Commodity Quotes

green line


COMMODITY QUOTES     11/14/19
         CORN                    CHICAGO WHEAT               SOYBEAN OIL
    HIGH  LOW LAST  CHG       HIGH  LOW LAST  CHG       HIGH   LOW  LAST  CHG
DEC 3774 3744 3756*  +4   DEC 5120 5054 5076* -12   DEC 3092  3046  3078* +25
MAR 3860 3832 3846*  +6   MAR 5164 5092 5110* -26   JAN 3112  3067  3097* +24
MAY 3916 3892 3906* +10   MAY 5212 5142 5160* -26   MAR 3138  3094  3124* +23
JUL 3976 3954 3964*  +6   JUL 5246 5180 5194* -30   MAY 3170  3127  3157* +23
SEP 3950 3926 3940* +12   SEP 5316 5254 5270* -24   JUL 3198  3156  3186* +22
DEC 3994 3972 3990* +14   DEC 5422 5364 5384* -24   AUG 3205  3167  3194* +22
MAR 4096 4066 4092* +16   MAR 5510 5460 5466* -22   SEP 3211  3171  3199* +22
MAY 4150 4130 4144* +14             OATS            OCT 3211  3175  3200* +24
JUL 4182 4170 4180* +16   DEC 3092 3050 3086* +32           K.C. WHEAT
SEP           4080* +16   MAR 3050 3012 3044* +24   DEC 4290  4186  4222* -24
       SOYBEANS           MAY 3040 3036 3040* +24   MAR 4374  4274  4306* -24
NOV 9016 9004 9002* -22   JUL           3004* +22   MAY 4440  4350  4380* -20
JAN 9174 9110 9166* +14         SOYBEAN MEAL        JUL 4510  4416  4450* -14
MAR 9304 9242 9294* +10   DEC 3050 3016 3031* -10   SEP 4584  4512  4536* -16
MAY 9420 9362 9412*  +4   JAN 3071 3038 3053* -10   DEC 4716  4640  4666* -12
JUL 9532 9464 9512*  -2   MAR 3101 3071 3084* -10           MINN WHEAT
AUG 9560 9500 9542*  -6   MAY 3129 3098 3110* -13   DEC 5170  5120  5126* -24
SEP 9540 9474 9506* -22   JUL 3159 3127 3138* -16   MAR 5322  5270  5276* -22
NOV 9564 9494 9520* -32   AUG 3161 3138 3148* -17   MAY 5406  5370  5376* -20
JAN 9592 9540 9554* -34   SEP 3167 3145 3151* -20   JUL 5502  5470  5474* -20
MAR 9536 9486 9510* -26   OCT 3164 3141 3147* -23   SEP 5594  5572  5570* -16
        COTTON (@CT)          ROUGH RICE (@RR)
    HIGH  LOW LAST  CHG   NOV             11650* -45
DEC 6492 6385 6427*  +5   JAN 11925 11795 11845* -75
MAR 6670 6564 6608*  +3   MAR 12100 12020 12065* -60
MAY 6784 6679 6727*  +3   MAY             12225* -35
JUL 6885 6783 6829*  -8   JUL             12280* -35
OCT           6866*  -6   SEP             11795* -35
DEC 6885 6777 6841*  -6   NOV             11795* -35
MAR 6916 6836 6872*  -5   JAN             11795*  +0
MAY 6927 6835 6897* -20  
JUL 6932 6852 6922* -10  
OCT           6732* -10  
DEC           6587* -10  

CORN     LAST            LAST            LAST            LAST            LAST   
DEC19    3756*  MAR20    3846*  MAY20    3906*  JUL20    3964*  SEP20    3940*  
3350P     1*    3000P     1*    3100P     3*    3200P    10*    3100P    10*    
3400P     1*    3100P     2*    3200P     5*    3300P    13*    3200P    14*    
3450P     1*    3200P     2*    3300P    10*    3400P    21*    3300P    23*    
3500P     1*    3300P     4*    3400P    14*    3500P    33*    3400P    34*    
3550P     1*    3400P     6*    3500P    24*    3600P    52*    3500P    52*    
3600P     2*    3500P    14*    3600P    42*    3700P    80*    3600P    75*    
3650P     4*    3600P    27*    3700P    70*    3800P   117*    3700P   110*    
3700P    12*    3700P    53*    3800P   106*    3900P   166*    3800P   152*    
3750P    30*    3800P    93*    3900P   155*    4000P   222*    3900P   203*    
3800P    57*    3900P   147*    4000P   216*    4100P   284*    4000P   262*    
3850P   100*    4000P   216*    4100P   285*    4200P   354*    4100P   326*    
3900P   145*    4100P   295*    4200P   362*    4300P   430*    4200P   396*    
                                                                                
3600C   160*    3500C   361*    3600C   347*    3700C   343*    3600C   413*    
3650C   112*    3600C   274*    3700C   275*    3800C   282*    3700C   347*    
3700C    70*    3700C   201*    3800C   214*    3900C   232*    3800C   291*    
3750C    36*    3800C   141*    3900C   163*    4000C   186*    3900C   243*    
3800C    15*    3900C    95*    4000C   124*    4100C   151*    4000C   202*    
3850C     6*    4000C    65*    4100C    94*    4200C   121*    4100C   167*    
3900C     3*    4100C    43*    4200C    71*    4300C    96*    4200C   140*    
3950C     2*    4200C    30*    4300C    53*    4400C    76*    4300C   114*    
4000C     1*    4300C    21*    4400C    41*    4500C    62*    4400C    94*    
4050C     1*    4400C    14*    4500C    31*    4600C    51*    4500C    77*    
4100C     1*    4500C    12*    4600C    24*    4700C    41*    4600C    64*    
                                                                                
WHEAT    LAST            LAST            LAST            LAST            LAST   
DEC19    5076*  MAR20    5110*  MAY20    5160*  JUL20    5194*  SEP20    5270*  
4700P     1*    4300P     7*    4400P    27*    4400P    44*    4500P    67*    
4750P     1*    4400P    13*    4500P    40*    4500P    57*    4600P    87*    
4800P     2*    4500P    20*    4600P    52*    4600P    76*    4700P   112*    
4850P     4*    4600P    27*    4700P    73*    4700P   100*    4800P   133*    
4900P     6*    4700P    41*    4800P    97*    4800P   127*    4900P   165*    
4950P    13*    4800P    63*    4900P   131*    4900P   163*    5000P   212*    
5000P    24*    4900P    92*    5000P   171*    5000P   203*    5100P   246*    
5050P    41*    5000P   131*    5100P   216*    5100P   251*    5200P   305*    
5100P    64*    5100P   167*    5200P   260*    5200P   303*    5300P   361*    
5150P    96*    5200P   235*    5300P   331*    5300P   362*    5400P   420*    
5200P   136*    5300P   301*    5400P   396*    5400P   424*    5500P   484*    
5250P   181*    5400P   374*    5500P   470*    5500P   493*    5600P   552*    
                                                                                
4950C   141*    4800C   372*    4900C   390*    4900C   455*    5000C   480*    
5000C   102*    4900C   301*    5000C   330*    5000C   396*    5100C   424*    
5050C    67*    5000C   240*    5100C   276*    5100C   344*    5200C   375*    
5100C    42*    5100C   205*    5200C   231*    5200C   297*    5300C   331*    
5150C    24*    5200C   145*    5300C   205*    5300C   256*    5400C   302*    
5200C    14*    5300C   112*    5400C   171*    5400C   222*    5500C   255*    
5250C     7*    5400C    84*    5500C   131*    5500C   191*    5600C   225*    
5300C     4*    5500C    64*    5600C   117*    5600C   163*    5700C   206*    
5350C     2*    5600C    55*    5700C    97*    5700C   141*    5800C   174*    
5400C     2*    5700C    36*    5800C    73*    5800C   121*    5900C   154*    
                                                                                
KCWHEAT  LAST             LAST            LAST            LAST            LAST  
DEC19       4222* MAR20    4306*   MAY20   4380*   JUL20   4450*   SEP20   4536*
3850P       1*    3500P     5*     3600P    17*    3700P    40*    3800P    61* 
3900P       1*    3600P     7*     3700P    26*    3800P    54*    3900P    81* 
3950P       2*    3700P    13*     3800P    41*    3900P    73*    4000P   104* 
4000P       3*    3800P    21*     3900P    60*    4000P    96*    4100P   133* 
4050P       6*    3900P    34*     4000P    83*    4100P   126*    4200P   167* 
4100P      13*    4000P    53*     4100P   114*    4200P   163*    4300P   206* 
4150P      24*    4100P    82*     4200P   153*    4300P   205*    4400P   253* 
4200P      42*    4200P   121*     4300P   200*    4400P   254*    4500P   304* 
4250P      67*    4300P   170*     4400P   252*    4500P   311*    4600P   361* 
4300P     102*    4400P   227*     4500P   311*    4600P   372*    4700P   423* 
4350P     142*    4500P   295*     4600P   376*    4700P   437*    4800P   490* 
4400P     185*    4600P   371*     4700P   447*    4800P   510*    4900P   561* 
                                                                                
4100C     135*    4000C   360*     4100C   393*    4200C   411*    4300C   443* 
4150C      96*    4100C   287*     4200C   332*    4300C   354*    4400C   390* 
4200C      64*    4200C   226*     4300C   277*    4400C   304*    4500C   342* 
4250C      41*    4300C   176*     4400C   232*    4500C   261*    4600C   300* 
4300C      24*    4400C   135*     4500C   192*    4600C   223*    4700C   262* 
4350C      14*    4500C   104*     4600C   157*    4700C   191*    4800C   230* 
4400C       7*    4600C    80*     4700C   130*    4800C   162*    4900C   201* 
4450C       4*    4700C    61*     4800C   105*    4900C   137*    5000C   176* 
4500C       3*    4800C    45*     4900C    86*    5000C   117*    5100C   155* 
4550C       2*    4900C    34*     5000C    71*    5100C   101*    5200C   136* 
                                                                                
BEAN OIL LAST             LAST            LAST            LAST            LAST  
26500P      5*    26500P    5*     27000P   50*    27500P  125*    27500P  190* 
27000P      5*    27000P    5*     27500P   75*    28000P  175*    28000P  250* 
27500P      5*    27500P   15*     28000P  115*    28500P  250*    28500P  330* 
28000P      5*    28000P   35*     28500P  170*    29000P  345*    29000P  430* 
28500P      5*    28500P   65*     29000P  255*    29500P  465*    29500P  555* 
29000P      5*    29000P  120*     29500P  370*    30000P  615*    30000P  705* 
29500P     25*    29500P  200*     30000P  515*    30500P  795*    30500P  885* 
30000P     85*    30000P  330*     30500P  705*    31000P 1010*    31000P 1100* 
30500P    215*    30500P  505*     31000P  930*    31500P 1260*    31500P 1340* 
31000P    460*    31000P  740*     31500P 1200*    32000P 1540*    32000P 1610* 
31500P    830*    31500P 1035*     32000P 1500*    32500P 1850*    32500P 1905* 
32000P   1270*    32000P 1380*     32500P 1840*    33000P 2190*    33000P 2220* 
                                                                                
29000C   1785*    29000C 2085*     29500C 2100*    30000C 2175*    30000C 2550* 
29500C   1305*    29500C 1670*     30000C 1750*    30500C 1860*    30500C 2235* 
30000C    865*    30000C 1295*     30500C 1440*    31000C 1580*    31000C 1955* 
30500C    495*    30500C  975*     31000C 1170*    31500C 1330*    31500C 1700* 
31000C    240*    31000C  710*     31500C  940*    32000C 1115*    32000C 1475* 
31500C    110*    31500C  505*     32000C  745*    32500C  925*    32500C 1270* 
32000C     50*    32000C  355*     32500C  585*    33000C  765*    33000C 1090* 
32500C     20*    32500C  245*     33000C  460*    33500C  635*    33500C  930* 
33000C     10*    33000C  165*     33500C  355*    34000C  520*    34000C  795* 
33500C      5*    33500C  115*     34000C  275*    34500C  430*    34500C  675* 
34000C      5*    34000C   75*     34500C  215*    35000C  355*    35000C  575* 
34500C      5*    34500C   50*     35000C  165*    35500C  290*    35500C  490* 
                                                                                
BEANMEAL LAST             LAST            LAST            LAST            LAST  
DEC19       3031* JAN20    3053*   MAR20   3084*   MAY20   3110*   JUL20   3138*
26500P      5*    26500P    5*     27000P   25*    23000P    5*    24000P   15* 
27000P      5*    27000P    5*     27500P   40*    24000P    5*    25000P   25* 
27500P      5*    27500P   10*     28000P   70*    25000P   15*    26000P   50* 
28000P      5*    28000P   20*     28500P  120*    26000P   30*    27000P  100* 
28500P      5*    28500P   35*     29000P  195*    27000P   60*    28000P  205* 
29000P     10*    29000P   75*     29500P  315*    28000P  140*    29000P  400* 
29500P     35*    29500P  160*     30000P  485*    29000P  310*    30000P  720* 
30000P    135*    30000P  310*     30500P  710*    30000P  630*    31000P 1180* 
30500P    390*    30500P  545*     31000P  985*    31000P 1110*    32000P 1775* 
31000P    780*    31000P  860*     31500P 1305*    32000P 1740*    33000P 2470* 
31500P   1235*    31500P 1230*     32000P 1665*    33000P 2480*    34000P 3245* 
32000P   1715*    32000P 1640*     32500P 2050*    34000P 3295*    35000P 4075* 
                                                                                
29000C   1320*    29000C 1605*     29500C 1650*    28000C 3225*    29000C 2760* 
29500C    845*    29500C 1190*     30000C 1320*    29000C 2400*    30000C 2090* 
30000C    445*    30000C  840*     30500C 1050*    30000C 1720*    31000C 1555* 
30500C    200*    30500C  575*     31000C  825*    31000C 1210*    32000C 1155* 
31000C     90*    31000C  390*     31500C  645*    32000C  845*    33000C  860* 
31500C     45*    31500C  260*     32000C  505*    33000C  590*    34000C  640* 
32000C     25*    32000C  175*     32500C  395*    34000C  410*    35000C  480* 
32500C     15*    32500C  115*     33000C  310*    35000C  290*    36000C  360* 
33000C     10*    33000C   80*     33500C  245*    36000C  205*    37000C  270* 
33500C      5*    33500C   55*     34000C  190*    37000C  145*    38000C  205* 
34000C      5*    34000C   35*     34500C  150*    38000C  105*    39000C  155* 
34500C      5*    34500C   25*     35000C  120*    39000C   80*    40000C  120* 
                                                                                
SOYBEANS LAST            LAST            LAST            LAST            LAST   
JAN20    9166*  MAR20    9294*  MAY20    9412*  JUL20    9512*  AUG20    9542*  
8400P     3*    7600P     1*    7800P     3*    8000P    12*    8000P    16*    
8500P     4*    7800P     2*    8000P     6*    8200P    21*    8200P    26*    
8600P     7*    8000P     3*    8200P    12*    8400P    34*    8400P    43*    
8700P    14*    8200P     5*    8400P    22*    8600P    56*    8600P    70*    
8800P    25*    8400P    12*    8600P    40*    8800P    93*    8800P   110*    
8900P    42*    8600P    23*    8800P    72*    9000P   145*    9000P   165*    
9000P    70*    8800P    50*    9000P   123*    9200P   220*    9200P   242*    
9100P   107*    9000P   100*    9200P   197*    9400P   313*    9400P   334*    
9200P   157*    9200P   177*    9400P   297*    9600P   425*    9600P   445*    
9300P   221*    9400P   290*    9600P   420*    9800P   554*    9800P   571*    
9400P   294*    9600P   426*    9800P   560*    10000P  696*    10000P  707*    
9500P   374*    9800P   585*    10000P  714*    10200P  851*    10200P  856*    
                                                                                
8900C   310*    8600C   716*    8800C   681*    9000C   654*    9000C   704*    
9000C   236*    8800C   543*    9000C   533*    9200C   530*    9200C   581*    
9100C   175*    9000C   393*    9200C   410*    9400C   424*    9400C   476*    
9200C   125*    9200C   273*    9400C   311*    9600C   340*    9600C   387*    
9300C    90*    9400C   184*    9600C   233*    9800C   270*    9800C   314*    
9400C    62*    9600C   123*    9800C   174*    10000C  212*    10000C  254*    
9500C    42*    9800C    82*    10000C  131*    10200C  167*    10200C  204*    
9600C    27*    10000C   53*    10200C   96*    10400C  132*    10400C  164*    
9700C    21*    10200C   35*    10400C   72*    10600C  104*    10600C  132*    
9800C    13*    10400C   23*    10600C   53*    10800C   82*    10800C  106*    
9900C    10*    10600C   15*    10800C   40*    11000C   64*    11000C   85*    
                                                                                
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 ]