Commodity Quotes

green line


COMMODITY QUOTES     04/18/19
            CORN                   CHICAGO WHEAT              SOYBEAN OIL      
     HIGH   LOW  LAST  CHG     HIGH  LOW LAST   CHG      HIGH   LOW  LAST   CHG 
MAY  3592  3570  3584*  +2 MAY 4482 4392 4442*   -26 MAY 2883  2840  2880*   +34
JUL  3676  3656  3672*  +2 JUL 4514 4432 4482*   -20 JUL 2912  2872  2909*   +31
SEP  3754  3736  3750*  +0 SEP 4582 4502 4546*   -22 AUG 2926  2888  2924*   +30
DEC  3872  3850  3862*  -4 DEC 4754 4674 4710*   -32 SEP 2941  2904  2939*   +28
MAR  4010  3990  4002*  -4 MAR 4922 4842 4876*   -36 OCT 2955  2919  2953*   +28
MAY  4086  4070  4082*  -4 MAY 5024 4942 4974*   -40 DEC 2986  2949  2983*   +27
JUL  4150  4130  4142*  -6 JUL 5054 4970 5006*   -44 JAN 3010  2974  3008*   +27
SEP  4110  4090  4104*  -2             OATS          MAR 3042  3006  3039*   +27
DEC  4150  4122  4144*  +2 MAY 3050 2822 2920*  -76             K.C. WHEAT      
MAR  4232  4212  4226*  +2 JUL 2810 2714 2782*  -12  MAY 4234  4152  4200*    -4
          SOYBEANS         SEP 2652 2640 2694*   +2  JUL 4300  4206  4256*    -4
MAY  8820  8764  8804* +14 DEC 2594 2524 2592*  +12  SEP 4376  4302  4346*    +0
JUL  8954  8902  8942* +16         SOYBEAN MEAL      DEC 4610  4520  4560*    -4
AUG  9010  8962  9000* +14 MAY 3048 3030 3032*   -7  MAR 4802  4726  4766*    -6
SEP  9060  9006  9046* +12 JUL 3085 3065 3068*   -8  MAY 4914  4862  4900*    -4
NOV  9152  9100  9134* +12 AUG 3097 3078 3080*   -8             MINN WHEAT      
JAN  9252  9202  9236* +12 SEP 3113 3094 3095*   -9  MAY 5294  5216  5232*   -42
MAR  9322  9272  9306* +12 OCT 3124 3107 3109*   -6  JUL 5334  5284  5294*   -16
MAY  9392  9350  9380* +10 DEC 3150 3134 3136*   -5  SEP 5410  5364  5366*   -20
JUL  9484  9444  9474* +12 JAN 3162 3147 3149*   -5  DEC 5556  5516  5520*   -12
AUG  9480  9480  9492* +10 MAR 3163 3149 3152*   -4  MAR 5694  5660  5660*   -10
        COTTON (@CT)               ROUGH RICE (@RR)   
     HIGH   LOW  LAST  CHG MAY 10485 10420 10425*  -55
MAY  7832  7703  7731* -80 JUL 10730 10660 10675*  -55
JUL  7904  7777  7827* -69 SEP             10765*  -50
OCT              7723* -51 NOV             10795*  -50
DEC  7745  7655  7705* -36 JAN             10930*  -45
MAR  7721  7680  7709* -27 MAR             10930*  -45
MAY  7674  7650  7677* -19 MAY             10930*  -45
JUL  7621  7600  7624*  -6 JUL                      +0
OCT              7484*  +8
DEC  7309  7285  7325*  -6
MAR              7358*  +1
MAY              7388*  +1

CORN     LAST            LAST            LAST            LAST            LAST   
MAY19    3584*  JUL19    3672*  SEP19    3750*  DEC19    3862*  MAR20    4002*  
3200P     1*    3250P     4*    2900P     2*    3100P    12*    3200P     7*    
3250P     1*    3300P     6*    3000P     4*    3200P    17*    3300P    15*    
3300P     1*    3350P    11*    3100P     7*    3300P    30*    3400P    27*    
3350P     1*    3400P    15*    3200P    14*    3400P    45*    3500P    46*    
3400P     1*    3450P    23*    3300P    24*    3500P    67*    3600P    74*    
3450P     1*    3500P    35*    3400P    42*    3600P   101*    3700P   106*    
3500P     3*    3550P    51*    3500P    70*    3700P   144*    3800P   147*    
3550P    12*    3600P    71*    3600P   106*    3800P   195*    3900P   200*    
3600P    32*    3650P    94*    3700P   156*    3900P   254*    4000P   255*    
3650P    72*    3700P   123*    3800P   215*    4000P   320*    4100P   316*    
3700P   117*    3750P   155*    3900P   282*    4100P   390*    4200P   382*    
3750P   165*    3800P   192*    4000P   355*    4200P   463*    4300P   452*    
                                                                                
3450C   135*    3500C   206*    3400C   390*    3600C   361*    3700C   405*    
3500C    87*    3550C   173*    3500C   316*    3700C   305*    3800C   347*    
3550C    46*    3600C   143*    3600C   256*    3800C   256*    3900C   300*    
3600C    16*    3650C   116*    3700C   206*    3900C   216*    4000C   257*    
3650C     6*    3700C    95*    3800C   165*    4000C   183*    4100C   221*    
3700C     3*    3750C    77*    3900C   133*    4100C   154*    4200C   187*    
3750C     1*    3800C    64*    4000C   106*    4200C   130*    4300C   160*    
3800C     1*    3850C    52*    4100C    85*    4300C   106*    4400C   134*    
3850C     1*    3900C    42*    4200C    67*    4400C    90*    4500C   113*    
3900C     1*    3950C    33*    4300C    54*    4500C    74*    4600C    94*    
3950C     1*    4000C    26*    4400C    43*    4600C    62*    4700C    80*    
                                                                                
WHEAT    LAST            LAST            LAST            LAST            LAST   
MAY19    4442*  JUL19    4482*  SEP19    4546*  DEC19    4710*  MAR20    4876*  
4050P     1*    4100P    26*    3800P    12*    3900P    22*    4100P    40*    
4100P     1*    4150P    35*    3900P    21*    4000P    33*    4200P    55*    
4150P     1*    4200P    46*    4000P    33*    4100P    47*    4300P    76*    
4200P     2*    4250P    61*    4100P    51*    4200P    67*    4400P   104*    
4250P     5*    4300P    76*    4200P    75*    4300P    94*    4500P   136*    
4300P    11*    4350P    95*    4300P   107*    4400P   127*    4600P   174*    
4350P    20*    4400P   117*    4400P   147*    4500P   167*    4700P   220*    
4400P    34*    4450P   142*    4500P   197*    4600P   214*    4800P   270*    
4450P    56*    4500P   170*    4600P   254*    4700P   267*    4900P   325*    
4500P    86*    4550P   200*    4700P   316*    4800P   326*    5000P   385*    
4550P   124*    4600P   231*    4800P   386*    4900P   392*    5100P   451*    
4600P   166*    4650P   265*    4900P   462*    5000P   461*    5200P   521*    
                                                                                
4300C   153*    4350C   227*    4300C   353*    4400C   434*    4600C   447*    
4350C   112*    4400C   200*    4400C   295*    4500C   375*    4700C   394*    
4400C    76*    4450C   174*    4500C   244*    4600C   323*    4800C   345*    
4450C    50*    4500C   152*    4600C   202*    4700C   277*    4900C   303*    
4500C    30*    4550C   132*    4700C   165*    4800C   237*    5000C   265*    
4550C    16*    4600C   114*    4800C   135*    4900C   203*    5100C   232*    
4600C    10*    4650C    97*    4900C   111*    5000C   173*    5200C   202*    
4650C     4*    4700C    84*    5000C    91*    5100C   147*    5300C   176*    
4700C     2*    4750C    73*    5100C    74*    5200C   125*    5400C   154*    
4750C     1*    4800C    63*    5200C    61*    5300C   106*    5500C   134*    
                                                                                
KCWHEAT  LAST             LAST            LAST            LAST            LAST  
MAY19       4200* JUL19    4256*   SEP19   4346*   DEC19   4560*   MAR20   4766*
3800P       1*    3850P    21*     3500P     6*    3800P    27*    4000P    32* 
3850P       1*    3900P    30*     3600P    12*    3900P    41*    4100P    47* 
3900P       2*    3950P    40*     3700P    20*    4000P    57*    4200P    71* 
3950P       3*    4000P    52*     3800P    32*    4100P    82*    4300P   100* 
4000P       5*    4050P    66*     3900P    51*    4200P   112*    4400P   134* 
4050P      10*    4100P    84*     4000P    74*    4300P   147*    4500P   174* 
4100P      16*    4150P   104*     4100P   106*    4400P   191*    4600P   221* 
4150P      32*    4200P   127*     4200P   146*    4500P   241*    4700P   272* 
4200P      53*    4250P   154*     4300P   195*    4600P   297*    4800P   330* 
4250P      82*    4300P   183*     4400P   253*    4700P   360*    4900P   391* 
4300P     117*    4350P   214*     4500P   316*    4800P   426*    5000P   456* 
4350P     161*    4400P   247*     4600P   386*    4900P   500*    5100P   527* 
                                                                                
4050C     160*    4100C   242*     4000C   421*    4300C   405*    4500C   437* 
4100C     116*    4150C   212*     4100C   353*    4400C   350*    4600C   385* 
4150C      82*    4200C   185*     4200C   294*    4500C   301*    4700C   337* 
4200C      53*    4250C   162*     4300C   243*    4600C   257*    4800C   296* 
4250C      32*    4300C   141*     4400C   201*    4700C   222*    4900C   261* 
4300C      20*    4350C   122*     4500C   165*    4800C   191*    5000C   227* 
4350C      11*    4400C   105*     4600C   135*    4900C   163*    5100C   200* 
4400C       6*    4450C    92*     4700C   112*    5000C   140*    5200C   174* 
4450C       4*    4500C    80*     4800C    92*    5100C   120*    5300C   152* 
4500C       3*    4550C    70*     4900C    74*    5200C   103*    5400C   133* 
                                                                                
BEAN OIL LAST             LAST            LAST            LAST            LAST  
24500P      5*    25000P    5*     25000P   15*    25000P   35*    25000P   35* 
25000P      5*    25500P   10*     25500P   30*    25500P   55*    25500P   60* 
25500P      5*    26000P   20*     26000P   50*    26000P   85*    26000P   90* 
26000P      5*    26500P   40*     26500P   85*    26500P  130*    26500P  135* 
26500P      5*    27000P   70*     27000P  135*    27000P  195*    27000P  205* 
27000P      5*    27500P  125*     27500P  215*    27500P  285*    27500P  295* 
27500P      5*    28000P  215*     28000P  330*    28000P  410*    28000P  420* 
28000P     15*    28500P  365*     28500P  490*    28500P  570*    28500P  585* 
28500P    225*    29000P  580*     29000P  710*    29000P  780*    29000P  785* 
29000P    340*    29500P  865*     29500P  975*    29500P 1030*    29500P 1030* 
29500P   1050*    30000P 1210*     30000P 1285*    30000P 1325*    30000P 1310* 
30000P   1210*    30500P 1605*     30500P 1640*    30500P 1655*    30500P 1625* 
                                                                                
27000C   1460*    27500C 1710*     27500C 1945*    27500C 2165*    27500C 2310* 
27500C   1300*    28000C 1305*     28000C 1560*    28000C 1790*    28000C 1940* 
28000C    515*    28500C  955*     28500C 1225*    28500C 1455*    28500C 1605* 
28500C    185*    29000C  670*     29000C  945*    29000C 1165*    29000C 1315* 
29000C     45*    29500C  460*     29500C  715*    29500C  920*    29500C 1060* 
29500C     10*    30000C  305*     30000C  530*    30000C  715*    30000C  845* 
30000C      5*    30500C  200*     30500C  385*    30500C  555*    30500C  665* 
30500C      5*    31000C  130*     31000C  280*    31000C  425*    31000C  520* 
31000C      5*    31500C   85*     31500C  200*    31500C  330*    31500C  410* 
31500C      5*    32000C   60*     32000C  145*    32000C  255*    32000C  325* 
32000C      5*    32500C   40*     32500C  105*    32500C  195*    32500C  260* 
32500C      5*    33000C   30*     33000C   80*    33000C  150*    33000C  210* 

BEANMEAL LAST             LAST            LAST            LAST            LAST  
MAY19       3032* JUL19    3068*   AUG19   3080*   SEP19   3095*   OCT19   3109*
26500P      5*    27000P   25*     23000P    5*    23000P    5*    23000P    5* 
27000P      5*    27500P   35*     24000P    5*    24000P   10*    24000P   15* 
27500P      5*    28000P   55*     25000P   15*    25000P   25*    25000P   35* 
28000P      5*    28500P   90*     26000P   30*    26000P   50*    26000P   70* 
28500P      5*    29000P  150*     27000P   65*    27000P  105*    27000P  135* 
29000P      5*    29500P  245*     28000P  140*    28000P  205*    28000P  255* 
29500P     20*    30000P  390*     29000P  300*    29000P  395*    29000P  460* 
30000P     75*    30500P  595*     30000P  600*    30000P  715*    30000P  785* 
30500P    290*    31000P  865*     31000P 1085*    31000P 1190*    31000P 1250* 
31000P    700*    31500P 1195*     32000P 1735*    32000P 1815*    32000P 1850* 
31500P   1180*    32000P 1575*     33000P 2515*    33000P 2555*    33000P 2555* 
32000P   1685*    32500P 1995*     34000P 3380*    34000P 3380*    34000P 3355* 
                                                                                
29000C   1325*    29500C 1420*     28000C 2925*    28000C 3140*    28000C 3325* 
29500C    840*    30000C 1070*     29000C 2090*    29000C 2335*    29000C 2535* 
30000C    395*    30500C  775*     30000C 1400*    30000C 1660*    30000C 1865* 
30500C    110*    31000C  545*     31000C  885*    31000C 1140*    31000C 1340* 
31000C     20*    31500C  380*     32000C  540*    32000C  770*    32000C  945* 
31500C      5*    32000C  260*     33000C  325*    33000C  515*    33000C  660* 
32000C      5*    32500C  180*     34000C  195*    34000C  350*    34000C  465* 
32500C      5*    33000C  125*     35000C  120*    35000C  240*    35000C  330* 
33000C      5*    33500C   90*     36000C   75*    36000C  165*    36000C  235* 
33500C      5*    34000C   65*     37000C   50*    37000C  115*    37000C  170* 
34000C      5*    34500C   50*     38000C   30*    38000C   80*    38000C  125* 
34500C      5*    35000C   35*     39000C   20*    39000C   55*    39000C   90* 

SOYBEANS LAST            LAST            LAST            LAST            LAST   
MAY19    8804*  JUL19    8942*  AUG19    9000*  NOV19    9134*  JAN20    9236*  
8000P     1*    8100P    15*    7400P     6*    7600P    36*    7600P    36*    
8100P     1*    8200P    21*    7600P    12*    7800P    52*    7800P    54*    
8200P     1*    8300P    26*    7800P    17*    8000P    73*    8000P    73*    
8300P     1*    8400P    35*    8000P    30*    8200P   102*    8200P   103*    
8400P     1*    8500P    50*    8200P    46*    8400P   141*    8400P   143*    
8500P     2*    8600P    67*    8400P    75*    8600P   193*    8600P   194*    
8600P     5*    8700P    93*    8600P   121*    8800P   261*    8800P   260*    
8700P    16*    8800P   125*    8800P   186*    9000P   345*    9000P   337*    
8800P    60*    8900P   167*    9000P   276*    9200P   447*    9200P   432*    
8900P   112*    9000P   220*    9200P   393*    9400P   566*    9400P   542*    
9000P   200*    9100P   281*    9400P   533*    9600P   701*    9600P   673*    
9100P   296*    9200P   351*    9600P   691*    9800P   847*    9800P   812*    
                                                                                
8500C   306*    8600C   410*    8400C   673*    8600C   723*    8600C   811*    
8600C   197*    8700C   334*    8600C   517*    8800C   593*    8800C   677*    
8700C   122*    8800C   267*    8800C   385*    9000C   480*    9000C   562*    
8800C    54*    8900C   211*    9000C   276*    9200C   383*    9200C   470*    
8900C    17*    9000C   163*    9200C   194*    9400C   304*    9400C   374*    
9000C     4*    9100C   124*    9400C   135*    9600C   240*    9600C   303*    
9100C     2*    9200C    94*    9600C    93*    9800C   190*    9800C   243*    
9200C     1*    9300C    72*    9800C    65*    10000C  150*    10000C  201*    
9300C     1*    9400C    55*    10000C   46*    10200C  120*    10200C  156*    
9400C     1*    9500C    43*    10200C   34*    10400C   95*    10400C  131*    
9500C     1*    9600C    33*    10400C   25*    10600C   76*    10600C  105*    
                                                                                
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 ]