Commodity Quotes

green line


COMMODITY QUOTES     06/22/18
            CORN                   CHICAGO WHEAT              SOYBEAN OIL        
     HIGH   LOW  LAST  CHG     HIGH  LOW LAST   CHG     HIGH   LOW  LAST   CHG   
JUL  3596  3550  3572*  +2 JUL 4974 4870 4912*  -40 JUL 2946  2918  2921*    +2  
SEP  3686  3642  3664*  +0 SEP 5094 4984 5042*  -24 AUG 2956  2928  2932*    +3  
DEC  3804  3756  3780*  -2 DEC 5254 5150 5214*  -14 SEP 2968  2942  2947*    +7  
MAR  3900  3852  3874*  -2 MAR 5412 5314 5384*  -10 OCT 2982  2951  2961*   +10  
MAY  3964  3922  3944*  +2 MAY 5514 5426 5502*   -6 DEC 3015  2978  2993*   +14  
JUL  4022  3982  4002*  +0 JUL 5564 5470 5546*   -4 JAN 3039  3000  3019*   +16  
SEP  3984  3962  3970*  -4 SEP 5644 5566 5630*   -2 MAR 3071  3039  3051*   +15  
DEC  4024  3986  4006*  +2             OATS         MAY 3100  3070  3080*   +15  
MAR              4096*  +0 JUL 2446 2394 2444*  +24            K.C. WHEAT        
MAY              4160*  +0 SEP 2412 2370 2382*  -16 JUL 4954  4852  4886*   -44  
          SOYBEANS         DEC 2402 2370 2382*  -10 SEP 5124  5024  5054*   -44  
JUL  8974  8786  8944*+140 MAR           2422*  -14 DEC 5340  5246  5286*   -36  
AUG  9024  8844  9000*+144         SOYBEAN MEAL     MAR 5500  5406  5452*   -30  
SEP  9084  8892  9060*+146 JUL 3399 3313 3391*  +73 MAY 5600  5516  5560*   -24  
NOV  9190  9000  9162*+146 AUG 3407 3323 3400*  +72 JUL 5656  5592  5624*   -24  
JAN  9274  9100  9252*+146 SEP 3410 3332 3403*  +68            MINN WHEAT        
MAR  9296  9150  9280*+130 OCT 3410 3334 3404*  +68 JUL 5550  5476  5490*   -36  
MAY  9376  9244  9356*+122 DEC 3417 3337 3410*  +67 SEP 5676  5600  5610*   -36  
JUL  9456  9324  9440*+126 JAN 3393 3320 3385*  +64 DEC 5824  5760  5762*   -30  
AUG  9384  9380  9434*+116 MAR 3353 3291 3347*  +57 MAR 5970  5902  5906*   -32  
SEP              9334*+100 MAY 3334 3283 3333*  +53 MAY 6014  6000  5996*   -24  
        COTTON (@CT)              ROUGH RICE (@RR)      
     HIGH   LOW  LAST  CHG JUL12935 12590 12600*  -95   
JUL  8580  8310  8543*+222 SEP10590 10315 10575* +250   
OCT  8654  8545  8634*+104 NOV10505 10505 10530* +240   
DEC  8562  8420  8530*+101 JAN            10740* +185   
MAR  8524  8389  8489* +93 MAR            10745* +185   
MAY  8518  8393  8482* +89 MAY            10745* +185   
JUL  8522  8391  8484* +85 JUL            10745* +185   
OCT              8055* +57 SEP                     +0   
DEC  7900  7835  7881* +46  
MAR              7862* +47  
MAY              7830* +55  
JUL              7833* +55  

CORN     LAST            LAST            LAST            LAST            LAST   
JUL18    3572*  SEP18    3664*  DEC18    3780*  MAR19    3874*  MAY19    3944*  
3150P     1*    3250P    16*    3000P     6*    3100P     5*    3100P    15*    
3200P     1*    3300P    24*    3100P    12*    3200P    14*    3200P    25*    
3250P     1*    3350P    33*    3200P    20*    3300P    30*    3300P    40*    
3300P     1*    3400P    45*    3300P    34*    3400P    52*    3400P    57*    
3350P     1*    3450P    62*    3400P    57*    3500P    83*    3500P    84*    
3400P     1*    3500P    82*    3500P    93*    3600P   123*    3600P   117*    
3450P     1*    3550P   104*    3600P   136*    3700P   172*    3700P   161*    
3500P     1*    3600P   131*    3700P   190*    3800P   230*    3800P   211*    
3550P     1*    3650P   157*    3800P   251*    3900P   292*    3900P   266*    
3600P    26*    3700P   190*    3900P   316*    4000P   356*    4000P   330*    
3650P    77*    3750P   222*    4000P   387*    4100P   425*    4100P   396*    
3700P   127*    3800P   256*    4100P   463*    4200P   497*    4200P   467*    
                                                                                
3400C   173*    3500C   245*    3500C   372*    3600C   395*    3600C   460*    
3450C   123*    3550C   217*    3600C   315*    3700C   345*    3700C   402*    
3500C    73*    3600C   195*    3700C   270*    3800C   303*    3800C   353*    
3550C    22*    3650C   173*    3800C   231*    3900C   266*    3900C   312*    
3600C     1*    3700C   154*    3900C   197*    4000C   233*    4000C   275*    
3650C     1*    3750C   136*    4000C   170*    4100C   203*    4100C   244*    
3700C     1*    3800C   122*    4100C   145*    4200C   176*    4200C   215*    
3750C     1*    3850C   110*    4200C   124*    4300C   153*    4300C   191*    
3800C     1*    3900C    96*    4300C   105*    4400C   133*    4400C   167*    
3850C     1*    3950C    85*    4400C    91*    4500C   115*    4500C   147*    
3900C     1*    4000C    75*    4500C    76*    4600C   101*    4600C   130*    
                                                                                
WHEAT    LAST            LAST            LAST            LAST            LAST   
JUL18    4912*  SEP18    5042*  DEC18    5214*  MAR19    5384*  MAY19    5502*  
4550P     1*    4650P    64*    4400P    36*    4600P    66*    4700P    94*    
4600P     1*    4700P    80*    4500P    54*    4700P    90*    4800P   120*    
4650P     1*    4750P    95*    4600P    75*    4800P   115*    4900P   150*    
4700P     1*    4800P   113*    4700P   102*    4900P   146*    5000P   183*    
4750P     1*    4850P   134*    4800P   134*    5000P   183*    5100P   221*    
4800P     1*    4900P   156*    4900P   172*    5100P   224*    5200P   264*    
4850P     1*    4950P   181*    5000P   215*    5200P   272*    5300P   312*    
4900P     1*    5000P   206*    5100P   265*    5300P   323*    5400P   364*    
4950P    36*    5050P   235*    5200P   320*    5400P   380*    5500P   420*    
5000P    87*    5100P   265*    5300P   380*    5500P   440*    5600P   477*    
5050P   137*    5150P   296*    5400P   443*    5600P   503*    5700P   541*    
5100P   187*    5200P   330*    5500P   512*    5700P   571*    5800P   606*    
                                                                                
4800C   113*    4900C   297*    4900C   485*    5100C   506*    5200C   563*    
4850C    63*    4950C   273*    5000C   430*    5200C   454*    5300C   512*    
4900C    12*    5000C   250*    5100C   380*    5300C   406*    5400C   464*    
4950C     1*    5050C   227*    5200C   334*    5400C   364*    5500C   422*    
5000C     1*    5100C   207*    5300C   294*    5500C   325*    5600C   382*    
5050C     1*    5150C   190*    5400C   260*    5600C   291*    5700C   345*    
5100C     1*    5200C   172*    5500C   227*    5700C   260*    5800C   313*    
5150C     1*    5250C   156*    5600C   202*    5800C   232*    5900C   283*    
5200C     1*    5300C   142*    5700C   177*    5900C   206*    6000C   255*    
5250C     1*    5350C   130*    5800C   156*    6000C   184*    6100C   231*    
                                                                                
KCWHEAT  LAST             LAST            LAST            LAST            LAST  
JUL18       4886* SEP18    5054*   DEC18   5286*   MAR19   5452*   MAY19   5560*
4550P       1*    4700P    75*     4500P    43*    4700P    73*    4800P    93* 
4600P       1*    4750P    92*     4600P    61*    4800P    95*    4900P   117* 
4650P       1*    4800P   110*     4700P    83*    4900P   124*    5000P   147* 
4700P       1*    4850P   130*     4800P   112*    5000P   157*    5100P   183* 
4750P       1*    4900P   152*     4900P   146*    5100P   196*    5200P   224* 
4800P       1*    4950P   175*     5000P   187*    5200P   241*    5300P   271* 
4850P       1*    5000P   202*     5100P   234*    5300P   290*    5400P   322* 
4900P      12*    5050P   230*     5200P   286*    5400P   343*    5500P   376* 
4950P      63*    5100P   257*     5300P   344*    5500P   402*    5600P   435* 
5000P     113*    5150P   290*     5400P   405*    5600P   463*    5700P   496* 
5050P     163*    5200P   322*     5500P   471*    5700P   527*    5800P   562* 
5100P     213*    5250P   356*     5600P   540*    5800P   596*    5900P   630* 
                                                                                
4800C      87*    4950C   281*     5000C   473*    5200C   491*    5300C   526* 
4850C      36*    5000C   256*     5100C   421*    5300C   441*    5400C   480* 
4900C       1*    5050C   234*     5200C   374*    5400C   395*    5500C   435* 
4950C       1*    5100C   214*     5300C   332*    5500C   354*    5600C   395* 
5000C       1*    5150C   195*     5400C   294*    5600C   316*    5700C   360* 
5050C       1*    5200C   177*     5500C   260*    5700C   283*    5800C   325* 
5100C       1*    5250C   162*     5600C   230*    5800C   253*    5900C   294* 
5150C       1*    5300C   146*     5700C   202*    5900C   226*    6000C   265* 
5200C       1*    5350C   134*     5800C   176*    6000C   202*    6100C   241* 
5250C       1*    5400C   122*     5900C   155*    6100C   180*    6200C   216* 
                                                                                
BEAN OIL LAST             LAST            LAST            LAST            LAST  
25000P      5*    25500P    5*     25500P   10*    25500P   25*    26000P   80* 
25500P      5*    26000P   10*     26000P   25*    26000P   45*    26500P  130* 
26000P      5*    26500P   25*     26500P   50*    26500P   75*    27000P  200* 
26500P      5*    27000P   60*     27000P   90*    27000P  125*    27500P  295* 
27000P      5*    27500P  115*     27500P  160*    27500P  200*    28000P  425* 
27500P      5*    28000P  195*     28000P  260*    28000P  310*    28500P  585* 
28000P      5*    28500P  315*     28500P  410*    28500P  465*    29000P  770* 
28500P      5*    29000P  500*     29000P  605*    29000P  665*    29500P  985* 
29000P      5*    29500P  760*     29500P  855*    29500P  905*    30000P 1240* 
29500P    290*    30000P 1090*     30000P 1160*    30000P 1180*    30500P 1545* 
30000P    795*    30500P 1465*     30500P 1505*    30500P 1500*    31000P 1885* 
30500P   1295*    31000P 1875*     31000P 1885*    31000P 1860*    31500P 2245* 
                                                                                
27500C   1715*    28000C 1510*     28000C 1725*    28000C 1915*    28500C 2005* 
28000C   1215*    28500C 1135*     28500C 1375*    28500C 1570*    29000C 1695* 
28500C    715*    29000C  820*     29000C 1075*    29000C 1275*    29500C 1410* 
29000C    210*    29500C  580*     29500C  825*    29500C 1015*    30000C 1170* 
29500C      5*    30000C  410*     30000C  630*    30000C  790*    30500C  975* 
30000C      5*    30500C  290*     30500C  475*    30500C  610*    31000C  820* 
30500C      5*    31000C  200*     31000C  360*    31000C  475*    31500C  685* 
31000C      5*    31500C  140*     31500C  270*    31500C  375*    32000C  570* 
31500C      5*    32000C   95*     32000C  205*    32000C  300*    32500C  470* 
32000C      5*    32500C   65*     32500C  155*    32500C  240*    33000C  390* 
32500C      5*    33000C   45*     33000C  120*    33000C  195*    33500C  325* 
33000C      5*    33500C   30*     33500C   95*    33500C  160*    34000C  270* 

BEANMEAL LAST             LAST            LAST            LAST            LAST  
JUL18       3391* AUG18    3400*   SEP18   3403*   OCT18   3404*   DEC18   3410*
29000P      5*    29500P   35*     29500P   90*    25000P    5*    25000P   10* 
29500P      5*    30000P   60*     30000P  135*    26000P    5*    26000P   20* 
30000P      5*    30500P   95*     30500P  200*    27000P   10*    27000P   55* 
30500P      5*    31000P  145*     31000P  285*    28000P   30*    28000P  110* 
31000P      5*    31500P  220*     31500P  395*    29000P   80*    29000P  210* 
31500P      5*    32000P  325*     32000P  535*    30000P  190*    30000P  370* 
32000P      5*    32500P  470*     32500P  710*    31000P  380*    31000P  610* 
32500P      5*    33000P  660*     33000P  920*    32000P  675*    32000P  945* 
33000P      5*    33500P  890*     33500P 1165*    33000P 1080*    33000P 1385* 
33500P      5*    34000P 1165*     34000P 1445*    34000P 1605*    34000P 1925* 
34000P     90*    34500P 1475*     34500P 1750*    35000P 2235*    35000P 2555* 
34500P    595*    35000P 1820*     35000P 2085*    36000P 2960*    36000P 3255* 
                                                                                
31500C   2415*    32000C 2320*     32000C 2560*    30000C 4215*    30000C 4445* 
32000C   1915*    32500C 1965*     32500C 2235*    31000C 3410*    31000C 3690* 
32500C   1415*    33000C 1655*     33000C 1950*    32000C 2705*    32000C 3030* 
33000C    915*    33500C 1390*     33500C 1695*    33000C 2115*    33000C 2480* 
33500C    410*    34000C 1165*     34000C 1475*    34000C 1645*    34000C 2025* 
34000C      5*    34500C  980*     34500C 1285*    35000C 1280*    35000C 1660* 
34500C      5*    35000C  825*     35000C 1115*    36000C 1005*    36000C 1365* 
35000C      5*    35500C  695*     35500C  975*    37000C  795*    37000C 1130* 
35500C      5*    36000C  590*     36000C  850*    38000C  635*    38000C  935* 
36000C      5*    36500C  500*     36500C  745*    39000C  510*    39000C  775* 
36500C      5*    37000C  430*     37000C  650*    40000C  410*    40000C  645* 
37000C      5*    37500C  365*     37500C  575*    41000C  330*    41000C  540* 

SOYBEANS LAST            LAST            LAST            LAST            LAST   
JUL18    8944*  AUG18    9000*  NOV18    9162*  JAN19    9252*  MAR19    9280*  
8000P     1*    8100P    23*    7400P    15*    7600P    23*    7600P    23*    
8100P     1*    8200P    31*    7600P    24*    7800P    35*    7800P    36*    
8200P     1*    8300P    42*    7800P    36*    8000P    55*    8000P    61*    
8300P     1*    8400P    56*    8000P    56*    8200P    86*    8200P   100*    
8400P     1*    8500P    77*    8200P    87*    8400P   133*    8400P   151*    
8500P     1*    8600P   103*    8400P   136*    8600P   194*    8600P   212*    
8600P     1*    8700P   136*    8600P   202*    8800P   271*    8800P   286*    
8700P     1*    8800P   176*    8800P   283*    9000P   364*    9000P   382*    
8800P     1*    8900P   224*    9000P   382*    9200P   472*    9200P   492*    
8900P     1*    9000P   276*    9200P   495*    9400P   594*    9400P   612*    
9000P    54*    9100P   336*    9400P   623*    9600P   730*    9600P   742*    
9100P   155*    9200P   401*    9600P   762*    9800P   872*    9800P   881*    
                                                                                
8500C   445*    8600C   502*    8400C   895*    8600C   842*    8600C   884*    
8600C   345*    8700C   436*    8600C   761*    8800C   720*    8800C   762*    
8700C   245*    8800C   376*    8800C   644*    9000C   614*    9000C   660*    
8800C   145*    8900C   324*    9000C   543*    9200C   524*    9200C   571*    
8900C    44*    9000C   276*    9200C   457*    9400C   447*    9400C   493*    
9000C     1*    9100C   236*    9400C   386*    9600C   384*    9600C   425*    
9100C     1*    9200C   201*    9600C   326*    9800C   330*    9800C   366*    
9200C     1*    9300C   172*    9800C   275*    10000C  282*    10000C  317*    
9300C     1*    9400C   145*    10000C  233*    10200C  243*    10200C  277*    
9400C     1*    9500C   124*    10200C  197*    10400C  207*    10400C  245*    
9500C     1*    9600C   103*    10400C  166*    10600C  180*    10600C  213*    
                                                                                
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 ]