Commodity Quotes
COMMODITY QUOTES 02/10/12
CORN CHICAGO WHEAT K.C. WHEAT
HIGH LOW LAST CHG HIGH LOW LAST CHG HIGH LOW LAST CHG
MAR 6384 6284 6316* -52 MAR 6384 6282 6300* -160 MAR 6876 6720 6730* -190
MAY 6406 6334 6354* -60 MAY 6464 6370 6380* -172 MAY 6950 6800 6810* -184
JUL 6440 6364 6392* -64 JUL 6594 6520 6484* -194 JUL 7024 6900 6890* -182
SEP 5900 5820 5844* -84 SEP 6680 6680 6650* -206 SEP 7020 7020 7016* -182
DEC 5680 5590 5596* -82 DEC 6824* -226 DEC 7210 7210 7206* -172
MAR 5720 5720 5712* -82 MAR 6976* -234 MAR 7330 7330 7316* -172
MAY 5782* -84 MAY 7350* -160
JUL 5882 5882 5830* -84 JUL 7270* -110
SEP 5566* -56
SOYBEANS SOYBEAN MEAL SOYBEAN OIL
MAR 12304 12160 12290* +14 MAR 3203 3165 3200* -10 MAR 5257 5205 5253* -1
MAY 12390 12240 12374* +14 MAY 3240 3194 3230* -6 MAY 5298 5240 5292* -1
JUL 12454 12340 12470* +12 JUL 3245 3223 3259* -6 JUL 5333 5282 5331* -1
AUG 12456* +16 AUG 3240 3231 3260* -6 AUG 5328 5307 5341* +4
SEP 12412* +16 SEP 3235 3229 3253* -6 SEP 5353* +6
NOV 12400 12264 12394* +10 OCT 3231* -11 OCT 5325 5312 5359* +6
JAN 12370 12324 12452* +6 DEC 3230 3210 3233* -12 DEC 5379* +4
MAR 12466* +4 JAN 3245* -12 JAN 5394* +7
MAY 12450* +10 MAR 5409* +9
JUL 12470* +10 MAY 5405* +10
JUL 5410* +10
COTTON (@CT) OATS
HIGH LOW LAST CHG MAR 3180* +0
MAR 9146 8999 9061* +23 MAY 3094* +0
MAY 9349 9162 9206* +18 JUL 3080* +12
JUL 9471 9310 9357* +12 SEP 3094* +0
OCT 9377* +12
DEC 9450 9243 9297* +9
MAR 9407* +2
MAY 9412* +6
ROUGH RICE (RR)
MAR 13715* -365
MAY 14220 14020 13980* -370
JUL 14255* -370
SEP 14470* -355
NOV 14715* -360
JAN 15015* -210
CORN LAST LAST LAST LAST LAST
MAR12 6316* MAY12 6354* JUL12 6392* SEP12 5844* DEC12 5596*
5950P 10* 6000P 134* 5700P 164* 5100P 195* 4900P 222*
6000P 12* 6050P 151* 5800P 194* 5200P 227* 5000P 280b
6050P 17* 6100P 167* 5900P 230* 5300P 264* 5100P 296U
6100P 26* 6150P 187* 6000P 266* 5400P 304* 5200P 350U
6150P 40* 6200P 207* 6100P 307* 5500P 346* 5300P 374*
6200P 53* 6250P 232* 6200P 354* 5600P 392* 5400P 421*
6250P 72* 6300P 255* 6300P 404* 5700P 440* 5500P 470*
6300P 94* 6350P 282* 6400P 457* 5800P 491* 5600P 521*
6350P 122* 6400P 310* 6500P 515* 5900P 545* 5700P 574*
6400P 153* 6450P 337* 6600P 575* 6000P 603* 5800P 633*
6450P 187* 6500P 367* 6700P 640* 6100P 665* 5900P 695*
6500P 225* 6550P 400* 6800P 705* 6200P 731* 6000P 757*
6200C 171* 6100C 423* 6200C 546* 5600C 635* 5400C 647*
6250C 140* 6200C 363* 6300C 496* 5700C 583* 5500C 601*
6300C 112* 6300C 311* 6400C 451* 5800C 535* 5600C 555*
6350C 90* 6400C 264* 6500C 407* 5900C 491* 5700C 513*
6400C 71* 6450C 243* 6600C 370* 6000C 450* 5800C 474*
6450C 55* 6500C 223* 6700C 333* 6100C 412* 5900C 440*
6500C 43* 6550C 204* 6800C 300* 6200C 376* 6000C 405*
6550C 33* 6600C 186* 6900C 267* 6300C 344* 6100C 373*
6600C 25* 6650C 171* 7000C 241* 6400C 314* 6200C 344*
6650C 20* 6700C 155* 7100C 214* 6500C 286* 6300C 316*
6700C 14* 6750C 142* 7200C 192* 6600C 261* 6400C 320*
WHEAT LAST LAST LAST LAST LAST
MAR12 6300* MAY12 6380* JUL12 6484* SEP12 6650* DEC12 6824*
6050P 43* 6150P 222* 5900P 233* 6000P 305* 6200P 417*
6100P 55* 6200P 243* 6000P 270* 6100P 350b 6400P 504*
6150P 72* 6250P 265* 6100P 310* 6200P 386* 6500P 552*
6200P 90* 6300P 291* 6200P 352* 6300P 432* 6600P 603*
6250P 112* 6350P 315* 6300P 400* 6400P 480* 6700P 655*
6300P 135* 6400P 342* 6400P 447* 6500P 530* 6800P 712*
6350P 163* 6450P 371* 6500P 502* 6600P 582* 6900P 770*
6400P 194* 6500P 400* 6600P 560* 6700P 636* 7000P 825*
6450P 227* 6550P 431* 6700P 617* 6900P 754* 7100P 887*
6500P 264* 6600P 462* 6800P 681* 7000P 817* 7200P 951*
6550P 302* 6650P 495* 6900P 746* 7100P 882* 7300P 1015*
6600P 342* 6700P 530* 7000P 815* 7200P 951* 7400P 1083*
6300C 135* 6300C 371* 6400C 533* 6500C 680* 6800C 736*
6350C 113* 6400C 322* 6500C 486* 6600C 632* 6900C 694*
6400C 94* 6500C 280* 6600C 444* 6700C 586* 7000C 652*
6450C 77* 6600C 242* 6700C 404* 6900C 505* 7100C 614*
6500C 64* 6650C 225* 6800C 366* 7000C 470* 7200C 577*
6550C 52* 6700C 210* 6900C 333* 7100C 434* 7300C 544*
6600C 42* 6750C 194* 7000C 302* 7200C 403* 7400C 512*
6650C 33* 6800C 180* 7100C 273* 7300C 372* 7500C 481*
6700C 26* 6900C 154* 7200C 246* 7400C 344* 7600C 451*
6750C 22* 7000C 132* 7300C 223* 7500C 317* 7700C 423*
KCWHEAT LAST LAST LAST LAST LAST
MAR12 6730* MAY12 6810* JUL12 6890* SEP12 7016* DEC12 7206*
6100P 6200P 115* 6300P 231* 5700P 170a
6200P 14* 6300P 143* 6400P 266* 6000P 230a
6300P 25* 6400P 174* 6500P 305* 6200P 260a 5700P 220a
6400P 43* 6500P 211* 6600P 346* 6500P 350* 6300P
6500P 67* 6600P 252* 6700P 393* 6700P 430a 6400P 310a
6600P 87* 6700P 296* 6800P 442* 6800P 481* 6500P 390*
6700P 144* 6800P 346* 6900P 494* 6900P 400a 7000P 612*
6800P 200* 6900P 7000P 550* 7000P 440b 7100P
6900P 300a 7000P 460* 7100P 607* 7300P 640a 7300P
7000P 334* 7100P 460a 7200P 670* 7500P 882* 8100P
7100P 7200P 520a 7300P 540a 7700P 8700P
7200P 500* 7300P 661* 7400P 801* 8000P 1240b
6600C 232* 6700C 406* 6800C 680a 6700C 7000C 817*
6700C 174* 6800C 356* 6900C 484* 6900C 646* 7100C 800a
6800C 130* 6900C 311* 7000C 440* 7000C 7300C 700a
6900C 7000C 271* 7100C 397* 7100C 540a 7400C 637*
7000C 64* 7100C 233* 7200C 361* 7300C 650a 7600C 760b
7100C 44* 7200C 201* 7300C 324* 7500C 490a 7700C 800a
7200C 30* 7300C 171* 7400C 292* 7700C 420a 8500C 350a
7300C 20* 7400C 145* 7500C 262* 7800C 580a 9000C 211*
7400C 12* 7500C 123* 7600C 235* 8000C 261* 10000C
7500C 6* 7600C 103* 7700C 211* 8100C
BEAN OIL LAST LAST LAST LAST LAST
MAR12 5253* MAY12 5292* JUL12 5331* AUG12 5341* SEP12 5353*
48500P 40* 49000P 505* 49000P 975* 49000P 1140* 48000P 1020*
49000P 55* 49500P 610* 49500P 1105* 49500P 1285* 49000P 1750b
49500P 75* 50000P 730* 50000P 1250* 50000P 1445* 49500P 1445*
50000P 100* 50500P 870* 50500P 1400* 50500P 1620* 50000P 1610*
50500P 150* 51000P 1030* 51000P 1565* 51000P 1810* 50500P 1790*
51000P 225* 51500P 1210* 51500P 1740* 51500P 51000P 1990*
51500P 325* 52000P 1410* 52000P 1935* 52000P 2230* 51500P
52000P 470* 52500P 1645* 52500P 2140* 52500P 52000P 2415*
52500P 695* 53000P 1900* 53000P 2400* 53000P 2705* 53000P 2895*
53000P 980* 53500P 2180* 54000P 2970* 54000P 3260*
53500P 1315* 54000P 2480* 55000P 3595* 55000P 3860*
54000P 1695* 55000P 3140* 56000P 4270* 56000P 1450a
51000C 1755* 51500C 2630* 52000C 3240* 50500C 4520* 50000C 5125*
51500C 1355* 52000C 2330* 52500C 2945* 51000C 4210* 50500C 4805*
52000C 1000* 52500C 2065* 53000C 2710* 52000C 3635* 52000C 3940*
52500C 725* 53000C 1820* 53500C 2485* 53000C 3115* 53000C 3425*
53000C 510* 53500C 1600* 54000C 2280* 54000C 2670* 55000C
53500C 345* 54000C 1400* 55000C 1910* 55000C 2275* 56000C 2235*
54000C 225* 54500C 1225* 56000C 1590* 57000C 56500C 2000b
54500C 155* 55000C 1065* 57000C 1320* 59000C 58000C 1670*
55000C 105* 55500C 920* 58000C 1090* 60000C 1035* 59000C 1250U
55500C 75* 56000C 795* 59000C 900* 61000C 885* 60000C 1260*
56000C 50* 56500C 690* 60000C 740* 62000C 760* 61000C 1105*
56500C 35* 57000C 595* 61000C 605* 63000C 650* 63000C 850*
BEANMEAL LAST LAST LAST LAST LAST
MAR12 3200* MAY12 3230* JUL12 3259* AUG12 3260* SEP12 3253*
26000P 5* 24000P 24000P
27000P 5* 25000P 5* 26000P 80* 25000P 100*
28000P 10* 26000P 15* 27000P 140* 27000P 205* 27000P 265*
29000P 15* 27000P 35* 28000P 240* 28000P 330* 28000P 410*
30000P 35* 28000P 85* 29000P 390* 29000P 525* 29000P 625*
30500P 70* 29000P 175* 30000P 610* 30000P 790* 30000P 915*
31000P 135* 30000P 330* 31000P 930* 31000P 1130* 31000P 1280*
31500P 275* 31000P 610* 32000P 1340* 32000P 1550* 32000P 1725*
32000P 495* 32000P 1020* 33000P 1885* 33000P 2095* 33000P 2280*
32500P 790* 33000P 1585* 34000P 2515* 34000P 2720* 35000P 3610*
33000P 1160* 34000P 2270* 35000P 3225* 37000P 4995* 36000P 4365*
34000P 2045* 35000P 3060* 36000P 4010* 37000P 5170*
30000C 2035* 29000C 3470* 30000C 3190* 30000C 3380* 30000C 3435*
31000C 1135* 30000C 2625* 31000C 2515* 31000C 2725* 31000C 2805*
31500C 775* 31000C 1910* 32000C 1930* 32000C 2150* 32000C 2255*
32000C 495* 32000C 1320* 33000C 1475* 33000C 1695* 33000C 1810*
32500C 290* 33000C 885* 34000C 1110* 34000C 1325* 34000C 1445*
33000C 160* 34000C 575* 35000C 825* 35000C 1020* 35000C 1150*
33500C 85* 35000C 365* 36000C 610* 36000C 790* 36000C 910*
34000C 45* 36000C 225* 37000C 450* 37000C 610* 37000C 720*
35000C 20* 37000C 140* 38000C 330* 39000C 365* 38000C 570*
36000C 10* 38000C 85* 39000C 245* 40000C 285* 39000C 450*
37000C 5* 39000C 55* 40000C 185* 41000C 220* 40000C 355*
38000C 5* 40000C 40* 41000C 140* 41000C 290*
SOYBEANS LAST LAST LAST LAST LAST
MAR12 12290* MAY12 12374* JUL12 12470* AUG12 12456* NOV12 12394*
11500P 13* 11600P 141* 10800P 95* 10000P 54* 10800P 263*
11600P 17* 11700P 164* 11000P 122* 10200P 71* 11000P 313*
11700P 24* 11800P 191* 11200P 160* 10600P 114* 11200P 375*
11800P 36* 11900P 223* 11400P 204* 10800P 144* 11400P 445*
11900P 52* 12000P 261* 11600P 257* 11000P 183* 11600P 522*
12000P 73* 12100P 301* 11800P 321* 11200P 230* 11800P 606*
12100P 103* 12200P 344* 12000P 400* 11800P 422* 12000P 701*
12200P 141* 12300P 393* 12200P 487* 12000P 504* 12200P 802*
12300P 186* 12400P 444* 12400P 587* 12200P 601* 12400P 910*
12400P 244* 12500P 502* 12600P 702* 13000P 1070* 12600P 1026*
12500P 311* 12600P 564* 12800P 824* 13200P 1206* 12800P 1151*
12600P 383* 12800P 695* 13000P 956* 13000P 1281*
12000C 363* 12100C 575* 11800C 987* 11800C 1197*
12100C 293* 12200C 520* 12000C 867* 12000C 1093*
12200C 231* 12300C 467* 12200C 756* 12000C 961* 12200C 995*
12300C 176* 12400C 420* 12400C 657* 12200C 856* 12400C 904*
12400C 134* 12500C 376* 12600C 572* 13000C 530* 12600C 823*
12500C 101* 12600C 340* 12800C 495* 14000C 280* 12800C 747*
12600C 73* 12700C 304* 13000C 427* 15000C 152* 13000C 680*
12700C 52* 12800C 272* 13200C 370* 16000C 85* 13200C 616*
12800C 37* 12900C 243* 13400C 320* 16400C 70* 13400C 561*
12900C 26* 13000C 216* 13600C 274* 18000C 13600C 510*
13000C 20* 13100C 194* 13800C 236* 13800C 462*
OPTION QUOTES ONLY SHOW TODAY'S TRADE & SETTLEMENT PRICES.
These quotes are available on the AgEBB through information obtained from
the Data Transmission Network.
|