Commodity Quotes

green line


COMMODITY QUOTES     08/16/17
            CORN                   CHICAGO WHEAT              SOYBEAN OIL       
     HIGH   LOW  LAST  CHG     HIGH  LOW LAST   CHG     HIGH   LOW  LAST   CHG  
SEP  3566  3492  3524* -26 SEP 4356 4170 4192* -102 SEP 3300  3262  3285*   +14 
DEC  3700  3632  3664* -20 DEC 4622 4442 4470*  -90 OCT 3313  3274  3297*   +14 
MAR  3816  3750  3782* -20 MAR 4830 4662 4694*  -76 DEC 3333  3294  3318*   +14 
MAY  3880  3814  3844* -22 MAY 4970 4810 4844*  -64 JAN 3347  3309  3333*   +15 
JUL  3936  3874  3902* -20 JUL 5074 4940 4964*  -52 MAR 3364  3328  3351*   +17 
SEP  3976  3924  3950* -14 SEP 5200 5096 5110*  -42 MAY 3378  3341  3366*   +17 
DEC  4046  3986  4020* -14 DEC 5372 5264 5292*  -32 JUL 3385  3351  3375*   +17 
MAR  4120  4076  4102* -16             OATS         AUG 3383  3347  3373*   +19 
MAY  4160  4150  4150* -16 SEP 2614 2572 2600*  +16            K.C. WHEAT       
JUL  4200  4170  4194* -20 DEC 2586 2550 2572*   +4 SEP 4340  4156  4194*   -70 
          SOYBEANS         MAR 2602 2574 2596*   -2 DEC 4614  4432  4470*   -70 
SEP  9252  9172  9216*  +0 MAY           2624*   -6 MAR 4792  4614  4652*   -66 
NOV  9276  9210  9252* +10         SOYBEAN MEAL     MAY 4926  4760  4800*   -66 
JAN  9360  9292  9334* +10 SEP 2963 2941 2946*  -12 JUL 5090  4940  4976*   -66 
MAR  9440  9374  9414*  +6 OCT 2977 2956 2961*  -12 SEP 5300  5170  5186*   -64 
MAY  9516  9452  9490* +10 DEC 2997 2974 2981*  -13            MINN WHEAT       
JUL  9582  9520  9552*  +6 JAN 3005 2982 2991*  -12 SEP 6810  6582  6734*  +152 
AUG  9566  9536  9562*  +6 MAR 3032 3011 3017*  -12 DEC 6922  6696  6846*  +142 
SEP  9502  9460  9496* +16 MAY 3058 3036 3042*  -10 MAR 6920  6710  6842*  +124 
NOV  9460  9394  9446* +26 JUL 3083 3062 3067*  -11 MAY 6810  6660  6734*  +102 
JAN              9494* +24 AUG 3089 3070 3075*  -11 JUL 6704  6564  6626*   +72 
        COTTON (@CT)              ROUGH RICE (@RR)      
     HIGH   LOW  LAST  CHG SEP12245 12120 12185*  -60   
OCT  6772  6750  6755* -13 NOV12530 12400 12470*  -50   
DEC  6740  6676  6682* -34 JAN            12710*  -50   
MAR  6718  6665  6672* -26 MAR            12800*  -50   
MAY  6765  6732  6737* -23 MAY            12820*  -50   
JUL  6811  6793  6799* -18 JUL            12935*  -50   
OCT              6697* -20 SEP            12130*  -50   
DEC  6736  6710  6714* -22 NOV                     +0   
MAR  6786  6784  6762* -19  
MAY              6776* -13  
JUL  6776  6760  6761* -16  
OCT              6678* -10  
                                                                                
CORN     LAST            LAST            LAST            LAST            LAST   
SEP17    3524*  DEC17    3664*  MAR18    3782*  MAY18    3844*  JUL18    3902*  
3150P     1*    2900P     2*    3000P     5*    3100P    13*    3100P    21*    
3200P     1*    3000P     4*    3100P    10*    3200P    21*    3200P    30*    
3250P     1*    3100P     6*    3200P    16*    3300P    33*    3300P    43*    
3300P     2*    3200P    13*    3300P    30*    3400P    52*    3400P    63*    
3350P     3*    3300P    24*    3400P    47*    3500P    76*    3500P    90*    
3400P     7*    3400P    41*    3500P    74*    3600P   111*    3600P   123*    
3450P    15*    3500P    67*    3600P   110*    3700P   152*    3700P   164*    
3500P    32*    3600P   110*    3700P   153*    3800P   202*    3800P   213*    
3550P    55*    3700P   161*    3800P   205*    3900P   260*    3900P   267*    
3600P    91*    3800P   223*    3900P   265*    4000P   322*    4000P   327*    
3650P   132*    3900P   296*    4000P   333*    4100P   391*    4100P   394*    
3700P   180*    4000P   376*    4100P   407*    4200P   464*    4200P   463*    
                                                                                
3400C   133*    3400C   304*    3500C   355*    3600C   354*    3600C   423*    
3450C    91*    3500C   233*    3600C   291*    3700C   295*    3700C   365*    
3500C    56*    3600C   174*    3700C   235*    3800C   246*    3800C   314*    
3550C    31*    3700C   125*    3800C   187*    3900C   204*    3900C   271*    
3600C    15*    3800C    87*    3900C   150*    4000C   167*    4000C   232*    
3650C     6*    3900C    63*    4000C   116*    4100C   137*    4100C   197*    
3700C     4*    4000C    43*    4100C    92*    4200C   112*    4200C   167*    
3750C     2*    4100C    31*    4200C    71*    4300C    91*    4300C   142*    
3800C     1*    4200C    22*    4300C    54*    4400C    73*    4400C   120*    
3850C     1*    4300C    15*    4400C    42*    4500C    57*    4500C   101*    
3900C     1*    4400C    12*    4500C    33*    4600C    46*    4600C    84*    
                                                                                
WHEAT    LAST            LAST            LAST            LAST            LAST   
SEP17    4192*  DEC17    4470*  MAR18    4694*  MAY18    4844*  JUL18    4964*  
3900P     5*    3800P    14*    4000P    34*    4100P    46*    4200P    60*    
3950P     7*    3900P    23*    4100P    50*    4200P    64*    4300P    82*    
4000P    13*    4000P    36*    4200P    71*    4300P    86*    4400P   111*    
4050P    21*    4100P    55*    4300P    96*    4400P   115*    4500P   144*    
4100P    34*    4200P    83*    4400P   131*    4500P   151*    4600P   183*    
4150P    52*    4300P   120*    4500P   171*    4600P   192*    4700P   226*    
4200P    75*    4400P   164*    4600P   216*    4700P   237*    4800P   275*    
4250P   104*    4500P   216*    4700P   271*    4800P   291*    4900P   330*    
4300P   140*    4600P   277*    4800P   331*    4900P   347*    5000P   386*    
4350P   177*    4700P   346*    4900P   394*    5000P   410*    5100P   447*    
4400P   221*    4800P   423*    5000P   465*    5100P   475*    5200P   514*    
4450P   266*    4900P   503*    5100P   540*    5200P   547*    5300P   585*    
                                                                                
4150C    94*    4300C   290*    4500C   364*    4600C   435*    4700C   490*    
4200C    67*    4400C   233*    4600C   312*    4700C   382*    4800C   440*    
4250C    46*    4500C   186*    4700C   265*    4800C   335*    4900C   394*    
4300C    32*    4600C   150*    4800C   225*    4900C   293*    5000C   352*    
4350C    21*    4700C   117*    4900C   191*    5000C   255*    5100C   314*    
4400C    13*    4800C    93*    5000C   162*    5100C   223*    5200C   282*    
4450C    10*    4900C    74*    5100C   136*    5200C   195*    5300C   253*    
4500C     5*    5000C    60*    5200C   116*    5300C   171*    5400C   226*    
4550C     3*    5100C    47*    5300C   100*    5400C   147*    5500C   203*    
4600C     2*    5200C    37*    5400C    84*    5500C   130*    5600C   182*    
                                                                                
KCWHEAT  LAST             LAST            LAST            LAST            LAST  
SEP17       4194* DEC17    4470*   MAR18   4652*   MAY18   4800*   JUL18   4976*
3850P       4*    3700P    10*     3900P    25*    4100P    51*    4200P    60* 
3900P       5*    3800P    15*     4000P    37*    4200P    70*    4300P    81* 
3950P       7*    3900P    24*     4100P    54*    4300P    95*    4400P   107* 
4000P      13*    4000P    37*     4200P    76*    4400P   126*    4500P   140* 
4050P      21*    4100P    57*     4300P   105*    4500P   164*    4600P   176* 
4100P      33*    4200P    85*     4400P   142*    4600P   207*    4700P   220* 
4150P      51*    4300P   121*     4500P   184*    4700P   257*    4800P   265* 
4200P      74*    4400P   164*     4600P   234*    4800P   314*    4900P   317* 
4250P     104*    4500P   217*     4700P   292*    4900P   374*    5000P   375* 
4300P     140*    4600P   280*     4800P   354*    5000P   440*    5100P   436* 
4350P     177*    4700P   347*     4900P   423*    5100P   507*    5200P   503* 
4400P     220*    4800P   423*     5000P   494*    5200P   582*    5300P   573* 
                                                                                
4100C     127*    4200C   354*     4400C   393*    4600C   406*    4700C   494* 
4150C      95*    4300C   291*     4500C   335*    4700C   356*    4800C   442* 
4200C      70*    4400C   234*     4600C   286*    4800C   314*    4900C   394* 
4250C      50*    4500C   187*     4700C   244*    4900C   275*    5000C   353* 
4300C      34*    4600C   150*     4800C   207*    5000C   241*    5100C   315* 
4350C      23*    4700C   120*     4900C   176*    5100C   211*    5200C   283* 
4400C      14*    4800C    94*     5000C   150*    5200C   184*    5300C   253* 
4450C      10*    4900C    74*     5100C   126*    5300C   161*    5400C   227* 
4500C       5*    5000C    60*     5200C   107*    5400C   140*    5500C   204* 
4550C       3*    5100C    46*     5300C    92*    5500C   121*    5600C   183* 
                                                                                
BEAN OIL LAST             LAST            LAST            LAST            LAST  
28500P      5*    29000P   20*     29000P  105*    29000P  120*    29500P  345* 
29000P      5*    29500P   30*     29500P  150*    29500P  165*    30000P  445* 
29500P      5*    30000P   55*     30000P  210*    30000P  235*    30500P  560* 
30000P      5*    30500P   95*     30500P  290*    30500P  325*    31000P  695* 
30500P     10*    31000P  160*     31000P  395*    31000P  450*    31500P  850* 
31000P     20*    31500P  260*     31500P  535*    31500P  605*    32000P 1030* 
31500P     50*    32000P  405*     32000P  715*    32000P  790*    32500P 1235* 
32000P    130*    32500P  605*     32500P  935*    32500P 1005*    33000P 1465* 
32500P    285*    33000P  860*     33000P 1190*    33000P 1245*    33500P 1720* 
33000P    530*    33500P 1170*     33500P 1475*    33500P 1515*    34000P 1995* 
33500P    870*    34000P 1525*     34000P 1780*    34000P 1805*    34500P 2300* 
34000P   1275*    34500P 1905*     34500P 2125*    34500P 2130*    35000P 2630* 
                                                                                
31000C   1870*    31500C 1730*     31500C 2210*    31500C 2430*    32000C 2530* 
31500C   1400*    32000C 1375*     32000C 1890*    32000C 2115*    32500C 2240* 
32000C    980*    32500C 1075*     32500C 1615*    32500C 1830*    33000C 1970* 
32500C    635*    33000C  830*     33000C 1370*    33000C 1575*    33500C 1730* 
33000C    380*    33500C  640*     33500C 1155*    33500C 1345*    34000C 1510* 
33500C    220*    34000C  495*     34000C  965*    34000C 1140*    34500C 1315* 
34000C    125*    34500C  375*     34500C  810*    34500C  965*    35000C 1150* 
34500C     75*    35000C  280*     35000C  670*    35000C  810*    35500C 1000* 
35000C     45*    35500C  210*     35500C  555*    35500C  680*    36000C  870* 
35500C     30*    36000C  160*     36000C  460*    36000C  575*    36500C  760* 
36000C     20*    36500C  125*     36500C  380*    36500C  485*    37000C  660* 
36500C     15*    37000C   95*     37000C  315*    37000C  415*    37500C  575* 
                                                                                
BEANMEAL LAST             LAST            LAST            LAST            LAST  
SEP17       2946* OCT17    2961*   DEC17   2981*   JAN18   2991*   MAR18   3017*
25500P      5*    25500P   10*     26000P   80*    22000P   10*    22000P   20* 
26000P      5*    26000P   15*     26500P  120*    23000P   15*    23000P   30* 
26500P      5*    26500P   25*     27000P  175*    24000P   30*    24000P   50* 
27000P     10*    27000P   45*     27500P  255*    25000P   50*    25000P   85* 
27500P     15*    27500P   80*     28000P  365*    26000P  100*    26000P  155* 
28000P     25*    28000P  145*     28500P  515*    27000P  210*    27000P  285* 
28500P     60*    28500P  245*     29000P  705*    28000P  420*    28000P  515* 
29000P    155*    29000P  400*     29500P  940*    29000P  770*    29000P  875* 
29500P    365*    29500P  625*     30000P 1215*    30000P 1270*    30000P 1370* 
30000P    700*    30000P  915*     30500P 1525*    31000P 1905*    31000P 1980* 
30500P   1120*    30500P 1260*     31000P 1865*    32000P 2645*    32000P 2685* 
31000P   1580*    31000P 1650*     31500P 2235*    33000P 3475*    33000P 3465* 
                                                                                
28000C   1485*    28000C 1755*     28500C 1820*    27000C 3110*    27000C 3440* 
28500C   1020*    28500C 1355*     29000C 1510*    28000C 2325*    28000C 2675* 
29000C    615*    29000C 1010*     29500C 1250*    29000C 1675*    29000C 2040* 
29500C    325*    29500C  735*     30000C 1025*    30000C 1180*    30000C 1540* 
30000C    160*    30000C  525*     30500C  835*    31000C  820*    31000C 1155* 
30500C     80*    30500C  370*     31000C  680*    32000C  565*    32000C  865* 
31000C     40*    31000C  260*     31500C  550*    33000C  395*    33000C  650* 
31500C     20*    31500C  185*     32000C  450*    34000C  275*    34000C  490* 
32000C     15*    32000C  130*     32500C  370*    35000C  195*    35000C  375* 
32500C     10*    32500C   95*     33000C  305*    36000C  135*    36000C  290* 
33000C      5*    33000C   65*     33500C  250*    37000C   95*    37000C  225* 
33500C      5*    33500C   50*     34000C  210*    38000C   70*    38000C  175* 
                                                                                
SOYBEANS LAST            LAST            LAST            LAST            LAST   
NOV17    9252*  JAN18    9334*  MAR18    9414*  MAY18    9490*  JUL18    9552*  
8400P    33*    7800P    15*    7800P    22*    7800P    25*    8000P    55*    
8500P    43*    8000P    23*    8000P    33*    8000P    37*    8200P    80*    
8600P    56*    8200P    34*    8200P    47*    8200P    56*    8400P   112*    
8700P    73*    8400P    52*    8400P    72*    8400P    84*    8600P   155*    
8800P    93*    8600P    81*    8600P   104*    8600P   125*    8800P   212*    
8900P   117*    8800P   121*    8800P   150*    8800P   175*    9000P   281*    
9000P   150*    9000P   181*    9000P   211*    9000P   240*    9200P   364*    
9100P   190*    9200P   262*    9200P   292*    9200P   322*    9400P   461*    
9200P   234*    9400P   362*    9400P   390*    9400P   420*    9600P   570*    
9300P   285*    9600P   486*    9600P   504*    9600P   524*    9800P   687*    
9400P   344*    9800P   626*    9800P   636*    9800P   653*    10000P  817*    
9500P   410*    10000P  785*    10000P  782*    10000P  787*    10200P  957*    
                                                                                
8900C   470*    8800C   653*    8800C   761*    8800C   861*    9000C   827*    
9000C   402*    9000C   514*    9000C   623*    9000C   725*    9200C   713*    
9100C   341*    9200C   395*    9200C   505*    9200C   611*    9400C   612*    
9200C   286*    9400C   296*    9400C   404*    9400C   507*    9600C   522*    
9300C   237*    9600C   222*    9600C   321*    9600C   415*    9800C   443*    
9400C   196*    9800C   164*    9800C   253*    9800C   345*    10000C  375*    
9500C   163*    10000C  123*    10000C  201*    10000C  282*    10200C  316*    
9600C   134*    10200C   93*    10200C  157*    10200C  231*    10400C  266*    
9700C   111*    10400C   71*    10400C  125*    10400C  185*    10600C  224*    
9800C    92*    10600C   56*    10600C  101*    10600C  152*    10800C  190*    
9900C    76*    10800C   45*    10800C   82*    10800C  124*    11000C  161*    
                                                                                
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 ]