Commodity Quotes
COMMODITY QUOTES 11/23/09
CORN CHICAGO WHEAT K.C. WHEAT
HIGH LOW LAST CHG HIGH LOW LAST CHG HIGH LOW LAST CHG
DEC 4026 3852 3872* -36 DEC 5794 5564 5572* -24 DEC 5756 5534 5540* -26
MAR 4184 4014 4032* -36 MAR 6000 5774 5784* -22 MAR 5914 5700 5702* -24
MAY 4240 4120 4132* -36 MAY 5910 5910 5910* -12 MAY 6000 5852 5812* -24
JUL 4360 4194 4212* -42 JUL 6170 6010 6004* -22 JUL 6134 5926 5926* -22
SEP 4274* -26 SEP 6340 6200 6142* -32 SEP 6184 6062 6040* -22
DEC 4444 4324 4344* -10 DEC 6444 6320 6346* -22 DEC 6310 6250 6224* -22
MAR 4540 4412 4436* -6 MAR 6366* -16
MAY 4490* -4 MAY 6436* -16
JUL 4584 4560 4544* -4
SOYBEANS SOYBEAN MEAL SOYBEAN OIL
JAN 10660 10384 10420* -40 DEC 3220 3145 3156* -15 DEC 4056 3939 3940* -31
MAR 10710 10444 10476* -24 JAN 3154 3075 3091* -10 JAN 4100 3980 3982* -33
MAY 10720 10480 10492* -12 MAR 3095 3020 3038* -2 MAR 4140 4021 4022* -33
JUL 10710 10500 10524* -10 MAY 3040 2990 3014* +0 MAY 4050 4050 4050* -34
AUG 10504 10504 10490* -4 JUL 3065 2990 3014* -2 JUL 4080 4080 4078* -33
SEP 10330 10344* +24 AUG 3022 3000 3010* -2 AUG 4090 4090 4086* -33
NOV 10384 10210 10260* +34 SEP 3005 2980 2990* +0 SEP 4100 4100 4093* -33
JAN 10400 10260 10294* +32 OCT 2950* +24 OCT 4182 4115 4096* -35
MAR 10334* +32 DEC 4195 4180 4109* -39
JUL 10364* +44 JAN 4129* -39
MAR 4139* -39
COTTON (@CT) OATS
HIGH LOW LAST CHG DEC 2572 2572 2572* -6
DEC 7200 7029 7038* -3 MAR 2706* -6
MAR 7567 7415 7448* +44 MAY 2790* -6
MAY 7660 7534 7540* +9 JUL 2864* -6
JUL 7720 7593 7596* -30
OCT 7759 7759 7656* -46
DEC 7825 7691 7705* -42
MAR 7805* -43
RICE (RR)
JAN 15230* +60
MAR 15480* +60
MAY 15715* +60
JUL 15950* +60
SEP 14280* +60
NOV 14325* +25
CORN LAST LAST LAST LAST LAST
MAR10 4032* MAY10 4132* JUL10 4212* SEP10 4274* DEC10 4344*
3300P 32* 3400P 67* 3500P 130* 3500P 164* 3600P 224*
3400P 46* 3500P 87* 3600P 160* 3600P 195* 3700P 262*
3500P 65* 3600P 114* 3700P 190* 3700P 230* 3800P 302*
3600P 90* 3700P 144* 3800P 226* 3800P 267* 3900P 344*
3700P 120* 3800P 180* 3900P 270* 3900P 310* 4000P 390*
3800P 154* 3900P 221* 4000P 315* 4000P 356* 4100P 440*
3900P 197* 4000P 266* 4100P 366* 4100P 406* 4200P 493*
4000P 247* 4100P 320* 4200P 422* 4200P 462* 4300P 550*
4100P 305* 4200P 375* 4300P 482* 4300P 520* 4400P 607*
4200P 367* 4300P 437* 4400P 544* 4400P 577* 4500P 670*
4300P 436* 4400P 503* 4500P 611* 4600P 734*
4400P 507* 4600P 650* 4600P 680* 4700P 803*
3800C 386* 3900C 452* 4000C 526* 4000C 631* 4100C 682*
3900C 331* 4000C 400* 4100C 480* 4100C 581* 4200C 636*
4000C 281* 4100C 352* 4200C 434* 4200C 536* 4300C 594*
4100C 237* 4200C 307* 4300C 394* 4300C 494* 4400C 553*
4200C 201* 4300C 271* 4400C 357* 4400C 454* 4500C 515*
4300C 170* 4400C 236* 4500C 324* 4500C 416* 4600C 482*
4400C 142* 4500C 207* 4600C 294* 4600C 384* 4700C 451*
4500C 120* 4600C 183* 4700C 267* 4700C 353* 4800C 421*
4600C 100* 4700C 161* 4800C 243* 4800C 325* 4900C 394*
4700C 83* 4800C 142* 4900C 221* 5000C 280* 5000C 371*
4800C 70* 4900C 124* 5000C 201* 5100C 257* 5100C 345*
WHEAT LAST LAST LAST LAST LAST
MAR10 5784* MAY10 5910* JUL10 6004* SEP10 6142* DEC10 6346*
5000P 132* 5100P 220* 5200P 302* 5600P 531*
5100P 157* 5200P 251* 5300P 337* 5700P 574*
5200P 190* 5300P 285* 5400P 377* 5800P 620*
5300P 223* 5400P 324* 5500P 420* 5900P 666*
5400P 261* 5500P 365* 5600P 464* 6000P 716*
5500P 302* 5600P 410* 5700P 511* 6100P 767*
5600P 346* 5700P 456* 5800P 561* 4000P 64* 6200P 821*
5700P 395* 5800P 506* 5900P 613* 4200P 91* 6300P 875*
5800P 452* 5900P 560* 6000P 666* 5400P 413* 6400P 933*
5900P 506* 6000P 616* 6100P 725* 6500P 992*
6000P 570* 6200P 785* 6600P 1052*
6100P 634* 6400P 913* 6800P 1182*
5500C 586* 5600C 717* 5700C 814* 6100C 1013*
5600C 532* 5700C 665* 5800C 764* 6200C 966*
5700C 481* 5800C 616* 5900C 717* 5400C 1151* 6300C 923*
5800C 433* 5900C 570* 6000C 672* 6600C 605* 6400C 881*
5900C 392* 6000C 526* 6100C 631* 6700C 574* 6500C 841*
6000C 354* 6100C 487* 6200C 592* 6900C 516* 6600C 802*
6100C 321* 6200C 451* 6300C 555* 7400C 397* 6800C 733*
6200C 290* 6300C 416* 6400C 521* 7000C 670*
6300C 262* 6400C 385* 6500C 487* 7400C 561*
6400C 235* 6500C 355* 6600C 457* 8000C 433*
KCWHEAT LAST LAST LAST LAST LAST
MAR10 5702* MAY10 5812* JUL10 5926* SEP10 6040* DEC10 6224*
4800P 82* 4800P 147* 5000P 250* 4500P 164*
4900P 104* 4900P 181* 5100P 284* 4500P 133* 4600P 7*
5000P 131* 5000P 215* 5200P 321* 5000P 270* 5000P 270*
5200P 194* 5200P 300* 5300P 361* 5200P 342* 5200P 336*
5300P 232* 5300P 346* 5400P 403* 5500P 467* 5400P 686*
5400P 273* 5400P 351* 5500P 447* 5700P 564* 5500P 455*
5500P 320* 5500P 454* 5600P 495* 5900P 5800P 595*
5600P 370* 5600P 513* 5800P 597* 6000P 6000P 1146*
5700P 5900P 712* 5900P 1147* 6100P 6100P 755*
5900P 544* 6000P 664* 6000P 711* 6400P 1225*
6000P 611* 6700P 55* 6200P 832* 6500P 1045*
6100P 961* 7000P 1624* 6500P 1030* 6700P 44*
5400C 575* 5100C 943* 5500C 871* 5000C 337* 5900C 7*
5500C 522* 5200C 880* 5600C 820* 5200C 423* 6000C 4*
5600C 472* 5400C 762* 5800C 724* 5500C 571* 6100C 2*
5700C 425* 5500C 707* 6000C 637* 5700C 682* 6200C 1*
5800C 384* 6400C 337* 6100C 600* 7000C 6300C 1*
5900C 346* 6500C 310* 6200C 563* 6500C 1030*
6000C 313* 6700C 257* 6300C 527* 7000C 602*
6100C 282* 6800C 6400C 494* 7100C 516*
6200C 254* 6900C 6500C 464* 7500C 465*
6300C 227* 7000C 6600C 434* 8000C 347*
BEAN OIL LAST LAST LAST LAST LAST
JAN10 3982* MAR10 4022* MAY10 4050* JUL10 4078* AUG10 4086*
36000P 175* 35000P 455* 35500P 955* 36000P 1385*
36500P 235* 36000P 635* 36000P 1090* 36500P 1550*
37000P 315* 37000P 915* 36500P 1240* 37000P 1725*
37500P 425* 38000P 1265* 37000P 1400* 38000P 2130*
38000P 565* 38500P 1460* 38000P 1795* 38500P 2355*
38500P 730* 39000P 1675* 38500P 2015* 39000P 2590*
39000P 920* 39500P 1910* 39000P 2250* 39500P 2835* 33000P 820*
39500P 1155* 40000P 2160* 40000P 2745* 40000P 3095* 35500P 1445*
40000P 1420* 40500P 2440* 41500P 1300* 41000P 3665* 36500P 1790*
44000P 4420* 41000P 2740* 43500P 4930*
38500C 2050* 38500C 3175* 38500C 4010* 39000C 4360*
39000C 1740* 39000C 2890* 39000C 3745* 39500C 4110*
39500C 1475* 40000C 2380* 40000C 3245* 40000C 3870* 36500C 6125*
40000C 1240* 40500C 2160* 41000C 2800* 41000C 3445* 41000C
40500C 41000C 1960* 42000C 2420* 42000C 3065* 46000C 2175*
41000C 855* 41500C 1775* 43000C 2090* 45000C 2135* 49000C 1605*
42000C 575* 42000C 1605* 43500C 1940* 46000C 1895*
42500C 465* 43000C 1310* 45000C 1555* 47000C 1680*
43000C 380* 43500C 1180* 45500C 1445* 49000C 1330*
44000C 245* 44000C 1065* 46000C 1340* 50000C 1185*
45000C 160* 45000C 865* 49000C 860* 55000C 680*
46000C 110* 46000C 695* 50000C 735*
BEANMEAL LAST LAST LAST LAST LAST
JAN10 3091* MAR10 3038* MAY10 3014* JUL10 3014* AUG10 3010*
22000P 5* 22000P 40* 22000P 170*
24000P 15* 23000P 65* 20000P 20* 23000P 265*
25000P 20* 24000P 100* 24000P 235* 24000P 395*
26000P 35* 25000P 175* 25000P 365* 25000P 565*
27000P 75* 26000P 290* 26000P 545* 26000P 790*
28000P 160* 27000P 460* 27000P 780* 27000P 1110*
29000P 350* 28000P 700* 28000P 1135* 28000P 1500* 24000P 470*
30000P 660* 29000P 1065* 29000P 1575* 29000P 1955* 26000P 940*
31000P 1140* 30000P 1530* 30000P 2105* 30000P 2500* 28000P 1650*
32000P 1765* 31000P 2115* 31000P 2705* 31000P 3110*
32000P 2780* 35000P 5720*
33000P 3520*
28000C 3070* 27000C 3835* 27000C 3910* 27000C 4235*
29000C 2260* 28000C 3075* 28000C 3265* 28000C 3630*
30000C 1570* 29000C 2440* 29000C 2710* 29000C 3090* 26000C 5015*
31000C 1050* 30000C 1910* 30000C 2245* 30000C 2640* 28000C 3740*
32000C 675* 31000C 1495* 31000C 1850* 31000C 2255* 33000C 1840*
33000C 435* 32000C 1165* 32000C 1530* 32000C 1935*
34000C 275* 33000C 905* 33000C 1265* 33000C 1665*
35000C 185* 34000C 705* 34000C 1050* 34000C 1435*
36000C 125* 35000C 550* 35000C 875* 35000C 1240*
36000C 430* 36000C 730* 36000C 1085*
37000C 340* 37000C 37000C 955*
38000C 275* 38000C 525* 38000C 845*
SOYBEANS LAST LAST LAST LAST LAST
JAN10 10420* MAR10 10476* MAY10 10492* JUL10 10524* AUG10 10490*
9700P 82* 9000P 110* 9000P 210* 9000P 330*
9800P 103* 9200P 146* 9200P 265* 9200P 391*
9900P 127* 9400P 192* 9400P 332* 9400P 457*
10000P 156* 9600P 246* 9600P 405* 9600P 533*
10100P 193* 9800P 316* 9800P 490* 9800P 614*
10200P 234* 10000P 400* 10000P 580* 10000P 710*
10300P 281* 10200P 495* 10200P 685* 10200P 811*
10400P 332* 10400P 603* 10400P 800* 10400P 920*
10500P 390* 10600P 722* 10600P 1010 10600P 1034* 10000P 800*
10600P 451* 10800P 852* 10800P 1045*
10800P 585* 11000P 987* 13000P 2777*
11000P 734* 11800P 1597* 14000P 3675*
10200C 454* 10000C 875* 10000C 1071* 10000C 1232*
10300C 401* 10200C 773* 10200C 976* 10200C 1134*
10400C 352* 10400C 681* 10400C 892* 10400C 1044*
10500C 310* 10600C 600* 10600C 812* 10600C 960* 10000C 1286*
10600C 271* 10800C 530* 10800C 740* 10800C 886*
10700C 235* 11000C 466* 11000C 680* 11000C 820*
10800C 205* 11200C 410* 11200C 617* 11200C 755*
10900C 177* 11400C 360* 11400C 564* 11400C 696*
11000C 154* 11600C 315* 11600C 514* 11600C 643*
11100C 133* 11700C 295* 11800C 470* 11800C 594*
11200C 114* 11800C 277* 12000C 430* 12000C 550*
OPTION QUOTES ONLY SHOW TODAY'S TRADE & SETTLEMENT PRICES.
These quotes are available on the AgEBB through information obtained from
the Data Transmission Network.
|