Commodity Quotes

green line


COMMODITY QUOTES     08/17/18
            CORN                   CHICAGO WHEAT              SOYBEAN OIL        
     HIGH   LOW  LAST  CHG     HIGH  LOW LAST   CHG     HIGH   LOW  LAST   CHG   
SEP  3676  3616  3642* -10 SEP 5630 5350 5604* +182 SEP 2840  2807  2823*    +8  
DEC  3824  3760  3786* -10 DEC 5826 5550 5796* +176 OCT 2853  2818  2836*    +8  
MAR  3940  3880  3906*  -6 MAR 6042 5784 6014* +166 DEC 2874  2838  2856*    +8  
MAY  4006  3950  3976*  -6 MAY 6142 5900 6110* +150 JAN 2898  2863  2880*    +7  
JUL  4066  4004  4034*  -6 JUL 6044 5820 5966*  +82 MAR 2928  2894  2910*    +7  
SEP  4046  3992  4016* -14 SEP 6106 5894 6030*  +74 MAY 2956  2921  2939*    +7  
DEC  4070  4016  4044* -12 DEC 6204 6014 6122*  +66 JUL 2984  2953  2968*    +7  
MAR  4162  4122  4146* -10             OATS         AUG 2993  2976  2984*    +7  
MAY  4210  4210  4202* -10 SEP 2596 2540 2586*  +50            K.C. WHEAT        
JUL  4244  4224  4242*  -6 DEC 2684 2612 2670*  +34 SEP 5686  5422  5650*  +174  
          SOYBEANS         MAR 2730 2700 2722*  +34 DEC 5960  5690  5920*  +170  
SEP  8874  8710  8814* -40 MAY           2744*  +34 MAR 6190  5932  6156*  +166  
NOV  8986  8820  8926* -42         SOYBEAN MEAL     MAY 6302  6056  6270*  +154  
JAN  9106  8942  9050* -42 SEP 3360 3294 3301*  -45 JUL 6240  6050  6170*   +86  
MAR  9216  9056  9154* -42 OCT 3367 3300 3307*  -48 SEP 6322  6176  6250*   +72  
MAY  9320  9162  9260* -44 DEC 3384 3314 3324*  -46            MINN WHEAT        
JUL  9414  9260  9346* -50 JAN 3373 3309 3320*  -41 SEP 6152  5910  6084*  +122  
AUG  9404  9360  9362* -50 MAR 3343 3279 3291*  -38 DEC 6312  6084  6252*  +120  
SEP              9312* -50 MAY 3307 3249 3263*  -37 MAR 6460  6280  6402*  +116  
NOV  9346  9196  9284* -54 JUL 3328 3263 3274*  -40 MAY 6524  6366  6482*  +116  
JAN  9360  9326  9364* -50 AUG 3288 3266 3275*  -39 JUL 6546  6450  6504*   +96  
        COTTON (@CT)              ROUGH RICE (@RR)      
     HIGH   LOW  LAST  CHG SEP10590 10290 10350* -110   
OCT  8175  8158  8175* -38 NOV10725 10485 10525* -110   
DEC  8189  8108  8139* -41 JAN10725 10690 10710* -105   
MAR  8210  8138  8171* -30 MAR11050 10785 10800* -145   
MAY  8237  8177  8210* -23 MAY            10815* -145   
JUL  8267  8214  8248* -27 JUL            10955* -145   
OCT              7848* -16 SEP            10920* -145   
DEC  7749  7690  7738* -12 NOV                     +0   
MAR  7753  7753  7742*  -2  
MAY  7818  7818  7797*  -2  
JUL  7838  7838  7817*  +1  
OCT              7674*  +1  

CORN     LAST            LAST            LAST            LAST            LAST   
SEP18    3642*  DEC18    3786*  MAR19    3906*  MAY19    3976*  JUL19    4034*  
3250P     1*    3000P     1*    3100P     4*    3200P     5*    3200P     6*    
3300P     1*    3100P     2*    3200P     7*    3300P    12*    3300P    14*    
3350P     1*    3200P     4*    3300P    13*    3400P    22*    3400P    24*    
3400P     1*    3300P     7*    3400P    22*    3500P    36*    3500P    40*    
3450P     1*    3400P    14*    3500P    35*    3600P    56*    3600P    61*    
3500P     3*    3500P    26*    3600P    56*    3700P    86*    3700P    87*    
3550P     7*    3600P    52*    3700P    87*    3800P   126*    3800P   125*    
3600P    20*    3700P    92*    3800P   132*    3900P   176*    3900P   172*    
3650P    41*    3800P   144*    3900P   185*    4000P   232*    4000P   227*    
3700P    73*    3900P   210*    4000P   246*    4100P   302*    4100P   287*    
3750P   115*    4000P   283*    4100P   314*    4200P   372*    4200P   350*    
3800P   163*    4100P   363*    4200P   386*    4300P   443*    4300P   415*    
                                                                                
3500C   145*    3500C   313*    3600C   362*    3700C   361*    3700C   420*    
3550C   101*    3600C   240*    3700C   294*    3800C   302*    3800C   356*    
3600C    62*    3700C   177*    3800C   237*    3900C   253*    3900C   304*    
3650C    33*    3800C   132*    3900C   193*    4000C   211*    4000C   263*    
3700C    15*    3900C    96*    4000C   154*    4100C   181*    4100C   224*    
3750C     7*    4000C    72*    4100C   123*    4200C   152*    4200C   186*    
3800C     5*    4100C    53*    4200C    96*    4300C   124*    4300C   154*    
3850C     3*    4200C    40*    4300C    76*    4400C   100*    4400C   132*    
3900C     2*    4300C    30*    4400C    61*    4500C    81*    4500C   113*    
3950C     1*    4400C    23*    4500C    47*    4600C    66*    4600C    94*    
4000C     1*    4500C    17*    4600C    37*    4700C    56*    4700C    77*    
                                                                                
WHEAT    LAST            LAST            LAST            LAST            LAST   
SEP18    5604*  DEC18    5796*  MAR19    6014*  MAY19    6110*  JUL19    5966*  
5000P     1*    4800P    15*    5000P    43*    5200P    83*    5100P   113*    
5050P     1*    4900P    23*    5100P    56*    5300P   105*    5200P   141*    
5100P     2*    5000P    34*    5200P    75*    5400P   132*    5300P   171*    
5150P     2*    5100P    47*    5300P    96*    5500P   163*    5400P   205*    
5200P     3*    5200P    67*    5400P   123*    5600P   200*    5500P   245*    
5250P     5*    5300P    94*    5500P   154*    5700P   241*    5600P   290*    
5300P     7*    5400P   126*    5600P   192*    5800P   285*    5700P   336*    
5350P    13*    5500P   165*    5700P   234*    5900P   335*    5800P   390*    
5400P    21*    5600P   210*    5800P   282*    6000P   390*    5900P   445*    
5450P    33*    5700P   261*    5900P   334*    6100P   446*    6000P   504*    
5500P    50*    5800P   316*    6000P   391*    6200P   506*    6100P   565*    
5550P    70*    5900P   377*    6100P   451*    6300P   570*    6200P   630*    
                                                                                
5250C   361*    5300C   590*    5500C   665*    5700C   645*    5600C   652*    
5300C   313*    5400C   523*    5600C   603*    5800C   593*    5700C   601*    
5350C   267*    5500C   462*    5700C   546*    5900C   543*    5800C   554*    
5400C   225*    5600C   405*    5800C   494*    6000C   497*    5900C   512*    
5450C   187*    5700C   356*    5900C   447*    6100C   456*    6000C   472*    
5500C   154*    5800C   314*    6000C   405*    6200C   417*    6100C   434*    
5550C   124*    5900C   276*    6100C   366*    6300C   382*    6200C   401*    
5600C   100*    6000C   243*    6200C   331*    6400C   347*    6300C   370*    
5650C    77*    6100C   213*    6300C   300*    6500C   316*    6400C   340*    
5700C    61*    6200C   186*    6400C   270*    6600C   290*    6500C   312*    
                                                                                
KCWHEAT  LAST             LAST            LAST            LAST            LAST  
SEP18       5650* DEC18    5920*   MAR19   6156*   MAY19   6270*   JUL19   6170*
5050P       1*    4900P    16*     5200P    54*    5300P    83*    5300P   120* 
5100P       1*    5000P    24*     5300P    72*    5400P   104*    5400P   147* 
5150P       1*    5100P    35*     5400P    93*    5500P   127*    5500P   181* 
5200P       1*    5200P    50*     5500P   120*    5600P   156*    5600P   216* 
5250P       3*    5300P    70*     5600P   151*    5700P   191*    5700P   257* 
5300P       5*    5400P    95*     5700P   186*    5800P   227*    5800P   303* 
5350P      10*    5500P   126*     5800P   227*    5900P   271*    5900P   351* 
5400P      15*    5600P   165*     5900P   274*    6000P   317*    6000P   403* 
5450P      24*    5700P   210*     6000P   325*    6100P   367*    6100P   457* 
5500P      36*    5800P   261*     6100P   381*    6200P   423*    6200P   515* 
5550P      53*    5900P   315*     6200P   441*    6300P   482*    6300P   575* 
5600P      73*    6000P   376*     6300P   503*    6400P   543*    6400P   640* 
                                                                                
5300C     355*    5400C   613*     5700C   641*    5800C   693*    5800C   667* 
5350C     310*    5500C   545*     5800C   583*    5900C   636*    5900C   616* 
5400C     265*    5600C   484*     5900C   530*    6000C   584*    6000C   571* 
5450C     224*    5700C   430*     6000C   482*    6100C   536*    6100C   526* 
5500C     186*    5800C   380*     6100C   437*    6200C   493*    6200C   485* 
5550C     153*    5900C   335*     6200C   397*    6300C   452*    6300C   447* 
5600C     123*    6000C   296*     6300C   362*    6400C   414*    6400C   412* 
5650C      96*    6100C   262*     6400C   327*    6500C   380*    6500C   380* 
5700C      75*    6200C   231*     6500C   297*    6600C   347*    6600C   347* 
5750C      56*    6300C   203*     6600C   270*    6700C   317*    6700C   321* 
                                                                                
BEAN OIL LAST             LAST            LAST            LAST            LAST  
24000P      5*    24500P    5*     24500P   40*    24500P   55*    25000P  130* 
24500P      5*    25000P   10*     25000P   60*    25000P   80*    25500P  190* 
25000P      5*    25500P   20*     25500P   95*    25500P  115*    26000P  265* 
25500P      5*    26000P   40*     26000P  150*    26000P  170*    26500P  360* 
26000P      5*    26500P   75*     26500P  225*    26500P  245*    27000P  480* 
26500P      5*    27000P  140*     27000P  340*    27000P  350*    27500P  630* 
27000P     15*    27500P  250*     27500P  490*    27500P  490*    28000P  805* 
27500P     55*    28000P  425*     28000P  695*    28000P  680*    28500P 1015* 
28000P    175*    28500P  675*     28500P  940*    28500P  910*    29000P 1250* 
28500P    440*    29000P  995*     29000P 1230*    29000P 1185*    29500P 1515* 
29000P    830*    29500P 1370*     29500P 1560*    29500P 1490*    30000P 1805* 
29500P   1290*    30000P 1790*     30000P 1925*    30000P 1835*    30500P 2130* 
                                                                                
26500C   1735*    27000C 1500*     27000C 1890*    27000C 2140*    27500C 2215* 
27000C   1245*    27500C 1110*     27500C 1545*    27500C 1785*    28000C 1895* 
27500C    785*    28000C  785*     28000C 1250*    28000C 1475*    28500C 1610* 
28000C    405*    28500C  535*     28500C 1000*    28500C 1210*    29000C 1350* 
28500C    170*    29000C  355*     29000C  795*    29000C  985*    29500C 1115* 
29000C     60*    29500C  235*     29500C  625*    29500C  795*    30000C  915* 
29500C     20*    30000C  155*     30000C  490*    30000C  640*    30500C  740* 
30000C      5*    30500C  105*     30500C  380*    30500C  515*    31000C  600* 
30500C      5*    31000C   70*     31000C  295*    31000C  410*    31500C  485* 
31000C      5*    31500C   50*     31500C  230*    31500C  335*    32000C  400* 
31500C      5*    32000C   35*     32000C  180*    32000C  270*    32500C  325* 
32000C      5*    32500C   25*     32500C  140*    32500C  220*    33000C  270* 

BEANMEAL LAST             LAST            LAST            LAST            LAST  
SEP18       3301* OCT18    3307*   DEC18   3324*   JAN19   3320*   MAR19   3291*
29500P      5*    29500P   25*     29500P  145*    26000P   15*    25000P   20* 
30000P      5*    30000P   45*     30000P  210*    27000P   30*    26000P   40* 
30500P      5*    30500P   80*     30500P  295*    28000P   65*    27000P   80* 
31000P     15*    31000P  130*     31000P  405*    29000P  135*    28000P  160* 
31500P     30*    31500P  210*     31500P  550*    30000P  270*    29000P  290* 
32000P     75*    32000P  335*     32000P  730*    31000P  505*    30000P  500* 
32500P    180*    32500P  515*     32500P  950*    32000P  860*    31000P  815* 
33000P    380*    33000P  755*     33000P 1205*    33000P 1350*    32000P 1245* 
33500P    695*    33500P 1050*     33500P 1490*    34000P 1960*    33000P 1785* 
34000P   1095*    34000P 1395*     34000P 1800*    35000P 2665*    34000P 2415* 
34500P   1545*    34500P 1780*     34500P 2140*    36000P 3445*    35000P 3125* 
35000P   2020*    35000P 2190*     35000P 2500*    37000P 4280*    36000P 3900* 
                                                                                
32000C   1085*    32000C 1405*     32000C 1965*    31000C 2690*    30000C 3385* 
32500C    690*    32500C 1085*     32500C 1685*    32000C 2055*    31000C 2710* 
33000C    390*    33000C  825*     33000C 1440*    33000C 1550*    32000C 2150* 
33500C    205*    33500C  620*     33500C 1230*    34000C 1165*    33000C 1695* 
34000C    105*    34000C  465*     34000C 1045*    35000C  875*    34000C 1335* 
34500C     55*    34500C  350*     34500C  885*    36000C  660*    35000C 1055* 
35000C     30*    35000C  265*     35000C  750*    37000C  500*    36000C  835* 
35500C     15*    35500C  200*     35500C  640*    38000C  385*    37000C  665* 
36000C     10*    36000C  155*     36000C  545*    39000C  300*    38000C  535* 
36500C      5*    36500C  120*     36500C  470*    40000C  230*    39000C  430* 
37000C      5*    37000C   90*     37000C  405*    41000C  185*    40000C  350* 
37500C      5*    37500C   70*     37500C  350*    42000C  145*    41000C  285* 

SOYBEANS LAST            LAST            LAST            LAST            LAST   
NOV18    8926*  JAN19    9050*  MAR19    9154*  MAY19    9260*  JUL19    9346*  
8200P    77*    7400P    16*    7600P    32*    7800P    46*    7800P    54*    
8300P    97*    7600P    23*    7800P    50*    8000P    74*    8000P    81*    
8400P   122*    7800P    41*    8000P    73*    8200P   112*    8200P   115*    
8500P   151*    8000P    55*    8200P   106*    8400P   161*    8400P   163*    
8600P   184*    8200P    95*    8400P   154*    8600P   224*    8600P   223*    
8700P   223*    8400P   142*    8600P   216*    8800P   303*    8800P   297*    
8800P   265*    8600P   203*    8800P   295*    9000P   395*    9000P   386*    
8900P   314*    8800P   282*    9000P   391*    9200P   501*    9200P   490*    
9000P   367*    9000P   353*    9200P   501*    9400P   617*    9400P   603*    
9100P   430*    9200P   464*    9400P   623*    9600P   745*    9600P   730*    
9200P   494*    9400P   591*    9600P   760*    9800P   883*    9800P   864*    
9300P   564*    9600P   731*    9800P   867*    10000P 1030*    10000P 1007*    
                                                                                
8700C   450*    8400C   787*    8600C   766*    8800C   757*    8800C   837*    
8800C   393*    8600C   674*    8800C   671*    9000C   653*    9000C   730*    
8900C   342*    8800C   531*    9000C   544*    9200C   561*    9200C   634*    
9000C   295*    9000C   430*    9200C   455*    9400C   480*    9400C   552*    
9100C   256*    9200C   344*    9400C   381*    9600C   410*    9600C   480*    
9200C   223*    9400C   275*    9600C   317*    9800C   350*    9800C   417*    
9300C   193*    9600C   220*    9800C   264*    10000C  296*    10000C  364*    
9400C   167*    9800C   177*    10000C  221*    10200C  253*    10200C  317*    
9500C   146*    10000C  141*    10200C  183*    10400C  215*    10400C  280*    
9600C   126*    10200C  113*    10400C  152*    10600C  183*    10600C  244*    
9700C   111*    10400C   92*    10600C  126*    10800C  155*    10800C  215*    
                                                                                
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 ]