Commodity Quotes
COMMODITY QUOTES 07/18/08
CORN CHICAGO WHEAT K.C. WHEAT
HIGH LOW LAST CHG HIGH LOW LAST CHG HIGH LOW LAST CHG
SEP 6356 6084 6094* -216 SEP 8200 7990 8040* -54 SEP 8510 8330 8376* -6
DEC 6544 6270 6284* -214 DEC 8430 8220 8284* -52 DEC 8690 8540 8586* -20
MAR 6730 6470 6476* -210 MAR 8630 8504 8514* -50 MAR 8890 8730 8770* -60
MAY 6850 6646 6596* -212 MAY 8670* -52 MAY 8900* -60
JUL 6850 6670 6670* -214 JUL 8930 8810 8796* -66 JUL 9030 8900 8910* -30
SEP 6674 6600 6510* -180 SEP 8900* -40
DEC 6500 6314 6310* -110
MAR 6590 6470 6440* -90
MAY 6490* -94
SOYBEANS SOYBEAN MEAL SOYBEAN OIL
AUG 15280 14700 14700* -510 AUG 4120 3950 3963* -131 AUG 6350 6175 6209* -133
SEP 15140 14590 14584* -494 SEP 4070 3895 3913* -130 SEP 6372 6212 6246* -133
NOV 15080 14470 14480* -500 OCT 3965 3790 3798* -130 OCT 6387 6260 6282* -134
JAN 15210 14650 14636* -500 DEC 3945 3750 3768* -131 DEC 6495 6320 6350* -138
MAR 15340 14780 14754* -484 JAN 3935 3790 3793* -130 JAN 6500 6385 6399* -138
MAY 15230 14760 14750* -474 MAR 3968 3830 3826* -129 MAR 6635 6440 6448* -137
JUL 15340 14830 14794* -470 MAY 3955 3820 3821* -121 MAY 6550 6460 6457* -137
AUG 15130 14730 14694* -470 JUL 3836* -121 JUL 6600 6600 6470* -137
SEP 14330* -420
NOV 14390 14000 13934* -384
COTTON (@CT) MINN WHEAT OATS
HIGH LOW LAST CHG SEP 8910 8790 8880* +80 SEP 4134 4002 4002* -146
OCT 7118 6971 7035* +6 DEC 9010 8880 8950* +60 DEC 4314 4164 4166* -146
DEC 7416 7250 7324* +13 MAR 9130 9020 9030* +20 MAR 4500 4370 4356* -142
MAR 7955 7791 7864* +11 MAY 9080* +0 MAY 4600 4580 4476* -102
MAY 8080 8013 8038* +4 JUL 9004* +0
JUL 8170 8170 8163* -6
OCT 8393b -10
DEC 8543 8475 8542* -12
RICE (RR)
SEP 18000 17700 17800* -3
NOV 18080 17950 17940* -15
JAN 18250* -15
MAR 18550* -16
MAY 18850* -16
JUL 19150* -17
CORN LAST LAST LAST LAST LAST
SEP08 6094* DEC08 6284* MAR09 6476* MAY09 6596* JUL09 6670*
5500P 82* 5700P 245* 5900P 363* 5900P 365* 6100P 492*
5600P 103* 5800P 283* 6000P 404* 6000P 410* 6200P 540*
5700P 130* 5900P 324* 6100P 451* 6100P 456* 6300P 591*
5800P 160* 6000P 370* 6200P 501* 6200P 505* 6400P 644*
5900P 204* 6100P 417* 6300P 553* 6300P 557* 6500P 700*
6000P 254* 6200P 472* 6400P 606* 6400P 612* 6600P 756*
6100P 304* 6300P 526* 6500P 664* 6500P 670* 6700P 817*
6200P 360* 6400P 590U 6600P 724* 6600P 726* 6800P 880*
6300P 421* 6500P 640D 6700P 786* 6800P 846* 6900P 942*
6400P 487* 6600P 680U 6800P 851* 6900P 910* 7000P 1007*
6500P 557* 6700P 785* 6900P 916* 7000P 975* 7100P 1073*
6600P 634* 6800P 853* 7000P 985* 7100P 1043* 7200P 1140*
6000C 350* 6200C 555* 6400C 683* 6400C 805* 6500C 865*
6100C 300* 6300C 530U 6500C 642* 6500C 765* 6600C 825*
6200C 254* 6400C 472* 6600C 603* 6600C 724* 6700C 787*
6300C 215* 6500C 434* 6700C 566* 6800C 647* 6900C 716*
6400C 183* 6600C 403* 6800C 532* 6900C 612* 7000C 684*
6500C 154* 6700C 374* 6900C 500* 7000C 580* 7100C 652*
6600C 131* 6800C 342* 7000C 470* 7100C 547* 7200C 620*
6650C 121* 6900C 312* 7100C 437* 7200C 517* 7300C 590*
6700C 111* 7000C 284* 7200C 407* 7300C 490* 7400C 562*
6750C 102* 7100C 261* 7300C 382* 7400C 462* 7500C 534*
6800C 94* 7200C 240* 7400C 356* 7500C 436* 7600C 510*
WHEAT LAST LAST LAST LAST LAST
SEP08 8040* DEC08 8284* MAR09 8514* MAY09 8670* JUL09 8796*
7300P 101* 7500P 361* 7000P 7300P 462*
7400P 125* 7600P 400* 7400P 450* 7400P 495*
7500P 155* 7700P 440* 7500P 486* 7500P 532*
7600P 187* 7800P 483* 7600P 525* 8000P 732*
7700P 225* 7900P 527* 7800P 610* 8300P 870*
7800P 267* 8000P 575* 8000P 700* 8500P 970*
7900P 314* 8100P 625* 8400P 900* 8600P 1022*
8000P 364* 8200P 677* 8500P 954* 8800P 1130*
8100P 421* 8300P 733* 8600P 1014* 8900P 1187*
8200P 482* 8400P 792* 8700P 1075* 9000P 1256*
8300P 545* 8500P 854* 9000P 1270* 9200P 1376*
8350P 577* 8600P 917* 9100P 1335* 9300P 1441*
7800C 507* 8000C 857* 8500C 1261*
7900C 454* 8100C 810* 8600C 1215*
8000C 404* 8200C 763* 8400C 8800C 1126*
8100C 361* 8300C 717* 8600C 931* 8900C 1087*
8200C 322* 8400C 677* 8700C 893* 9000C 1057*
8300C 285* 8500C 641* 8800C 856* 9200C 982*
8350C 270* 8600C 605* 9000C 791* 9300C 947*
8400C 254* 8700C 572* 9100C 757* 9400C 916*
8500C 225* 8800C 540* 9200C 727* 9500C 885*
8600C 200* 8900C 511* 9400C 672* 9800C 800*
KCWHEAT LAST LAST LAST LAST LAST
SEP08 8376* DEC08 8586* MAR09 8770* MAY09 8900* JUL09 8910*
7600P 97* 7600P 296* 7000P 7800P 721*
7700P 122* 7800P 367* 7500P 381* 7900P 101*
7800P 147* 7900P 407* 7700P 453* 8000P 725*
7900P 181* 8000P 450* 7800P 493* 8100P 124*
8000P 215* 8200P 540* 7900P 534* 8200P 136a
8100P 254* 8300P 587* 8000P 576* 8300P 151*
8200P 297* 8400P 637* 8500P 821* 8400P 154*
8300P 346* 8500P 692* 8600P 874* 8500P 960*
8400P 397* 8600P 746* 9000P 1105* 8900P
8500P 454* 8700P 803* 9500P 1430* 9000P 1280*
8600P 514* 8800P 863* 11000P 2575* 9100P 1250b
8700P 580* 8900P 9200P 1626a
8100C 532* 8300C 873* 8000C 8300C 852*
8200C 475* 8400C 824* 8500C 1086* 8400C 804*
8300C 424* 8500C 777* 8600C 1090a 8800C 1224*
8400C 375* 8600C 734* 9000C 880* 8900C 1432a
8500C 333* 8700C 692* 9500C 710* 9000C 1140*
8600C 293* 8800C 652* 10000C 572* 9100C 1097*
8700C 256* 8900C 614* 10200C 524* 9400C 957a
8800C 224* 9000C 577* 10500C 461* 9500C 947*
8900C 2686* 9100C 544* 11000C 373* 9600C 913*
9000C 170* 9200C 512* 11200C 433* 9700C 880*
BEAN OIL LAST LAST LAST LAST LAST
AUG08 6209* SEP08 6246* OCT08 6282* DEC08 6350* JAN09 6399*
58500P 70* 58000P 600* 55000P 500* 58000P 37000P 10*
59000P 100* 58500P 785* 56000P 690* 59000P 2110* 39000P 20*
60000P 200* 59000P 1000* 57000P 925* 59500P 2300* 42000P 40*
61000P 425* 60000P 1380* 58000P 1210* 60000P 2500* 55000P 1210*
61500P 595* 61000P 1835* 59000P 1540* 61000P 2940* 55500P 1340*
62000P 805* 62000P 2355* 60000P 1925* 62000P 3420* 62000P 3850*
62500P 1065* 63000P 2825* 62000P 2850* 63000P 3935* 63000P 4285*
63000P 1370* 63500P 3025* 63000P 3320* 64000P 4495* 64000P 4750*
63500P 1720* 64000P 3240* 64000P 3835* 65000P 5110* 65000P 5250*
64000P 2110* 64500P 3480* 65000P 4400* 66000P 5760* 66000P 5875*
65000P 3060* 65000P 3735* 66000P 5015* 67000P 6435* 68000P 7220*
65500P 3525* 66000P 4475* 67000P 5750* 67500P 6790*
62000C 895* 62000C 2815* 60000C 4730* 63000C 4430*
62500C 63000C 2285* 62000C 3665* 64000C 4000* 64000C
63000C 460* 63500C 1990* 63000C 3140* 64500C 65000C 4250*
63500C 310* 64000C 1705* 64000C 2660* 65000C 3620* 65500C 4065*
64000C 200* 64500C 1445* 65000C 2230* 65500C 66000C 3885*
64500C 65000C 1200* 65500C 66000C 3280* 68000C 3250*
65000C 150* 66000C 945* 66000C 1850* 67000C 2965* 73500C 2000*
65500C 115* 67000C 740* 67000C 1590* 67500C 2820*
66000C 85* 68000C 580* 68000C 1365* 68000C 2685*
66500C 65* 69000C 450* 70000C 1010* 68500C 2555*
67000C 50* 70000C 350* 71000C 865* 69000C 2430*
67500C 35* 71000C 270* 72000C 740* 70000C 2200*
BEANMEAL LAST LAST LAST LAST LAST
AUG08 3963* SEP08 3913* OCT08 3798* DEC08 3768* JAN09 3793*
33000P 5* 32000P 100* 31000P 300* 31000P 29000P 650*
34000P 5* 33000P 160* 32000P 440* 32000P 1020* 30000P 850*
35000P 10* 34000P 260* 33000P 630* 33000P 1320* 31000P 1050*
36000P 20* 35000P 415* 34000P 870* 34000P 1650* 33000P 1600*
37000P 75* 36000P 625* 35000P 1200* 35000P 2040* 34000P 1950*
38000P 225* 37000P 925* 36000P 1575* 36000P 2475* 35000P 2375*
39000P 500* 38000P 1300* 37000P 2000* 37000P 2985* 36000P 2825*
40000P 970* 39000P 1800* 38000P 2525* 38000P 3525* 38000P 3850*
41000P 1670* 40000P 2370* 39000P 3090* 39000P 4125* 40000P 5050*
42000P 2545* 41000P 3015* 40000P 3735* 40000P 4760* 42000P 6430*
43000P 3470* 42000P 3730* 41000P 4430* 41000P 5450*
44000P 4430* 43000P 4520* 42000P 5175* 42000P 6170*
38000C 1855* 37000C 3050* 36000C 3545* 36000C 4140* 34000C
39000C 1130* 38000C 2425* 37000C 2975* 37000C 3660* 35000C 5275*
40000C 600* 39000C 1930* 38000C 2500* 38000C 3210* 36000C 4735*
41000C 300* 40000C 1500* 39000C 2075* 39000C 2815* 40000C 3000*
42000C 175* 41000C 1150* 40000C 1725* 40000C 2460* 42000C 2400*
43000C 100* 42000C 865* 41000C 1425* 41000C 2155* 45000C 1675*
44000C 60* 43000C 660* 42000C 1175* 42000C 1885* 50000C 950*
45000C 40* 44000C 490* 44000C 785* 43000C 1640*
46000C 25* 45000C 365* 45000C 640* 44000C 1430*
47000C 15* 46000C 275* 46000C 530* 45000C 1235*
48000C 10* 47000C 225* 47000C 430* 46000C 1075*
49000C 5* 48000C 175* 48000C 350* 47000C 935*
SOYBEANS LAST LAST LAST LAST LAST
NOV08 14480* JAN09 14636* MAR09 14754* MAY09 14750* JUL09 14794*
13400P 591* 12000P 350* 13000P 784* 12200P
13600P 671* 12200P 394* 13200P 864* 12400P 680*
13800P 756* 12600P 495* 13400P 950* 12600P 744*
14000P 850* 13000P 614* 13600P 1040* 13000P 900*
14200P 950* 14000P 1024* 14000P 1232* 14000P 1380*
14400P 1056* 14400P 1240* 14400P 1441* 14400P 1590*
14600P 1167* 14800P 1475* 14600P 1551* 14600P 1700*
14800P 1286* 15000P 1597* 15000P 1783* 15000P 1950*
15000P 1411* 15200P 1722* 15200P 1905* 15200P 2077*
15200P 1543* 15400P 1847* 15400P 2031* 15400P 2212*
15400P 1681* 15600P 1981* 15600P 2161* 15600P 2347*
15600P 1823* 15800P 2115* 15800P 2293* 16000P 2630*
14400C 1136* 14000C 1655* 13600C 2180*
14600C 1050* 14400C 1474* 14000C 1976* 13000C
14800C 970* 15000C 1240* 15000C 1542* 14000C 2116*
15000C 894* 15200C 1164* 15400C 1394* 15400C 1572*
15200C 827* 15400C 1093* 15600C 1326* 15600C 1512*
15400C 766* 15600C 1026* 15800C 1262* 16000C 1400*
15500C 737* 15800C 964* 16000C 1200* 17000C 1135*
15600C 711* 16000C 904* 16200C 1150* 17200C 1090*
15800C 657* 16200C 854* 17000C 976* 17600C 1011*
16000C 610* 16600C 763* 18000C 810* 18000C 940*
16200C 564* 17000C 683* 19000C 662* 19000C 761*
OPTION QUOTES ONLY SHOW TODAY'S TRADE & SETTLEMENT PRICES.
These quotes are available on the AgEBB through information obtained from
the Data Transmission Network.
|