20*    5050P   106*    4700P    62*    4800P    90*    4800P    97*    
5150P    31*    5100P   122*    4800P    77*    4900P   112*    4900P   120*    
5200P    40*    5150P   137*    4900P   100*    5000P   136*    5000P   144*    
5250P    44*    5200P   155*    5000P   124*    5100P   166*    5100P   173*    
5300P    64*    5250P   175*    5100P   153*    5200P   201*    5200P   206*    
5350P    73*    5300P   195*    5200P   187*    5300P   240*    5300P   245*    
5400P    97*    5350P   217*    5300P   227*    5400P   282*    5400P   290*    
5450P   113*    5400P   242*    5400P   273*    5500P   330*    5500P   336*    
5500P   144*    5450P   266*    5500P   324*    5600P   382*    5600P   387*    
5550P   166*    5500P   294*    5600P   381*    5700P   440*    5700P   444*    
5600P   202*    5550P   323*    5700P   442*    5800P   501*    5800P   504*    
5650P   234*    5600P   353*    5800P   506*    5900P   565*    5900P   567*    
                                                                                
5350C   205*    5300C   371*    5200C   515*    5300C   537*    5300C   607*    
5400C   174*    5350C   343*    5300C   455*    5400C   482*    5400C   551*    
5450C   145*    5400C   316*    5400C   401*    5500C   430*    5500C   500*    
5500C   121*    5450C   292*    5500C   352*    5600C   380*    5600C   451*    
5550C   100*    5500C   270*    5600C   307*    5700C   340*    5700C   406*    
5600C    94*    5550C   247*    5700C   270*    5800C   300*    5800C   366*    
5650C    76*    5600C   227*    5800C   234*    5900C   265*    5900C   331*    
5700C    63*    5650C   210*    5900C   204*    6000C   235*    6000C   296*    
5750C    44*    5700C   193*    6000C   177*    6100C   207*    6100C   267*    
5800C    35*    5750C   176*    6100C   154*    6200C   185*    6200C   241*    
                                                                                
KCWHEAT  LAST             LAST            LAST            LAST            LAST  
MAY20       4780* JUL20    4852*   SEP20   4920*   DEC20   5020*   MAR21   5114*
4350P      12*    4400P    86*     4100P    54*    4200P    75*    4300P    64* 
4400P      16*    4450P   101*     4200P    71*    4300P    95*    4400P    84* 
4450P      22*    4500P   116*     4300P    93*    4400P   121*    4500P   107* 
4500P      31*    4550P   133*     4400P   117*    4500P   150*    4600P   137* 
4550P      41*    4600P   152*     4500P   150*    4600P   183*    4700P   172* 
4600P      53*    4650P   172*     4600P   185*    4700P   222*    4800P   212* 
4650P      70*    4700P   193*     4700P   225*    4800P   265*    4900P   255* 
4700P      90*    4750P   216*     4800P   272*    4900P   314*    5000P   305* 
4750P     112*    4800P   242*     4900P   324*    5000P   366*    5100P   361* 
4800P     137*    4850P   267*     5000P   381*    5100P   424*    5200P   421* 
4850P     167*    4900P   296*     5100P   443*    5200P   485*    5300P   484* 
4900P     201*    4950P   326*     5200P   511*    5300P   552*    5400P   553* 
                                                                                
4600C     233*    4650C   374*     4600C   505*    4700C   542*    4800C   525* 
4650C     200*    4700C   345*     4700C   445*    4800C   485*    4900C   471* 
4700C     170*    4750C   320*     4800C   392*    4900C   434*    5000C   421* 
4750C     142*    4800C   294*     4900C   344*    5000C   386*    5100C   375* 
4800C     117*    4850C   271*     5000C   302*    5100C   344*    5200C   335* 
4850C      97*    4900C   250*     5100C   263*    5200C   306*    5300C   300* 
4900C      81*    4950C   230*     5200C   231*    5300C   272*    5400C   267* 
4950C      65*    5000C   211*     5300C   202*    5400C   242*    5500C   241* 
5000C      53*    5050C   193*     5400C   176*    5500C   214*    5600C   215* 
5050C      43*    5100C   176*     5500C   154*    5600C   191*    5700C   194* 
                                                                                
BEAN OIL LAST             LAST            LAST            LAST            LAST  
23500P     10*    24000P  165*     24000P  210*    24000P  275*    24500P  385* 
24000P     20*    24500P  220*     24500P  275*    24500P  350*    25000P  480* 
24500P     35*    25000P  295*     25000P  355*    25000P  440*    25500P  590* 
25000P     55*    25500P  390*     25500P  460*    25500P  555*    26000P  730* 
25500P    100*    26000P  510*     26000P  585*    26000P  685*    26500P  890* 
26000P    170*    26500P  665*     26500P  740*    26500P  840*    27000P 1075* 
26500P    295*    27000P  850*     27000P  935*    27000P 1025*    27500P 1290* 
27000P    490*    27500P 1075*     27500P 1160*    27500P 1240*    28000P 1535* 
27500P    760*    28000P 1340*     28000P 1420*    28000P 1485*    28500P 1810* 
28000P   1100*    28500P 1645*     28500P 1715*    28500P 1760*    29000P 2115* 
28500P   1505*    29000P 1985*     29000P 2050*    29000P 2075*    29500P 2445* 
29000P   1945*    29500P 2365*     29500P 2410*    29500P 2415*    30000P 2795* 
                                                                                
26000C   1350*    26500C 1695*     26500C 1930*    26500C 2200*    27000C 2115* 
26500C    975*    27000C 1380*     27000C 1625*    27000C 1885*    27500C 1830* 
27000C    670*    27500C 1105*     27500C 1350*    27500C 1600*    28000C 1575* 
27500C    440*    28000C  870*     28000C 1110*    28000C 1345*    28500C 1350* 
28000C    280*    28500C  675*     28500C  910*    28500C 1125*    29000C 1155* 
28500C    185*    29000C  515*     29000C  740*    29000C  935*    29500C  985* 
29000C    125*    29500C  395*     29500C  600*    29500C  775*    30000C  835* 
29500C     90*    30000C  300*     30000C  485*    30000C  645*    30500C  710* 
30000C     65*    30500C  235*     30500C  395*    30500C  540*    31000C  605* 
30500C     55*    31000C  180*     31000C  320*    31000C  450*    31500C  515* 
31000C     45*    31500C  145*     31500C  265*    31500C  380*    32000C  435* 
31500C     40*    32000C  115*     32000C  215*    32000C  320*    32500C  370* 
                                                                                
BEANMEAL LAST             LAST            LAST            LAST            LAST  
MAY20       2928* JUL20    2978*   AUG20   2978*   SEP20   2980*   OCT20   2979*
25500P     15*    26000P  120*     22000P   10*    22000P   20*    22000P   30* 
26000P     20*    26500P  160*     23000P   25*    23000P   40*    23000P   50* 
26500P     30*    27000P  215*     24000P   45*    24000P   75*    24000P   90* 
27000P     45*    27500P  295*     25000P   90*    25000P  135*    25000P  150* 
27500P     70*    28000P  405*     26000P  165*    26000P  230*    26000P  250* 
28000P    120*    28500P  550*     27000P  305*    27000P  390*    27000P  420* 
28500P    205*    29000P  735*     28000P  535*    28000P  640*    28000P  695* 
29000P    350*    29500P  960*     29000P  905*    29000P 1015*    29000P 1095* 
29500P    585*    30000P 1230*     30000P 1420*    30000P 1530*    30000P 1620* 
30000P    905*    30500P 1540*     31000P 2075*    31000P 2180*    31000P 2260* 
30500P   1300*    31000P 1885*     32000P 2835*    32000P 2925*    32000P 2995* 
31000P   1740*    31500P 2265*     33000P 3675*    33000P 3750*    33000P 3805* 
                                                                                
28000C   1500*    28500C 1830*     27000C 3050*    27000C 3180*    27000C 3210* 
28500C   1085*    29000C 1515*     28000C 2285*    28000C 2430*    28000C 2485* 
29000C    730*    29500C 1240*     29000C 1655*    29000C 1805*    29000C 1885* 
29500C    465*    30000C 1010*     30000C 1170*    30000C 1320*    30000C 1410* 
30000C    285*    30500C  820*     31000C  825*    31000C  970*    31000C 1050* 
30500C    180*    31000C  670*     32000C  585*    32000C  720*    32000C  790* 
31000C    120*    31500C  545*     33000C  425*    33000C  540*    33000C  595* 
31500C     85*    32000C  445*     34000C  320*    34000C  410*    34000C  455* 
32000C     60*    32500C  365*     35000C  240*    35000C  315*    35000C  355* 
32500C     45*    33000C  300*     36000C  185*    36000C  245*    36000C  275* 
33000C     35*    33500C  250*     37000C  140*    37000C  190*    37000C  220* 
33500C     25*    34000C  210*     38000C  110*    38000C  150*    38000C  175* 
                                                                                
SOYBEANS LAST            LAST            LAST            LAST            LAST   
MAY20    8544*  JUL20    8616*  AUG20    8644*  NOV20    8680*  JAN21    8712*  
7700P     1*    7800P    33*    7000P     6*    7000P    15*    7000P    22*    
7800P     2*    7900P    42*    7200P    12*    7200P    24*    7200P    34*    
7900P     3*    8000P    53*    7400P    17*    7400P    36*    7400P    53*    
8000P     5*    8100P    67*    7600P    30*    7600P    56*    7600P    81*    
8100P    10*    8200P    87*    7800P    45*    7800P    85*    7800P   116*    
8200P    15*    8300P   114*    8000P    74*    8000P   126*    8000P   163*    
8300P    25*    8400P   146*    8200P   120*    8200P   184*    8200P   222*    
8400P    46*    8500P   187*    8400P   184*    8400P   261*    8400P   295*    
8500P    81*    8600P   235*    8600P   274*    8600P   356*    8600P   387*    
8600P   131*    8700P   291*    8800P   391*    8800P   472*    8800P   501*    
8700P   196*    8800P   353*    9000P   530*    9000P   603*    9000P   632*    
8800P   277*    8900P   422*    9200P   684*    9200P   750*    9200P   780*    
                                                                                
8200C   361*    8300C   432*    8000C   720*    8000C   806*    8000C   874*    
8300C   271*    8400C   364*    8200C   563*    8200C   664*    8200C   733*    
8400C   192*    8500C   304*    8400C   430*    8400C   541*    8400C   607*    
8500C   125*    8600C   253*    8600C   320*    8600C   436*    8600C   501*    
8600C    75*    8700C   207*    8800C   235*    8800C   352*    8800C   413*    
8700C    42*    8800C   171*    9000C   174*    9000C   284*    9000C   344*    
8800C    23*    8900C   140*    9200C   130*    9200C   230*    9200C   292*    
8900C    13*    9000C   114*    9400C    95*    9400C   186*    9400C   247*    
9000C     7*    9100C    93*    9600C    72*    9600C   152*    9600C   212*    
9100C     4*    9200C    76*    9800C    54*    9800C   124*    9800C   177*    
9200C     4*    9300C    63*    10000C   42*    10000C  102*    10000C  147*    
                                                                                
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 ]