Commodity Quotes

green line

This information will not be available on 1-20-2020
due to the Martin Luther King, Jr. holiday.

COMMODITY QUOTES     01/17/20
          CORN                    CHICAGO WHEAT               SOYBEAN OIL
     HIGH   LOW  LAST   CHG      HIGH  LOW LAST  CHG       HIGH   LOW  LAST CHG
MAR  3894  3766  3892* +136  MAR 5724 5642 5704* +52  MAR 3342  3275  3335* +32
MAY  3956  3836  3952* +126  MAY 5732 5656 5712* +50  MAY 3374  3310  3367* +30
JUL  4012  3902  4010* +120  JUL 5732 5662 5704* +36  JUL 3408  3345  3402* +28
SEP  4004  3916  4002*  +96  SEP 5782 5716 5756* +36  AUG 3415  3356  3410* +28
DEC  4030  3954  4026*  +86  DEC 5860 5800 5836* +32  SEP 3422  3366  3416* +26
MAR  4122  4052  4124*  +82  MAR 5922 5864 5902* +30  OCT 3424  3368  3418* +26
MAY  4162  4110  4164*  +76  MAY 5872 5840 5864* +22  DEC 3445  3385  3439* +29
JUL  4190  4140  4190*  +72            OATS           JAN 3458  3408  3455* +30
SEP  4100  4062  4104*  +62  MAR 3120 3056 3116* +62           K.C. WHEAT    
DEC  4102  4056  4102*  +56  MAY 3070 3020 3066* +56  MAR 4960  4804  4942* +94
        SOYBEANS             JUL           2976* +76  MAY 5030  4882  5014* +92
MAR  9334  9200  9296*  +56  SEP           2820* +14  JUL 5106  4960  5092* +92
MAY  9464  9330  9430*  +56        SOYBEAN MEAL       SEP 5186  5046  5174* +92
JUL  9590  9460  9554*  +54  MAR 3020 2996 3006*  +0  DEC 5296  5162  5284* +86
AUG  9626  9504  9592*  +52  MAY 3067 3042 3052*  +0  MAR 5374  5302  5390* +84
SEP  9610  9502  9580*  +50  JUL 3112 3088 3097*  +0           MINN WHEAT
NOV  9640  9534  9604*  +42  AUG 3127 3106 3114*  -1  MAR 5614  5486  5600* +96
JAN  9670  9572  9636*  +40  SEP 3137 3118 3125*  -1  MAY 5700  5580  5684* +92
MAR  9570  9472  9540*  +34  OCT 3139 3121 3128*  -3  JUL 5760  5656  5752* +84
MAY  9550  9466  9526*  +30  DEC 3167 3147 3154*  -3  SEP 5834  5744  5830* +80
JUL  9582  9520  9562*  +32  JAN 3159 3148 3153*  -1  DEC 5950  5860  5940* +72
        COTTON (@CT)               ROUGH RICE (@RR)
     HIGH   LOW  LAST   CHG  MAR 13635 13305 13515* +180
MAR  7137  6995  7125* +103  MAY 13660 13425 13575* +165
MAY  7228  7091  7219* +100  JUL 13390 13250 13395* +150
JUL  7313  7180  7306*  +98  SEP 12180 12060 12155*  +85
OCT              7292*  +49  NOV             12155*  +85
DEC  7245  7179  7237*  +48  JAN             12155*  +85
MAR  7260  7220  7261*  +39  MAR             12155*  +85
MAY  7215  7175  7213*  +31
JUL  7160  7120  7156*  +26
OCT              7076*  +26
DEC              6976*  +26
MAR              6926*  +26

CORN     LAST            LAST            LAST            LAST            LAST   
MAR20    3892*  MAY20    3952*  JUL20    4010*  SEP20    4002*  DEC20    4026*  
3350P     1*    3000P     1*    3100P     4*    3100P     6*    3100P    10*    
3400P     1*    3100P     2*    3200P     5*    3200P    11*    3200P    14*    
3450P     2*    3200P     2*    3300P     7*    3300P    15*    3300P    22*    
3500P     2*    3300P     3*    3400P    12*    3400P    24*    3400P    33*    
3550P     2*    3400P     5*    3500P    20*    3500P    37*    3500P    50*    
3600P     3*    3500P    10*    3600P    33*    3600P    60*    3600P    72*    
3650P     5*    3600P    16*    3700P    54*    3700P    90*    3700P   102*    
3700P    11*    3700P    34*    3800P    86*    3800P   130*    3800P   142*    
3750P    20*    3800P    64*    3900P   131*    3900P   176*    3900P   191*    
3800P    33*    3900P   110*    4000P   184*    4000P   233*    4000P   245*    
3850P    53*    4000P   165*    4100P   246*    4100P   294*    4100P   304*    
3900P    80*    4100P   233*    4200P   315*    4200P   363*    4200P   371*    
                                                                                
3600C   295*    3500C   461*    3600C   441*    3600C   460*    3600C   495*    
3650C   247*    3600C   370*    3700C   363*    3700C   390*    3700C   426*    
3700C   203*    3700C   286*    3800C   295*    3800C   331*    3800C   366*    
3750C   162*    3800C   216*    3900C   241*    3900C   280*    3900C   316*    
3800C   125*    3900C   161*    4000C   194*    4000C   235*    4000C   273*    
3850C    95*    4000C   117*    4100C   156*    4100C   197*    4100C   233*    
3900C    72*    4100C    85*    4200C   126*    4200C   166*    4200C   200*    
3950C    53*    4200C    62*    4300C   102*    4300C   141*    4300C   171*    
4000C    37*    4300C    44*    4400C    81*    4400C   120*    4400C   146*    
4050C    26*    4400C    32*    4500C    64*    4500C   100*    4500C   125*    
4100C    20*    4500C    23*    4600C    52*    4600C    84*    4600C   106*    
                                                                                
WHEAT    LAST            LAST            LAST            LAST            LAST   
MAR20    5704*  MAY20    5712*  JUL20    5704*  SEP20    5756*  DEC20    5836*  
5250P    15*    4900P    23*    4900P    54*    4900P    81*    5000P   104*    
5300P    21*    5000P    33*    5000P    72*    5000P   101*    5100P   126*    
5350P    26*    5100P    47*    5100P    94*    5100P   125*    5200P   154*    
5400P    35*    5200P    66*    5200P   121*    5200P   155*    5300P   186*    
5450P    45*    5300P    91*    5300P   152*    5300P   187*    5400P   222*    
5500P    60*    5400P   122*    5400P   190*    5400P   226*    5500P   263*    
5550P    74*    5500P   160*    5500P   232*    5500P   270*    5600P   306*    
5600P    93*    5600P   203*    5600P   281*    5600P   316*    5700P   356*    
5650P   114*    5700P   254*    5700P   333*    5700P   367*    5800P   410*    
5700P   140*    5800P   311*    5800P   392*    5800P   424*    5900P   466*    
5750P   166*    5900P   374*    5900P   454*    5900P   484*    6000P   526*    
5800P   196*    6000P   443*    6000P   521*    6000P   547*    6100P   591*    
                                                                                
5500C   263*    5400C   433*    5400C   493*    5400C   582*    5500C   596*    
5550C   230*    5500C   371*    5500C   435*    5500C   524*    5600C   543*    
5600C   197*    5600C   315*    5600C   384*    5600C   473*    5700C   492*    
5650C   170*    5700C   266*    5700C   337*    5700C   425*    5800C   446*    
5700C   144*    5800C   224*    5800C   296*    5800C   382*    5900C   404*    
5750C   122*    5900C   186*    5900C   260*    5900C   342*    6000C   365*    
5800C   102*    6000C   155*    6000C   226*    6000C   306*    6100C   331*    
5850C    84*    6100C   130*    6100C   197*    6100C   274*    6200C   300*    
5900C    71*    6200C   106*    6200C   173*    6200C   245*    6300C   271*    
5950C    57*    6300C    87*    6300C   151*    6300C   220*    6400C   244*    
                                                                                
KCWHEAT  LAST             LAST            LAST            LAST            LAST  
MAR20       4942* MAY20    5014*   JUL20   5092*   SEP20   5174*   DEC20   5284*
4450P      10*    4100P    14*     4200P    42*    4300P    74*    4400P    91* 
4500P      14*    4200P    21*     4300P    56*    4400P    94*    4500P   112* 
4550P      20*    4300P    30*     4400P    74*    4500P   117*    4600P   137* 
4600P      26*    4400P    43*     4500P    96*    4600P   146*    4700P   167* 
4650P      35*    4500P    61*     4600P   124*    4700P   180*    4800P   203* 
4700P      46*    4600P    85*     4700P   156*    4800P   216*    4900P   243* 
4750P      61*    4700P   115*     4800P   195*    4900P   260*    5000P   286* 
4800P      77*    4800P   154*     4900P   240*    5000P   306*    5100P   335* 
4850P      97*    4900P   200*     5000P   287*    5100P   360*    5200P   387* 
4900P     121*    5000P   251*     5100P   343*    5200P   416*    5300P   444* 
4950P     145*    5100P   310*     5200P   403*    5300P   477*    5400P   504* 
5000P     174*    5200P   373*     5300P   466*    5400P   543*    5500P   566* 
                                                                                
4700C     290*    4600C   500*     4700C   546*    4800C   590*    4900C   624* 
4750C     253*    4700C   431*     4800C   485*    4900C   533*    5000C   570* 
4800C     220*    4800C   367*     4900C   431*    5000C   481*    5100C   517* 
4850C     190*    4900C   314*     5000C   381*    5100C   434*    5200C   472* 
4900C     163*    5000C   265*     5100C   335*    5200C   392*    5300C   430* 
4950C     140*    5100C   224*     5200C   295*    5300C   353*    5400C   391* 
5000C     117*    5200C   187*     5300C   261*    5400C   320*    5500C   354* 
5050C     100*    5300C   157*     5400C   227*    5500C   287*    5600C   321* 
5100C      83*    5400C   132*     5500C   201*    5600C   260*    5700C   291* 
5150C      70*    5500C   110*     5600C   175*    5700C   234*    5800C   263* 
                                                                                
BEAN OIL LAST             LAST            LAST            LAST            LAST  
MAR20        *    MAY20      *     JUL20      *    AUG20      *    SEP20      * 
29000P     10*    29500P   75*     29500P  130*    30000P  220*    30000P  260* 
29500P     15*    30000P  105*     30000P  180*    30500P  290*    30500P  335* 
30000P     25*    30500P  155*     30500P  245*    31000P  385*    31000P  430* 
30500P     45*    31000P  220*     31000P  325*    31500P  500*    31500P  550* 
31000P     75*    31500P  310*     31500P  435*    32000P  640*    32000P  695* 
31500P    125*    32000P  435*     32000P  575*    32500P  815*    32500P  865* 
32000P    210*    32500P  595*     32500P  740*    33000P 1015*    33000P 1065* 
32500P    345*    33000P  800*     33000P  940*    33500P 1245*    33500P 1290* 
33000P    535*    33500P 1040*     33500P 1175*    34000P 1505*    34000P 1545* 
33500P    790*    34000P 1320*     34000P 1435*    34500P 1790*    34500P 1830* 
34000P   1105*    34500P 1640*     34500P 1725*    35000P 2100*    35000P 2135* 
34500P   1470*    35000P 1985*     35000P 2040*    35500P 2430*    35500P 2465* 
                                                                                
31500C   1975*    32000C 2100*     32000C 2580*    32500C 2405*    32500C 2510* 
32000C   1560*    32500C 1765*     32500C 2255*    33000C 2105*    33000C 2215* 
32500C   1190*    33000C 1465*     33000C 1955*    33500C 1840*    33500C 1945* 
33000C    885*    33500C 1210*     33500C 1690*    34000C 1605*    34000C 1705* 
33500C    640*    34000C  995*     34000C 1455*    34500C 1390*    34500C 1490* 
34000C    455*    34500C  810*     34500C 1250*    35000C 1205*    35000C 1300* 
34500C    325*    35000C  660*     35000C 1065*    35500C 1040*    35500C 1135* 
35000C    230*    35500C  535*     35500C  910*    36000C  895*    36000C  980* 
35500C    165*    36000C  430*     36000C  775*    36500C  770*    36500C  845* 
36000C    115*    36500C  345*     36500C  655*    37000C  655*    37000C  730* 
36500C     85*    37000C  275*     37000C  555*    37500C  560*    37500C  625* 
37000C     60*    37500C  220*     37500C  470*    38000C  480*    38000C  530* 
                                                                                
BEANMEAL LAST             LAST            LAST            LAST            LAST  
MAR20       3006* MAY20    3052*   JUL20   3097*   AUG20   3114*   SEP20   3125*
26000P      5*    26500P   15*     23000P    5*    23000P    5*    23000P    5* 
26500P      5*    27000P   20*     24000P    5*    24000P    5*    24000P    5* 
27000P      5*    27500P   40*     25000P   10*    25000P   10*    25000P   15* 
27500P      5*    28000P   65*     26000P   20*    26000P   30*    26000P   40* 
28000P     15*    28500P  120*     27000P   50*    27000P   70*    27000P   90* 
28500P     40*    29000P  210*     28000P  125*    28000P  165*    28000P  205* 
29000P     95*    29500P  350*     29000P  300*    29000P  365*    29000P  420* 
29500P    210*    30000P  550*     30000P  635*    30000P  715*    30000P  760* 
30000P    430*    30500P  810*     31000P 1145*    31000P 1220*    31000P 1245* 
30500P    745*    31000P 1120*     32000P 1795*    32000P 1845*    32000P 1850* 
31000P   1130*    31500P 1470*     33000P 2550*    33000P 2565*    33000P 2560* 
31500P   1555*    32000P 1855*     34000P 3385*    34000P 3365*    34000P 3340* 
                                                                                
28500C   1595*    29000C 1725*     28000C 3080*    28000C 3285*    28000C 3435* 
29000C   1150*    29500C 1370*     29000C 2260*    29000C 2490*    29000C 2650* 
29500C    770*    30000C 1070*     30000C 1600*    30000C 1850*    30000C 2005* 
30000C    490*    30500C  830*     31000C 1115*    31000C 1355*    31000C 1495* 
30500C    305*    31000C  640*     32000C  770*    32000C  990*    32000C 1105* 
31000C    190*    31500C  495*     33000C  535*    33000C  720*    33000C  820* 
31500C    115*    32000C  380*     34000C  370*    34000C  520*    34000C  610* 
32000C     70*    32500C  295*     35000C  255*    35000C  380*    35000C  455* 
32500C     45*    33000C  230*     36000C  180*    36000C  280*    36000C  340* 
33000C     25*    33500C  175*     37000C  125*    37000C  205*    37000C  255* 
33500C     15*    34000C  135*     38000C   90*    38000C  155*    38000C  195* 
34000C     10*    34500C  105*     39000C   65*    39000C  115*    39000C  145* 
                                                                                
SOYBEANS LAST            LAST            LAST            LAST            LAST   
MAR20    9296*  MAY20    9430*  JUL20    9554*  AUG20    9592*  NOV20    9604*  
8400P     2*    7800P     2*    7800P     4*    8000P    10*    8000P    21*    
8500P     2*    8000P     3*    8000P     6*    8200P    15*    8200P    33*    
8600P     3*    8200P     4*    8200P    11*    8400P    25*    8400P    54*    
8700P     5*    8400P     7*    8400P    17*    8600P    43*    8600P    85*    
8800P     7*    8600P    15*    8600P    31*    8800P    74*    8800P   131*    
8900P    14*    8800P    31*    8800P    54*    9000P   122*    9000P   191*    
9000P    25*    9000P    63*    9000P    94*    9200P   190*    9200P   267*    
9100P    47*    9200P   125*    9200P   155*    9400P   277*    9400P   361*    
9200P    82*    9400P   220*    9400P   243*    9600P   385*    9600P   467*    
9300P   131*    9600P   343*    9600P   353*    9800P   511*    9800P   587*    
9400P   193*    9800P   490*    9800P   483*    10000P  650*    10000P  720*    
9500P   264*    10000P  652*    10000P  627*    10200P  801*    10200P  863*    
                                                                                
8900C   412*    8800C   657*    8800C   805*    9000C   711*    9000C   791*    
9000C   323*    9000C   492*    9000C   645*    9200C   580*    9200C   670*    
9100C   245*    9200C   354*    9200C   510*    9400C   470*    9400C   564*    
9200C   180*    9400C   250*    9400C   396*    9600C   377*    9600C   473*    
9300C   127*    9600C   173*    9600C   310*    9800C   304*    9800C   394*    
9400C    91*    9800C   121*    9800C   240*    10000C  244*    10000C  327*    
9500C    62*    10000C   84*    10000C  185*    10200C  196*    10200C  273*    
9600C    42*    10200C   57*    10200C  144*    10400C  157*    10400C  227*    
9700C    30*    10400C   41*    10400C  112*    10600C  127*    10600C  191*    
9800C    21*    10600C   27*    10600C   87*    10800C  104*    10800C  160*    
9900C    14*    10800C   21*    10800C   70*    11000C   85*    11000C  134*    
                                                                                
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 ]