Commodity Quotes

green line


COMMODITY QUOTES     12/12/17
            CORN                   CHICAGO WHEAT              SOYBEAN OIL      
     HIGH   LOW  LAST  CHG     HIGH  LOW LAST   CHG     HIGH   LOW  LAST   CHG 
DEC  3406  3352  3356*  -6 DEC           3872*   -4 DEC 3333  3317  3336*    -4
MAR  3530  3474  3476* -12 MAR 4186 4104 4106*  -26 JAN 3375  3320  3345*    -1
MAY  3610  3560  3560* -12 MAY 4316 4236 4240*  -32 MAR 3390  3336  3360*    -1
JUL  3692  3642  3644* -12 JUL 4456 4370 4372*  -42 MAY 3402  3350  3372*    -3
SEP  3764  3712  3716* -12 SEP 4600 4504 4506*  -52 JUL 3417  3369  3387*    -5
DEC  3854  3800  3802* -12 DEC 4782 4682 4684*  -56 AUG 3411  3368  3381*    -8
MAR  3940  3900  3902* -10 MAR 4904 4822 4822*  -62 SEP 3403  3366  3373*   -11
MAY  3994  3966  3970* -10             OATS         OCT 3385  3347  3355*   -12
JUL  4064  4020  4022*  -6 DEC           2272*   -2            K.C. WHEAT      
SEP              4010*  -6 MAR 2454 2402 2434*   -2 DEC 3956  3952  3940*   -12
          SOYBEANS         MAY 2516 2492 2502*   +0 MAR 4194  4106  4112*   -14
JAN  9862  9750  9756* -66 JUL 2582 2580 2582*   +6 MAY 4324  4242  4244*   -14
MAR  9976  9866  9872* -66         SOYBEAN MEAL     JUL 4486  4404  4406*   -16
MAY 10086  9976  9982* -70 DEC 3263 3223 3229*  -31 SEP 4634  4556  4556*   -22
JUL 10180 10072 10076* -66 JAN 3284 3239 3247*  -30 DEC 4860  4784  4782*   -26
AUG 10184 10102 10094* -62 MAR 3325 3282 3289*  -29            MINN WHEAT      
SEP 10096 10010 10014* -54 MAY 3347 3305 3313*  -27 DEC             5966*    +0
NOV 10024  9940  9946* -44 JUL 3366 3328 3337*  -24 MAR 6112  6050  6054*   -32
JAN 10052 10002 10002* -44 AUG 3364 3332 3339*  -22 MAY 6192  6132  6140*   -32
MAR 10094 10032 10032* -44 SEP 3350 3323 3328*  -20 JUL 6232  6180  6186*   -30
JUL             10124* -42 OCT 3312 3284 3292*  -16 SEP 6200  6162  6170*   -20
        COTTON (@CT)              ROUGH RICE (@RR)    
     HIGH   LOW  LAST  CHG JAN 12295 12155 12260*  +40 
MAR  7419  7276  7291*  -9 MAR 12590 12460 12560*  +40 
MAY  7474  7336  7350*  -8 MAY 12830 12830 12835*  +40 
JUL  7496  7369  7387*  -2 JUL             12935*  -30 
OCT              7242* -22 SEP 12250 12165 12240* +225 
DEC  7227  7151  7156* -37 NOV             12100* +105 
MAR  7180  7150  7148* -30 JAN             12100* +105 
MAY  7143  7140  7128* -23 MAR                      +0 
JUL  7135  7110  7108* -35
OCT              7018* -35
DEC  6910  6904  6903* -25
MAR              6951* -25

CORN     LAST            LAST            LAST            LAST            LAST   
MAR18    3476*  MAY18    3560*  JUL18    3644*  SEP18    3716*  DEC18    3802*  
3100P     1*    2800P     1*    2900P     1*    2900P     2*    3000P     6*    
3150P     2*    2900P     1*    3000P     2*    3000P     4*    3100P    11*    
3200P     3*    3000P     1*    3100P     4*    3100P     7*    3200P    20*    
3250P     5*    3100P     1*    3200P    11*    3200P    15*    3300P    33*    
3300P    10*    3200P     4*    3300P    23*    3300P    32*    3400P    55*    
3350P    17*    3300P    13*    3400P    46*    3400P    57*    3500P    86*    
3400P    33*    3400P    35*    3500P    84*    3500P    95*    3600P   130*    
3450P    55*    3500P    76*    3600P   135*    3600P   144*    3700P   182*    
3500P    83*    3600P   135*    3700P   196*    3700P   201*    3800P   242*    
3550P   112*    3700P   204*    3800P   265*    3800P   264*    3900P   306*    
3600P   154*    3800P   283*    3900P   341*    3900P   334*    4000P   375*    
3650P   195*    3900P   370*    4000P   421*    4000P   407*    4100P   450*    
                                                                                
3350C   145*    3300C   272*    3400C   291*    3400C   373*    3500C   385*    
3400C   112*    3400C   195*    3500C   230*    3500C   312*    3600C   330*    
3450C    83*    3500C   136*    3600C   181*    3600C   261*    3700C   283*    
3500C    61*    3600C    95*    3700C   142*    3700C   217*    3800C   244*    
3550C    44*    3700C    65*    3800C   112*    3800C   183*    3900C   211*    
3600C    32*    3800C    44*    3900C    86*    3900C   153*    4000C   181*    
3650C    23*    3900C    31*    4000C    66*    4000C   127*    4100C   155*    
3700C    16*    4000C    21*    4100C    53*    4100C   106*    4200C   133*    
3750C    13*    4100C    14*    4200C    42*    4200C    90*    4300C   114*    
3800C    11*    4200C    11*    4300C    33*    4300C    74*    4400C   100*    
3850C     7*    4300C     7*    4400C    26*    4400C    63*    4500C    85*    
                                                                                
WHEAT    LAST            LAST            LAST            LAST            LAST   
MAR18    4106*  MAY18    4240*  JUL18    4372*  SEP18    4506*  DEC18    4684*  
3750P    13*    3500P     6*    3600P    14*    3800P    35*    3900P    44*    
3800P    20*    3600P    11*    3700P    23*    3900P    52*    4000P    62*    
3850P    27*    3700P    17*    3800P    35*    4000P    74*    4100P    83*    
3900P    40*    3800P    31*    3900P    54*    4100P   104*    4200P   112*    
3950P    55*    3900P    51*    4000P    80*    4200P   141*    4300P   146*    
4000P    74*    4000P    81*    4100P   113*    4300P   183*    4400P   187*    
4050P    95*    4100P   121*    4200P   154*    4400P   232*    4500P   234*    
4100P   122*    4200P   170*    4300P   204*    4500P   287*    4600P   286*    
4150P   151*    4300P   227*    4400P   262*    4600P   350*    4700P   344*    
4200P   183*    4400P   294*    4500P   325*    4700P   415*    4800P   406*    
4250P   217*    4500P   367*    4600P   394*    4800P   486*    4900P   473*    
4300P   255*    4600P   446*    4700P   467*    4900P   562*    5000P   543*    
                                                                                
4000C   181*    4000C   320*    4100C   384*    4300C   387*    4400C   470*    
4050C   153*    4100C   260*    4200C   326*    4400C   340*    4500C   416*    
4100C   130*    4200C   210*    4300C   276*    4500C   295*    4600C   371*    
4150C   107*    4300C   167*    4400C   234*    4600C   257*    4700C   330*    
4200C    91*    4400C   135*    4500C   197*    4700C   225*    4800C   293*    
4250C    75*    4500C   110*    4600C   167*    4800C   196*    4900C   261*    
4300C    63*    4600C    87*    4700C   142*    4900C   172*    5000C   232*    
4350C    53*    4700C    71*    4800C   121*    5000C   151*    5100C   205*    
4400C    44*    4800C    56*    4900C   102*    5100C   132*    5200C   183*    
4450C    36*    4900C    45*    5000C    86*    5200C   115*    5300C   163*    
                                                                                
KCWHEAT  LAST             LAST            LAST            LAST            LAST  
MAR18       4112* MAY18    4244*   JUL18   4406*   SEP18   4556*   DEC18   4782*
3750P      14*    3500P     5*     3600P    13*    3800P    30*    4000P    44* 
3800P      20*    3600P    11*     3700P    20*    3900P    42*    4100P    62* 
3850P      27*    3700P    20*     3800P    31*    4000P    62*    4200P    85* 
3900P      40*    3800P    32*     3900P    46*    4100P    86*    4300P   115* 
3950P      54*    3900P    52*     4000P    71*    4200P   121*    4400P   152* 
4000P      73*    4000P    82*     4100P   103*    4300P   160*    4500P   193* 
4050P      95*    4100P   121*     4200P   143*    4400P   206*    4600P   241* 
4100P     122*    4200P   171*     4300P   191*    4500P   260*    4700P   292* 
4150P     151*    4300P   230*     4400P   245*    4600P   317*    4800P   351* 
4200P     182*    4400P   295*     4500P   306*    4700P   382*    4900P   413* 
4250P     216*    4500P   366*     4600P   373*    4800P   450*    5000P   482* 
4300P     254*    4600P   445*     4700P   445*    4900P   522*    5100P   554* 
                                                                                
4000C     184*    4000C   325*     4100C   410*    4300C   415*    4500C   473* 
4050C     157*    4100C   265*     4200C   350*    4400C   363*    4600C   421* 
4100C     134*    4200C   215*     4300C   297*    4500C   316*    4700C   374* 
4150C     113*    4300C   174*     4400C   253*    4600C   275*    4800C   333* 
4200C      94*    4400C   141*     4500C   214*    4700C   241*    4900C   297* 
4250C      80*    4500C   113*     4600C   182*    4800C   210*    5000C   266* 
4300C      66*    4600C    92*     4700C   154*    4900C   182*    5100C   241* 
4350C      56*    4700C    73*     4800C   131*    5000C   157*    5200C   216* 
4400C      47*    4800C    60*     4900C   111*    5100C   137*    5300C   194* 
4450C      41*    4900C    47*     5000C    94*    5200C   121*    5400C   173* 
                                                                                
BEAN OIL LAST             LAST            LAST            LAST            LAST  
29500P      5*    29500P   30*     29500P  110*    30000P  280*    30000P  360* 
30000P      5*    30000P   55*     30000P  160*    30500P  375*    30500P  470* 
30500P      5*    30500P   90*     30500P  230*    31000P  490*    31000P  600* 
31000P      5*    31000P  145*     31000P  320*    31500P  630*    31500P  760* 
31500P      5*    31500P  225*     31500P  440*    32000P  800*    32000P  940* 
32000P     20*    32000P  340*     32000P  590*    32500P  995*    32500P 1150* 
32500P     60*    32500P  490*     32500P  775*    33000P 1220*    33000P 1380* 
33000P    170*    33000P  690*     33000P  995*    33500P 1475*    33500P 1635* 
33500P    395*    33500P  935*     33500P 1250*    34000P 1750*    34000P 1915* 
34000P    730*    34000P 1230*     34000P 1535*    34500P 2050*    34500P 2215* 
34500P   1145*    34500P 1565*     34500P 1845*    35000P 2370*    35000P 2535* 
35000P   1600*    35000P 1935*     35000P 2185*    35500P 2715*    35500P 2875* 
                                                                                
32000C   1470*    32000C 1935*     32000C 2305*    32500C 2360*    32500C 2450* 
32500C   1010*    32500C 1585*     32500C 1990*    33000C 2085*    33000C 2185* 
33000C    620*    33000C 1285*     33000C 1715*    33500C 1840*    33500C 1945* 
33500C    345*    33500C 1035*     33500C 1470*    34000C 1620*    34000C 1725* 
34000C    180*    34000C  830*     34000C 1255*    34500C 1425*    34500C 1530* 
34500C     95*    34500C  670*     34500C 1070*    35000C 1250*    35000C 1355* 
35000C     50*    35000C  540*     35000C  910*    35500C 1095*    35500C 1200* 
35500C     25*    35500C  435*     35500C  775*    36000C  960*    36000C 1060* 
36000C     15*    36000C  350*     36000C  660*    36500C  845*    36500C  940* 
36500C     10*    36500C  285*     36500C  565*    37000C  745*    37000C  830* 
37000C     10*    37000C  230*     37000C  485*    37500C  655*    37500C  740* 
37500C      5*    37500C  185*     37500C  415*    38000C  580*    38000C  660* 

BEANMEAL LAST             LAST            LAST            LAST            LAST  
JAN18       3247* MAR18    3289*   MAY18   3313*   JUL18   3337*   AUG18   3339*
29000P      5*    29000P   60*     25000P    5*    26000P   40*    26000P   50* 
29500P     10*    29500P   90*     26000P   15*    27000P   70*    27000P   95* 
30000P     20*    30000P  130*     27000P   30*    28000P  125*    28000P  170* 
30500P     40*    30500P  195*     28000P   60*    29000P  225*    29000P  290* 
31000P     75*    31000P  285*     29000P  120*    30000P  390*    30000P  475* 
31500P    145*    31500P  415*     30000P  240*    31000P  640*    31000P  750* 
32000P    280*    32000P  595*     31000P  450*    32000P 1000*    32000P 1130* 
32500P    500*    32500P  815*     32000P  790*    33000P 1475*    33000P 1615* 
33000P    805*    33000P 1085*     33000P 1270*    34000P 2060*    34000P 2200* 
33500P   1190*    33500P 1390*     34000P 1880*    35000P 2735*    35000P 2870* 
34000P   1620*    34000P 1730*     35000P 2595*    36000P 3485*    36000P 3605* 
34500P   2080*    34500P 2105*     36000P 3390*    37000P 4290*    37000P 4400* 
                                                                                
31500C   1115*    31500C 1805*     30000C 3360*    31000C 2995*    31000C 3125* 
32000C    750*    32000C 1480*     31000C 2575*    32000C 2360*    32000C 2510* 
32500C    470*    32500C 1205*     32000C 1920*    33000C 1845*    33000C 2000* 
33000C    275*    33000C  975*     33000C 1400*    34000C 1435*    34000C 1595* 
33500C    160*    33500C  780*     34000C 1015*    35000C 1115*    35000C 1270* 
34000C     90*    34000C  625*     35000C  735*    36000C  870*    36000C 1015* 
34500C     55*    34500C  495*     36000C  530*    37000C  680*    37000C  815* 
35000C     35*    35000C  395*     37000C  390*    38000C  535*    38000C  655* 
35500C     20*    35500C  315*     38000C  285*    39000C  425*    39000C  535* 
36000C     15*    36000C  255*     39000C  210*    40000C  340*    40000C  435* 
36500C     10*    36500C  205*     40000C  155*    41000C  270*    41000C  355* 
37000C     10*    37000C  165*     41000C  120*    42000C  220*    42000C  295* 

SOYBEANS LAST            LAST            LAST            LAST            LAST   
JAN18    9756*  MAR18    9872*  MAY18    9982*  JUL18   10076*  AUG18   10094*  
9000P     1*    9100P    12*    8400P     3*    8600P    11*    8600P    20*    
9100P     1*    9200P    15*    8600P     4*    8800P    17*    8800P    32*    
9200P     2*    9300P    22*    8800P     7*    9000P    32*    9000P    52*    
9300P     3*    9400P    32*    9000P    14*    9200P    56*    9200P    84*    
9400P     4*    9500P    46*    9200P    27*    9400P    96*    9400P   134*    
9500P     7*    9600P    70*    9400P    56*    9600P   156*    9600P   202*    
9600P    17*    9700P   103*    9600P   106*    9800P   240*    9800P   290*    
9700P    43*    9800P   147*    9800P   185*    10000P  343*    10000P  394*    
9800P    92*    9900P   203*    10000P  292*    10200P  465*    10200P  515*    
9900P   164*    10000P  270*    10200P  422*    10400P  603*    10400P  651*    
10000P  253*    10100P  341*    10400P  571*    10600P  752*    10600P  796*    
10100P  347*    10200P  417*    10600P  733*    10800P  911*    10800P  951*    
                                                                                
9500C   265*    9600C   342*    9400C   636*    9600C   632*    9600C   693*    
9600C   175*    9700C   275*    9600C   487*    9800C   515*    9800C   582*    
9700C   101*    9800C   221*    9800C   366*    10000C  421*    10000C  490*    
9800C    50*    9900C   175*    10000C  274*    10200C  344*    10200C  412*    
9900C    22*    10000C  142*    10200C  205*    10400C  283*    10400C  347*    
10000C   11*    10100C  114*    10400C  154*    10600C  233*    10600C  294*    
10100C    5*    10200C   92*    10600C  117*    10800C  193*    10800C  251*    
10200C    3*    10300C   73*    10800C   91*    11000C  160*    11000C  214*    
10300C    2*    10400C   60*    11000C   71*    11200C  133*    11200C  183*    
10400C    2*    10500C   47*    11200C   54*    11400C  111*    11400C  156*    
10500C    1*    10600C   40*    11400C   42*    11600C   93*    11600C  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 ]