Commodity Quotes

green line


COMMODITY QUOTES     10/16/17
            CORN                   CHICAGO WHEAT              SOYBEAN OIL      
     HIGH   LOW  LAST  CHG     HIGH  LOW LAST   CHG     HIGH   LOW  LAST   CHG 
DEC  3532  3496  3504* -22 DEC 4426 4354 4364*  -30 DEC 3391  3355  3359*   -10
MAR  3666  3634  3642* -22 MAR 4612 4542 4550*  -30 JAN 3406  3370  3375*   -10
MAY  3752  3722  3726* -24 MAY 4740 4670 4682*  -22 MAR 3430  3394  3399*   -10
JUL  3824  3794  3796* -26 JUL 4872 4802 4814*  -26 MAY 3452  3417  3422*    -9
SEP  3892  3864  3866* -24 SEP 5030 4962 4972*  -30 JUL 3469  3435  3439*    -8
DEC  3980  3952  3956* -24 DEC 5200 5142 5150*  -32 AUG 3465  3443  3440*    -9
MAR  4066  4042  4046* -24 MAR 5300 5290 5276*  -26 SEP 3452  3431  3432*   -10
MAY  4114  4102  4106* -22             OATS         OCT 3431  3404  3408*   -14
JUL  4170  4150  4152* -22 DEC 2694 2580 2594*  -72            K.C. WHEAT      
SEP              4110* -24 MAR 2702 2592 2624*  -46 DEC 4406  4324  4336*   -24
          SOYBEANS         MAY 2720 2680 2670*  -20 MAR 4584  4506  4516*   -26
NOV  9990  9902  9910* -92 JUL           2634*  -22 MAY 4722  4644  4656*   -24
JAN 10090 10004 10014* -86         SOYBEAN MEAL     JUL 4894  4822  4836*   -22
MAR 10180 10100 10106* -84 DEC 3281 3241 3245*  -41 SEP 5066  5016  5022*   -24
MAY 10264 10186 10196* -82 JAN 3299 3263 3267*  -40 DEC 5354  5290  5296*   -24
JUL 10340 10264 10274* -82 MAR 3328 3292 3297*  -37            MINN WHEAT      
AUG 10342 10290 10276* -80 MAY 3345 3314 3319*  -35 DEC 6200  6084  6094*   -54
SEP 10212 10182 10154* -66 JUL 3360 3335 3340*  -34 MAR 6336  6222  6234*   -54
NOV 10100 10040 10046* -56 AUG 3354 3343 3341*  -32 MAY 6386  6310  6310*   -44
JAN 10144 10110 10100* -50 SEP 3341 3331 3328*  -28 JUL 6436  6352  6346*   -52
MAR 10150 10120 10122* -40 OCT 3298 3281 3285*  -20 SEP 6352  6290  6292*   -40
        COTTON (@CT)              ROUGH RICE (@RR)    
     HIGH   LOW  LAST  CHG NOV12210 12110 12120*  -65 
DEC  6888  6753  6753*-109 JAN12500 12410 12425*  -60 
MAR  6840  6729  6732* -84 MAR12720 12695 12645*  -60 
MAY  6917  6814  6816* -81 MAY            12840*  -60 
JUL  6973  6876  6877* -82 JUL            13005*  -60 
OCT              6746* -74 SEP            11775*  -60 
DEC  6867  6775  6781* -71 NOV            11755*  -60 
MAR  6861  6860  6785* -63 JAN                     +0 
MAY  6854  6853  6783* -65
JUL  6850  6850  6785* -60
OCT              6676* -55
DEC              6611* -55

CORN     LAST            LAST            LAST            LAST            LAST   
DEC17    3504*  MAR18    3642*  MAY18    3726*  JUL18    3796*  SEP18    3866*  
3150P     2*    2900P     1*    3000P     3*    3000P     2*    3100P    13*    
3200P     3*    3000P     2*    3100P     4*    3100P     5*    3200P    17*    
3250P     4*    3100P     4*    3200P     7*    3200P    12*    3300P    27*    
3300P     6*    3200P     6*    3300P    16*    3300P    23*    3400P    45*    
3350P    12*    3300P    15*    3400P    31*    3400P    40*    3500P    72*    
3400P    21*    3400P    30*    3500P    55*    3500P    64*    3600P   107*    
3450P    35*    3500P    55*    3600P    91*    3600P   100*    3700P   152*    
3500P    56*    3600P    95*    3700P   137*    3700P   145*    3800P   202*    
3550P    85*    3700P   150*    3800P   195*    3800P   200*    3900P   260*    
3600P   122*    3800P   216*    3900P   262*    3900P   261*    4000P   322*    
3650P   161*    3900P   294*    4000P   335*    4000P   326*    4100P   391*    
3700P   204*    4000P   381*    4100P   416*    4100P   400*    4200P   463*    
                                                                                
3400C   125*    3400C   271*    3500C   282*    3500C   360*    3600C   373*    
3450C    91*    3500C   197*    3600C   217*    3600C   295*    3700C   317*    
3500C    62*    3600C   137*    3700C   165*    3700C   242*    3800C   270*    
3550C    41*    3700C    92*    3800C   123*    3800C   196*    3900C   226*    
3600C    26*    3800C    60*    3900C    91*    3900C   157*    4000C   191*    
3650C    15*    3900C    37*    4000C    64*    4000C   125*    4100C   160*    
3700C    10*    4000C    24*    4100C    45*    4100C    97*    4200C   133*    
3750C     6*    4100C    15*    4200C    32*    4200C    76*    4300C   111*    
3800C     4*    4200C    11*    4300C    23*    4300C    61*    4400C    92*    
3850C     4*    4300C     6*    4400C    17*    4400C    47*    4500C    76*    
3900C     3*    4400C     5*    4500C    13*    4500C    40*    4600C    65*    
                                                                                
WHEAT    LAST            LAST            LAST            LAST            LAST   
DEC17    4364*  MAR18    4550*  MAY18    4682*  JUL18    4814*  SEP18    4972*  
4000P     6*    3800P     5*    3900P    12*    4000P    21*    4200P    46*    
4050P    10*    3900P    11*    4000P    20*    4100P    32*    4300P    64*    
4100P    14*    4000P    17*    4100P    31*    4200P    47*    4400P    87*    
4150P    22*    4100P    30*    4200P    47*    4300P    71*    4500P   117*    
4200P    32*    4200P    47*    4300P    72*    4400P    97*    4600P   153*    
4250P    46*    4300P    75*    4400P   104*    4500P   133*    4700P   193*    
4300P    66*    4400P   114*    4500P   144*    4600P   174*    4800P   237*    
4350P    91*    4500P   162*    4600P   192*    4700P   221*    4900P   290*    
4400P   120*    4600P   220*    4700P   246*    4800P   274*    5000P   345*    
4450P   152*    4700P   283*    4800P   307*    4900P   333*    5100P   406*    
4500P   187*    4800P   355*    4900P   375*    5000P   397*    5200P   472*    
4550P   226*    4900P   432*    5000P   450*    5100P   467*    5300P   542*    
                                                                                
4250C   162*    4300C   325*    4400C   385*    4500C   445*    4700C   463*    
4300C   132*    4400C   263*    4500C   325*    4600C   387*    4800C   410*    
4350C   105*    4500C   212*    4600C   274*    4700C   335*    4900C   362*    
4400C    84*    4600C   170*    4700C   230*    4800C   290*    5000C   317*    
4450C    66*    4700C   134*    4800C   192*    4900C   250*    5100C   281*    
4500C    53*    4800C   105*    4900C   160*    5000C   214*    5200C   246*    
4550C    42*    4900C    83*    5000C   133*    5100C   184*    5300C   216*    
4600C    33*    5000C    65*    5100C   111*    5200C   160*    5400C   192*    
4650C    25*    5100C    52*    5200C    93*    5300C   137*    5500C   170*    
4700C    21*    5200C    41*    5300C    76*    5400C   120*    5600C   150*    
                                                                                
KCWHEAT  LAST             LAST            LAST            LAST            LAST  
DEC17       4336* MAR18    4516*   MAY18   4656*   JUL18   4836*   SEP18   5022*
3950P       5*    3700P     4*     3900P    11*    4100P    31*    4200P    37* 
4000P       7*    3800P     6*     4000P    17*    4200P    45*    4300P    55* 
4050P      13*    3900P    12*     4100P    32*    4300P    65*    4400P    80* 
4100P      20*    4000P    21*     4200P    51*    4400P    93*    4500P   106* 
4150P      27*    4100P    33*     4300P    76*    4500P   126*    4600P   141* 
4200P      42*    4200P    54*     4400P   111*    4600P   166*    4700P   177* 
4250P      60*    4300P    86*     4500P   153*    4700P   214*    4800P   221* 
4300P      82*    4400P   127*     4600P   204*    4800P   266*    4900P   267* 
4350P     107*    4500P   180*     4700P   262*    4900P   325*    5000P   321* 
4400P     137*    4600P   237*     4800P   324*    5000P   390*    5100P   377* 
4450P     172*    4700P   304*     4900P   393*    5100P   457*    5200P   441* 
4500P     207*    4800P   377*     5000P   466*    5200P   531*    5300P   507* 
                                                                                
4200C     177*    4200C   372*     4400C   366*    4600C   403*    4700C   497* 
4250C     146*    4300C   303*     4500C   311*    4700C   351*    4800C   441* 
4300C     120*    4400C   245*     4600C   262*    4800C   304*    4900C   390* 
4350C      95*    4500C   196*     4700C   220*    4900C   263*    5000C   343* 
4400C      75*    4600C   156*     4800C   183*    5000C   227*    5100C   302* 
4450C      60*    4700C   123*     4900C   152*    5100C   196*    5200C   265* 
4500C      45*    4800C    95*     5000C   126*    5200C   171*    5300C   233* 
4550C      35*    4900C    75*     5100C   104*    5300C   147*    5400C   205* 
4600C      27*    5000C    60*     5200C    87*    5400C   127*    5500C   182* 
4650C      22*    5100C    46*     5300C    73*    5500C   111*    5600C   161* 
                                                                                
BEAN OIL LAST             LAST            LAST            LAST            LAST  
29500P      5*    30000P   30*     30000P  110*    30500P  290*    30500P  395* 
30000P     10*    30500P   55*     30500P  165*    31000P  380*    31000P  505* 
30500P     20*    31000P   90*     31000P  235*    31500P  495*    31500P  630* 
31000P     35*    31500P  145*     31500P  335*    32000P  630*    32000P  780* 
31500P     65*    32000P  230*     32000P  460*    32500P  790*    32500P  950* 
32000P    120*    32500P  355*     32500P  615*    33000P  975*    33000P 1135* 
32500P    220*    33000P  530*     33000P  800*    33500P 1190*    33500P 1345* 
33000P    375*    33500P  750*     33500P 1015*    34000P 1430*    34000P 1580* 
33500P    600*    34000P 1020*     34000P 1270*    34500P 1700*    34500P 1840* 
34000P    885*    34500P 1335*     34500P 1560*    35000P 2005*    35000P 2125* 
34500P   1235*    35000P 1690*     35000P 1880*    35500P 2330*    35500P 2435* 
35000P   1630*    35500P 2075*     35500P 2230*    36000P 2680*    36000P 2770* 
                                                                                
32000C   1710*    32500C 1605*     32500C 2100*    33000C 2190*    33000C 2515* 
32500C   1310*    33000C 1280*     33000C 1785*    33500C 1905*    33500C 2230* 
33000C    965*    33500C 1000*     33500C 1505*    34000C 1650*    34000C 1965* 
33500C    690*    34000C  770*     34000C 1260*    34500C 1425*    34500C 1730* 
34000C    475*    34500C  585*     34500C 1050*    35000C 1225*    35000C 1520* 
34500C    325*    35000C  440*     35000C  875*    35500C 1055*    35500C 1335* 
35000C    220*    35500C  330*     35500C  725*    36000C  910*    36000C 1170* 
35500C    150*    36000C  245*     36000C  600*    36500C  785*    36500C 1025* 
36000C    100*    36500C  185*     36500C  500*    37000C  680*    37000C  900* 
36500C     65*    37000C  140*     37000C  410*    37500C  590*    37500C  790* 
37000C     45*    37500C  105*     37500C  340*    38000C  510*    38000C  695* 
37500C     30*    38000C   80*     38000C  280*    38500C  445*    38500C  605* 

BEANMEAL LAST             LAST            LAST            LAST            LAST  
DEC17       3245* JAN18    3267*   MAR18   3297*   MAY18   3319*   JUL18   3340*
29000P     30*    29000P   45*     25000P    5*    26000P   40*    26000P   65* 
29500P     50*    29500P   75*     26000P   15*    27000P   70*    27000P  115* 
30000P     80*    30000P  115*     27000P   35*    28000P  130*    28000P  200* 
30500P    125*    30500P  180*     28000P   70*    29000P  235*    29000P  335* 
31000P    205*    31000P  280*     29000P  140*    30000P  400*    30000P  530* 
31500P    330*    31500P  420*     30000P  270*    31000P  660*    31000P  815* 
32000P    515*    32000P  605*     31000P  495*    32000P 1025*    32000P 1190* 
32500P    750*    32500P  840*     32000P  860*    33000P 1510*    33000P 1665* 
33000P   1050*    33000P 1115*     33000P 1365*    34000P 2100*    34000P 2235* 
33500P   1400*    33500P 1440*     34000P 1990*    35000P 2785*    35000P 2885* 
34000P   1795*    34000P 1800*     35000P 2715*    36000P 3545*    36000P 3610* 
34500P   2220*    34500P 2190*     36000P 3515*    37000P 4365*    37000P 4395* 
                                                                                
31500C   1280*    31500C 1590*     30000C 3230*    31000C 2840*    31000C 3200* 
32000C    960*    32000C 1275*     31000C 2460*    32000C 2210*    32000C 2580* 
32500C    700*    32500C 1010*     32000C 1825*    33000C 1695*    33000C 2060* 
33000C    500*    33000C  785*     33000C 1335*    34000C 1295*    34000C 1640* 
33500C    350*    33500C  610*     34000C  960*    35000C  985*    35000C 1300* 
34000C    245*    34000C  470*     35000C  690*    36000C  750*    36000C 1030* 
34500C    175*    34500C  360*     36000C  495*    37000C  575*    37000C  820* 
35000C    125*    35000C  280*     37000C  355*    38000C  440*    38000C  655* 
35500C     90*    35500C  215*     38000C  260*    39000C  340*    39000C  525* 
36000C     65*    36000C  170*     39000C  190*    40000C  265*    40000C  425* 
36500C     50*    36500C  135*     40000C  140*    41000C  210*    41000C  345* 
37000C     35*    37000C  105*     41000C  110*    42000C  165*    42000C  285* 

SOYBEANS LAST            LAST            LAST            LAST            LAST   
NOV17    9910*  JAN18   10014*  MAR18   10106*  MAY18   10196*  JUL18   10274*  
9200P     1*    9300P    17*    8600P     6*    8600P    14*    8800P    42*    
9300P     1*    9400P    25*    8800P    12*    8800P    23*    9000P    63*    
9400P     1*    9500P    36*    9000P    22*    9000P    37*    9200P    95*    
9500P     3*    9600P    54*    9200P    40*    9200P    63*    9400P   141*    
9600P     7*    9700P    81*    9400P    71*    9400P   102*    9600P   200*    
9700P    20*    9800P   114*    9600P   120*    9600P   156*    9800P   275*    
9800P    42*    9900P   156*    9800P   191*    9800P   231*    10000P  365*    
9900P    82*    10000P  207*    10000P  283*    10000P  322*    10200P  470*    
10000P  142*    10100P  266*    10200P  396*    10200P  430*    10400P  585*    
10100P  217*    10200P  332*    10400P  527*    10400P  551*    10600P  714*    
10200P  305*    10300P  403*    10600P  674*    10600P  686*    10800P  853*    
10300P  400*    10400P  480*    10800P  832*    10800P  833*    11000P 1001*    
                                                                                
9700C   230*    9800C   327*    9600C   625*    9600C   751*    9800C   746*    
9800C   152*    9900C   272*    9800C   496*    9800C   625*    10000C  640*    
9900C    92*    10000C  223*    10000C  391*    10000C  517*    10200C  544*    
10000C   52*    10100C  182*    10200C  304*    10200C  426*    10400C  462*    
10100C   27*    10200C  146*    10400C  236*    10400C  350*    10600C  392*    
10200C   15*    10300C  117*    10600C  183*    10600C  285*    10800C  332*    
10300C   10*    10400C   95*    10800C  142*    10800C  234*    11000C  282*    
10400C    5*    10500C   76*    11000C  111*    11000C  192*    11200C  240*    
10500C    3*    10600C   62*    11200C   85*    11200C  156*    11400C  203*    
10600C    2*    10700C   50*    11400C   66*    11400C  130*    11600C  172*    
10700C    2*    10800C   40*    11600C   52*    11600C  105*    11800C  145*    
                                                                                
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 ]