Commodity Quotes

green line


COMMODITY QUOTES     02/15/19
            CORN                   CHICAGO WHEAT              SOYBEAN OIL      
     HIGH   LOW  LAST  CHG     HIGH  LOW LAST   CHG     HIGH   LOW  LAST   CHG 
MAR  3764  3730  3746*  +0 MAR 5086 4992 5042*  -26 MAR 3006  2967  2995*    +6
MAY  3850  3814  3826*  -2 MAY 5122 5030 5070*  -34 MAY 3039  3001  3028*    +5
JUL  3926  3892  3904*  -2 JUL 5144 5046 5092*  -40 JUL 3073  3035  3062*    +5
SEP  3956  3926  3942*  +2 SEP 5232 5140 5184*  -34 AUG 3088  3050  3078*    +5
DEC  4010  3982  3992*  +0 DEC 5366 5284 5324*  -32 SEP 3098  3065  3092*    +5
MAR  4100  4072  4082*  -2 MAR 5462 5392 5432*  -26 OCT 3107  3075  3102*    +5
MAY  4146  4140  4140*  +0 MAY 5486 5450 5490*  -20 DEC 3133  3095  3124*    +6
JUL  4200  4180  4184*  +0             OATS         JAN 3131  3119  3146*    +7
SEP              4104*  +2 MAR 2816 2750 2756*  -62            K.C. WHEAT      
DEC  4130  4114  4122*  +2 MAY 2850 2792 2806*  -56 MAR 4846  4720  4764*   -50
          SOYBEANS         JUL 2814 2792 2806*  -50 MAY 4912  4794  4844*   -36
MAR  9096  9012  9074* +40 SEP 2716 2716 2716*  -46 JUL 4980  4882  4932*   -24
MAY  9236  9154  9214* +36         SOYBEAN MEAL     SEP 5092  5002  5050*   -20
JUL  9366  9290  9350* +36 MAR 3075 3054 3065*  +10 DEC 5260  5182  5224*   -16
AUG  9416  9346  9402* +34 MAY 3116 3095 3105*   +9 MAR 5374  5322  5356*   -12
SEP  9444  9376  9434* +34 JUL 3157 3136 3146*   +9            MINN WHEAT      
NOV  9530  9454  9520* +40 AUG 3174 3155 3164*   +9 MAR 5770  5700  5730*   -16
JAN  9616  9552  9614* +40 SEP 3187 3176 3183*  +11 MAY 5700  5650  5670*    -6
MAR  9664  9600  9662* +40 OCT 3196 3184 3194*  +14 JUL 5746  5674  5702*   -20
MAY  9724  9670  9720* +36 DEC 3220 3200 3214*  +13 SEP 5790  5724  5756*   -12
JUL  9776  9754  9790* +36 JAN 3229 3221 3225*  +14 DEC 5882  5842  5866*   -24
        COTTON (@CT)              ROUGH RICE (@RR)    
     HIGH   LOW  LAST  CHG MAR 10175  9970  9995* -190 
MAR  7050  6971  7022*  +9 MAY 10310 10080 10090* -215 
MAY  7207  7129  7186* +15 JUL 10455 10300 10290* -215 
JUL  7343  7268  7324* +17 SEP             10225* -215 
OCT              7323* +12 NOV             10290* -215 
DEC  7293  7227  7280*  +9 JAN             10310* -215 
MAR  7400  7350  7400* +10 MAR             10310* -215 
MAY              7444*  +9 MAY                      +0 
JUL              7480*  +9
OCT              7349*  +9
DEC  7242  7200  7244*  +9
MAR              7271*  +9

CORN     LAST            LAST            LAST            LAST            LAST   
MAR19    3746*  MAY19    3826*  JUL19    3904*  SEP19    3942*  DEC19    3992*  
3350P     1*    3450P     3*    3100P     1*    3100P     3*    3200P     6*    
3400P     1*    3500P     4*    3200P     2*    3200P     5*    3300P    12*    
3450P     1*    3550P     6*    3300P     3*    3300P    11*    3400P    21*    
3500P     1*    3600P    12*    3400P     6*    3400P    17*    3500P    36*    
3550P     1*    3650P    22*    3500P    13*    3500P    32*    3600P    60*    
3600P     1*    3700P    34*    3600P    27*    3600P    55*    3700P    93*    
3650P     2*    3750P    53*    3700P    54*    3700P    90*    3800P   135*    
3700P     5*    3800P    80*    3800P    95*    3800P   133*    3900P   187*    
3750P    24*    3850P   110*    3900P   152*    3900P   187*    4000P   246*    
3800P    62*    3900P   143*    4000P   215*    4000P   251*    4100P   311*    
3850P   105*    3950P   181*    4100P   287*    4100P   317*    4200P   381*    
3900P   154*    4000P   217*    4200P   365*    4200P   391*    4300P   453*    
                                                                                
3600C   147*    3700C   162*    3600C   331*    3600C   394*    3700C   382*    
3650C   100*    3750C   131*    3700C   257*    3700C   330*    3800C   325*    
3700C    53*    3800C   106*    3800C   201*    3800C   274*    3900C   280*    
3750C    22*    3850C    86*    3900C   156*    3900C   231*    4000C   240*    
3800C    10*    3900C    71*    4000C   122*    4000C   194*    4100C   204*    
3850C     3*    3950C    57*    4100C    94*    4100C   162*    4200C   175*    
3900C     2*    4000C    46*    4200C    72*    4200C   135*    4300C   150*    
3950C     1*    4050C    36*    4300C    55*    4300C   113*    4400C   127*    
4000C     1*    4100C    30*    4400C    42*    4400C    93*    4500C   110*    
4050C     1*    4150C    23*    4500C    32*    4500C    77*    4600C    93*    
4100C     1*    4200C    17*    4600C    24*    4600C    64*    4700C    80*    
                                                                                
WHEAT    LAST            LAST            LAST            LAST            LAST   
MAR19    5042*  MAY19    5070*  JUL19    5092*  SEP19    5184*  DEC19    5324*  
4650P     1*    4700P    33*    4300P    12*    4400P    31*    4600P    63*    
4700P     1*    4750P    43*    4400P    20*    4500P    45*    4700P    85*    
4750P     1*    4800P    56*    4500P    32*    4600P    64*    4800P   114*    
4800P     1*    4850P    72*    4600P    50*    4700P    90*    4900P   147*    
4850P     2*    4900P    91*    4700P    73*    4800P   122*    5000P   186*    
4900P     5*    4950P   113*    4800P   105*    4900P   161*    5100P   232*    
4950P    13*    5000P   137*    4900P   145*    5000P   205*    5200P   282*    
5000P    26*    5050P   164*    5000P   194*    5100P   256*    5300P   336*    
5050P    50*    5100P   193*    5100P   251*    5200P   314*    5400P   396*    
5100P    82*    5150P   224*    5200P   313*    5300P   376*    5500P   461*    
5150P   122*    5200P   256*    5300P   381*    5400P   443*    5600P   527*    
5200P   165*    5250P   292*    5400P   452*    5500P   514*    5700P   601*    
                                                                                
4900C   147*    4950C   233*    4800C   395*    4900C   442*    5100C   454*    
4950C   104*    5000C   206*    4900C   336*    5000C   387*    5200C   405*    
5000C    70*    5050C   184*    5000C   286*    5100C   341*    5300C   362*    
5050C    42*    5100C   163*    5100C   243*    5200C   300*    5400C   323*    
5100C    24*    5150C   144*    5200C   205*    5300C   263*    5500C   287*    
5150C    14*    5200C   127*    5300C   174*    5400C   231*    5600C   256*    
5200C     7*    5250C   112*    5400C   146*    5500C   202*    5700C   231*    
5250C     4*    5300C   100*    5500C   124*    5600C   176*    5800C   205*    
5300C     3*    5350C    86*    5600C   104*    5700C   154*    5900C   183*    
5350C     2*    5400C    76*    5700C    87*    5800C   135*    6000C   164*    
                                                                                
KCWHEAT  LAST             LAST            LAST            LAST            LAST  
MAR19       4764* MAY19    4844*   JUL19   4932*   SEP19   5050*   DEC19   5224*
4400P       1*    4500P    37*     4200P    16*    4300P    37*    4400P    43* 
4450P       1*    4550P    50*     4300P    27*    4400P    55*    4500P    61* 
4500P       1*    4600P    63*     4400P    44*    4500P    77*    4600P    84* 
4550P       1*    4650P    81*     4500P    66*    4600P   105*    4700P   113* 
4600P       3*    4700P   101*     4600P    96*    4700P   141*    4800P   147* 
4650P       7*    4750P   123*     4700P   134*    4800P   181*    4900P   187* 
4700P      20*    4800P   150*     4800P   177*    4900P   227*    5000P   233* 
4750P      37*    4850P   176*     4900P   231*    5000P   281*    5100P   283* 
4800P      65*    4900P   206*     5000P   290*    5100P   337*    5200P   337* 
4850P     102*    4950P   240*     5100P   354*    5200P   402*    5300P   397* 
4900P     144*    5000P   273*     5200P   424*    5300P   467*    5400P   462* 
4950P     191*    5050P   310*     5300P   500*    5400P   540*    5500P   531* 
                                                                                
4650C     123*    4750C   217*     4700C   364*    4800C   430*    4900C   507* 
4700C      84*    4800C   194*     4800C   311*    4900C   376*    5000C   455* 
4750C      53*    4850C   172*     4900C   263*    5000C   331*    5100C   406* 
4800C      31*    4900C   152*     5000C   222*    5100C   290*    5200C   363* 
4850C      16*    4950C   134*     5100C   187*    5200C   253*    5300C   324* 
4900C      10*    5000C   120*     5200C   160*    5300C   221*    5400C   290* 
4950C       5*    5050C   105*     5300C   134*    5400C   193*    5500C   260* 
5000C       3*    5100C    93*     5400C   113*    5500C   170*    5600C   232* 
5050C       2*    5150C    82*     5500C    96*    5600C   147*    5700C   206* 
5100C       2*    5200C    73*     5600C    82*    5700C   131*    5800C   184* 
                                                                                
BEAN OIL LAST             LAST            LAST            LAST            LAST  
26000P      5*    26000P   15*     26500P   55*    26500P   75*    27000P  125* 
26500P      5*    26500P   20*     27000P   80*    27000P  110*    27500P  185* 
27000P      5*    27000P   35*     27500P  115*    27500P  160*    28000P  260* 
27500P      5*    27500P   55*     28000P  170*    28000P  230*    28500P  340* 
28000P      5*    28000P   90*     28500P  250*    28500P  320*    29000P  455* 
28500P      5*    28500P  150*     29000P  360*    29000P  435*    29500P  610* 
29000P     15*    29000P  240*     29500P  510*    29500P  585*    30000P  810* 
29500P     80*    29500P  380*     30000P  705*    30000P  770*    30500P 1045* 
30000P    280*    30000P  580*     30500P  950*    30500P 1000*    31000P 1310* 
30500P    640*    30500P  840*     31000P 1230*    31000P 1270*    31500P 1605* 
31000P   1085*    31000P 1155*     31500P 1550*    31500P 1580*    32000P 1930* 
31500P   1565*    31500P 1525*     32000P 1905*    32000P 1920*    32500P 2280* 
                                                                                
28500C   1450*    28500C 1920*     29000C 1965*    29000C 2200*    29500C 2020* 
29000C    965*    29000C 1515*     29500C 1620*    29500C 1855*    30000C 1720* 
29500C    530*    29500C 1160*     30000C 1320*    30000C 1545*    30500C 1460* 
30000C    230*    30000C  860*     30500C 1065*    30500C 1275*    31000C 1230* 
30500C     90*    30500C  620*     31000C  855*    31000C 1050*    31500C 1030* 
31000C     35*    31000C  440*     31500C  680*    31500C  865*    32000C  860* 
31500C     15*    31500C  310*     32000C  535*    32000C  710*    32500C  715* 
32000C      5*    32000C  215*     32500C  420*    32500C  580*    33000C  590* 
32500C      5*    32500C  150*     33000C  325*    33000C  475*    33500C  485* 
33000C      5*    33000C  105*     33500C  255*    33500C  385*    34000C  400* 
33500C      5*    33500C   75*     34000C  200*    34000C  310*    34500C  330* 
34000C      5*    34000C   55*     34500C  160*    34500C  250*    35000C  275* 

BEANMEAL LAST             LAST            LAST            LAST            LAST  
MAR19       3065* MAY19    3105*   JUL19   3146*   AUG19   3164*   SEP19   3183*
26500P      5*    27000P   40*     23000P   10*    24000P   20*    24000P   30* 
27000P      5*    27500P   55*     24000P   20*    25000P   35*    25000P   50* 
27500P      5*    28000P   75*     25000P   30*    26000P   60*    26000P   85* 
28000P      5*    28500P  110*     26000P   50*    27000P  110*    27000P  140* 
28500P      5*    29000P  160*     27000P   80*    28000P  195*    28000P  240* 
29000P     10*    29500P  240*     28000P  150*    29000P  350*    29000P  405* 
29500P     20*    30000P  355*     29000P  285*    30000P  610*    30000P  665* 
30000P     45*    30500P  525*     30000P  530*    31000P  995*    31000P 1045* 
30500P    155*    31000P  745*     31000P  910*    32000P 1520*    32000P 1550* 
31000P    455*    31500P 1025*     32000P 1445*    33000P 2170*    33000P 2170* 
31500P    895*    32000P 1360*     33000P 2120*    34000P 2920*    34000P 2890* 
32000P   1370*    32500P 1740*     34000P 2905*    35000P 3740*    35000P 3690* 
                                                                                
29000C   1660*    29500C 1785*     28000C 3590*    29000C 2970*    29000C 3210* 
29500C   1165*    30000C 1405*     29000C 2730*    30000C 2235*    30000C 2480* 
30000C    695*    30500C 1070*     30000C 1980*    31000C 1630*    31000C 1865* 
30500C    305*    31000C  795*     31000C 1370*    32000C 1165*    32000C 1380* 
31000C    105*    31500C  580*     32000C  910*    33000C  820*    33000C 1010* 
31500C     45*    32000C  415*     33000C  590*    34000C  575*    34000C  740* 
32000C     20*    32500C  295*     34000C  385*    35000C  405*    35000C  550* 
32500C     10*    33000C  210*     35000C  250*    36000C  290*    36000C  410* 
33000C      5*    33500C  150*     36000C  170*    37000C  210*    37000C  310* 
33500C      5*    34000C  110*     37000C  115*    38000C  150*    38000C  235* 
34000C      5*    34500C   80*     38000C   80*    39000C  115*    39000C  185* 
34500C      5*    35000C   60*     39000C   60*    40000C   85*    40000C  145* 

SOYBEANS LAST            LAST            LAST            LAST            LAST   
MAR19    9074*  MAY19    9214*  JUL19    9350*  AUG19    9402*  NOV19    9520*  
8200P     1*    8400P    22*    7800P    11*    7800P    17*    7800P    36*    
8300P     1*    8500P    30*    8000P    17*    8000P    26*    8000P    53*    
8400P     1*    8600P    40*    8200P    27*    8200P    42*    8200P    75*    
8500P     2*    8700P    53*    8400P    45*    8400P    63*    8400P   106*    
8600P     2*    8800P    72*    8600P    72*    8600P    96*    8600P   146*    
8700P     4*    8900P    96*    8800P   113*    8800P   143*    8800P   200*    
8800P     7*    9000P   127*    9000P   171*    9000P   205*    9000P   264*    
8900P    15*    9100P   166*    9200P   250*    9200P   286*    9200P   344*    
9000P    36*    9200P   213*    9400P   350*    9400P   384*    9400P   437*    
9100P    75*    9300P   266*    9600P   472*    9600P   501*    9600P   544*    
9200P   145*    9400P   330*    9800P   612*    9800P   633*    9800P   664*    
9300P   233*    9500P   400*    10000P  767*    10000P  777*    10000P  795*    
                                                                                
8700C   380*    8900C   411*    8800C   660*    8800C   741*    8800C   911*    
8800C   283*    9000C   343*    9000C   517*    9000C   605*    9000C   777*    
8900C   191*    9100C   281*    9200C   397*    9200C   486*    9200C   661*    
9000C   112*    9200C   227*    9400C   300*    9400C   386*    9400C   555*    
9100C    51*    9300C   183*    9600C   223*    9600C   305*    9600C   465*    
9200C    21*    9400C   145*    9800C   164*    9800C   237*    9800C   387*    
9300C     7*    9500C   115*    10000C  122*    10000C  185*    10000C  322*    
9400C     4*    9600C    91*    10200C   91*    10200C  144*    10200C  266*    
9500C     3*    9700C    73*    10400C   67*    10400C  113*    10400C  221*    
9600C     2*    9800C    57*    10600C   52*    10600C   87*    10600C  183*    
9700C     2*    9900C    46*    10800C   40*    10800C   70*    10800C  152*    
                                                                                
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 ]