Commodity Quotes

green line


COMMODITY QUOTES     02/16/18
            CORN                   CHICAGO WHEAT              SOYBEAN OIL      
     HIGH   LOW  LAST  CHG     HIGH  LOW LAST   CHG     HIGH   LOW  LAST   CHG 
MAR  3684  3664  3674*  -2 MAR 4644 4566 4576*  -40 MAR 3184  3148  3154*   -16
MAY  3760  3742  3750*  -4 MAY 4780 4702 4714*  -36 MAY 3204  3166  3173*   -17
JUL  3836  3816  3826*  -2 JUL 4922 4846 4864*  -34 JUL 3225  3186  3192*   -19
SEP  3900  3884  3894*  -2 SEP 5076 5002 5024*  -30 AUG 3225  3198  3203*   -19
DEC  3976  3960  3970*  -4 DEC 5276 5204 5232*  -26 SEP 3244  3206  3213*   -18
MAR  4052  4036  4046*  -4 MAR 5420 5364 5384*  -24 OCT 3253  3215  3221*   -20
MAY  4100  4086  4096*  +0 MAY           5430*  -22 DEC 3273  3235  3242*   -20
JUL  4144  4130  4142*  +2             OATS         JAN 3278  3250  3257*   -20
SEP  4100  4094  4096*  +0 MAR 2684 2650 2676*   -6            K.C. WHEAT      
DEC  4126  4102  4122*  +6 MAY 2724 2670 2716*  +12 MAR 4822  4730  4784*    +4
          SOYBEANS         JUL 2686 2680 2706*   +6 MAY 4972  4880  4934*    +4
MAR 10282 10120 10214* -26 SEP           2682*   +6 JUL 5144  5052  5104*    +0
MAY 10390 10230 10324* -24         SOYBEAN MEAL     SEP 5314  5230  5276*    -2
JUL 10484 10330 10422* -24 MAR 3793 3683 3733*   -4 DEC 5532  5436  5482*   -10
AUG 10492 10342 10432* -24 MAY 3812 3709 3760*   +5 MAR 5644  5562  5594*   -14
SEP 10352 10236 10306* -22 JUL 3772 3689 3738*  +16            MINN WHEAT      
NOV 10236 10152 10220* -16 AUG 3710 3643 3684*  +20 MAR 6076  6030  6052*   -32
JAN 10280 10200 10262* -12 SEP 3670 3614 3642*  +13 MAY 6182  6144  6156*   -30
MAR 10226 10172 10204* -14 OCT 3628 3572 3594*   +3 JUL 6272  6240  6242*   -32
MAY 10230 10190 10210* -10 DEC 3619 3565 3585*   -3 SEP 6332  6294  6310*   -26
JUL 10280 10240 10260*  -2 JAN 3591 3549 3559*   -3 DEC 6414  6382  6390*   -22
        COTTON (@CT)              ROUGH RICE (@RR)    
     HIGH   LOW  LAST  CHG MAR 12040 11900 12015* +65 
MAR  7587  7513  7572* +31 MAY 12245 12125 12230* +45 
MAY  7725  7647  7716* +39 JUL 12455 12360 12455* +40 
JUL  7822  7750  7812* +36 SEP 11870 11870 11840* +55 
OCT              7638* +12 NOV             11700* +55 
DEC  7565  7525  7562* +13 JAN             11700* +55 
MAR  7591  7560  7589*  +5 MAR             11700* +55 
MAY              7587*  +5 MAY                     +0 
JUL              7584*  +4
OCT              7372*  +4
DEC              7145*  +4
MAR              7192*  +4

CORN     LAST            LAST            LAST            LAST            LAST   
MAR18    3674*  MAY18    3750*  JUL18    3826*  SEP18    3894*  DEC18    3970*  
3300P     1*    3350P     2*    3000P     1*    3100P     4*    3200P    12*    
3350P     1*    3400P     3*    3100P     2*    3200P     7*    3300P    21*    
3400P     1*    3450P     5*    3200P     3*    3300P    14*    3400P    33*    
3450P     1*    3500P    11*    3300P     5*    3400P    25*    3500P    53*    
3500P     1*    3550P    17*    3400P    12*    3500P    44*    3600P    81*    
3550P     1*    3600P    30*    3500P    25*    3600P    73*    3700P   117*    
3600P     2*    3650P    46*    3600P    51*    3700P   116*    3800P   165D    
3650P    13*    3700P    70*    3700P    92*    3800P   167*    3900P   216*    
3700P    40*    3750P    96*    3800P   144*    3900P   225*    4000P   275*    
3750P    80*    3800P   127*    3900P   206*    4000P   291*    4100P   342*    
3800P   126*    3850P   162*    4000P   276*    4100P   362*    4200P   411*    
3850P   175*    3900P   200*    4100P   353*    4200P   437*    4300P   484*    
                                                                                
3550C   124*    3600C   180*    3500C   352*    3600C   366*    3700C   391*    
3600C    76*    3650C   145*    3600C   277*    3700C   311*    3800C   336*    
3650C    37*    3700C   120*    3700C   217*    3800C   262*    3900C   291*    
3700C    14*    3750C    96*    3800C   172*    3900C   221*    4000C   245*    
3750C     4*    3800C    77*    3900C   134*    4000C   186*    4100C   217U    
3800C     2*    3850C    62*    4000C   104*    4100C   157*    4200C   183*    
3850C     1*    3900C    50*    4100C    82*    4200C   134*    4300C   157*    
3900C     1*    3950C    40*    4200C    65*    4300C   114*    4400C   142*    
3950C     1*    4000C    32*    4300C    52*    4400C    96*    4500C   116*    
4000C     1*    4050C    25*    4400C    41*    4500C    83*    4600C   102*    
4050C     1*    4100C    21*    4500C    33*    4600C    71*    4700C    90*    
                                                                                
WHEAT    LAST            LAST            LAST            LAST            LAST   
MAR18    4576*  MAY18    4714*  JUL18    4864*  SEP18    5024*  DEC18    5232*  
4200P     1*    4350P    40*    4100P    17*    4300P    41*    4500P    62*    
4250P     1*    4400P    51*    4200P    27*    4400P    57*    4600P    84*    
4300P     2*    4450P    65*    4300P    43*    4500P    82*    4700P   113*    
4350P     3*    4500P    83*    4400P    64*    4600P   111*    4800P   146*    
4400P     6*    4550P   102*    4500P    93*    4700P   147*    4900P   186*    
4450P    13*    4600P   124*    4600P   130*    4800P   192*    5000P   232*    
4500P    24*    4650P   150*    4700P   174*    4900P   242*    5100P   283*    
4550P    43*    4700P   176*    4800P   226*    5000P   297*    5200P   340*    
4600P    70*    4750P   206*    4900P   284*    5100P   357*    5300P   400*    
4650P   102*    4800P   237*    5000P   350*    5200P   423*    5400P   463*    
4700P   141*    4850P   272*    5100P   417*    5300P   491*    5500P   532*    
4750P   183*    4900P   306*    5200P   491*    5400P   563*    5600P   603*    
                                                                                
4450C   141*    4600C   240*    4600C   393*    4800C   415*    5000C   462*    
4500C   102*    4650C   214*    4700C   337*    4900C   366*    5100C   414*    
4550C    71*    4700C   192*    4800C   291*    5000C   323*    5200C   372*    
4600C    46*    4750C   172*    4900C   251*    5100C   284*    5300C   333*    
4650C    30*    4800C   153*    5000C   214*    5200C   250*    5400C   297*    
4700C    17*    4850C   136*    5100C   184*    5300C   217*    5500C   266*    
4750C    11*    4900C   123*    5200C   156*    5400C   191*    5600C   240*    
4800C     5*    4950C   110*    5300C   134*    5500C   166*    5700C   214*    
4850C     3*    5000C    96*    5400C   114*    5600C   146*    5800C   192*    
4900C     1*    5050C    85*    5500C    96*    5700C   130*    5900C   172*    
                                                                                
KCWHEAT  LAST             LAST            LAST            LAST            LAST  
MAR18       4784* MAY18    4934*   JUL18   5104*   SEP18   5276*   DEC18   5482*
4400P       1*    4550P    57*     4300P    32*    4500P    54*    4700P    80* 
4450P       2*    4600P    72*     4400P    44*    4600P    73*    4800P   102* 
4500P       3*    4650P    87*     4500P    62*    4700P    97*    4900P   131* 
4550P       6*    4700P   106*     4600P    84*    4800P   127*    5000P   164* 
4600P      12*    4750P   127*     4700P   114*    4900P   164*    5100P   204* 
4650P      20*    4800P   151*     4800P   151*    5000P   206*    5200P   251* 
4700P      33*    4850P   176*     4900P   195*    5100P   255*    5300P   301* 
4750P      52*    4900P   204*     5000P   246*    5200P   311*    5400P   356* 
4800P      76*    4950P   233*     5100P   304*    5300P   370*    5500P   415* 
4850P     107*    5000P   264*     5200P   366*    5400P   432*    5600P   477* 
4900P     144*    5050P   295*     5300P   434*    5500P   500*    5700P   543* 
4950P     185*    5100P   330*     5400P   505*    5600P   570*    5800P   611* 
                                                                                
4650C     154*    4800C   285*     4800C   454*    5000C   483*    5200C   531* 
4700C     117*    4850C   262*     4900C   400*    5100C   432*    5300C   482* 
4750C      86*    4900C   240*     5000C   352*    5200C   386*    5400C   437* 
4800C      62*    4950C   217*     5100C   310*    5300C   346*    5500C   397* 
4850C      43*    5000C   200*     5200C   273*    5400C   311*    5600C   362* 
4900C      30*    5050C   182*     5300C   241*    5500C   277*    5700C   327* 
4950C      21*    5100C   165*     5400C   212*    5600C   250*    5800C   296* 
5000C      13*    5150C   151*     5500C   186*    5700C   223*    5900C   267* 
5050C       7*    5200C   136*     5600C   164*    5800C   201*    6000C   243* 
5100C       5*    5250C   124*     5700C   144*    5900C   181*    6100C   220* 
                                                                                
BEAN OIL LAST             LAST            LAST            LAST            LAST  
27500P      5*    28000P   20*     28000P   80*    28000P  110*    28500P  180* 
28000P      5*    28500P   40*     28500P  120*    28500P  160*    29000P  260* 
28500P      5*    29000P   70*     29000P  175*    29000P  225*    29500P  365* 
29000P      5*    29500P  115*     29500P  250*    29500P  315*    30000P  495* 
29500P      5*    30000P  190*     30000P  355*    30000P  430*    30500P  655* 
30000P      5*    30500P  300*     30500P  495*    30500P  580*    31000P  845* 
30500P     15*    31000P  465*     31000P  675*    31000P  760*    31500P 1065* 
31000P     60*    31500P  685*     31500P  895*    31500P  980*    32000P 1315* 
31500P    230*    32000P  960*     32000P 1160*    32000P 1235*    32500P 1595* 
32000P    565*    32500P 1285*     32500P 1465*    32500P 1525*    33000P 1900* 
32500P   1000*    33000P 1650*     33000P 1800*    33000P 1845*    33500P 2230* 
33000P   1475*    33500P 2050*     33500P 2170*    33500P 2195*    34000P 2585* 
                                                                                
30000C   1545*    30500C 1525*     30500C 1910*    30500C 2100*    31000C 1970* 
30500C   1055*    31000C 1195*     31000C 1590*    31000C 1785*    31500C 1690* 
31000C    600*    31500C  915*     31500C 1315*    31500C 1505*    32000C 1445* 
31500C    270*    32000C  690*     32000C 1080*    32000C 1265*    32500C 1225* 
32000C    105*    32500C  515*     32500C  885*    32500C 1055*    33000C 1035* 
32500C     40*    33000C  385*     33000C  725*    33000C  880*    33500C  870* 
33000C     15*    33500C  285*     33500C  595*    33500C  730*    34000C  730* 
33500C      5*    34000C  210*     34000C  490*    34000C  605*    34500C  610* 
34000C      5*    34500C  155*     34500C  400*    34500C  505*    35000C  510* 
34500C      5*    35000C  110*     35000C  330*    35000C  420*    35500C  430* 
35000C      5*    35500C   80*     35500C  270*    35500C  350*    36000C  360* 
35500C      5*    36000C   60*     36000C  220*    36000C  290*    36500C  305* 

BEANMEAL LAST             LAST            LAST            LAST            LAST  
MAR18       3733* MAY18    3760*   JUL18   3738*   AUG18   3684*   SEP18   3642*
33500P     50*    33500P  400*     29000P   95*    29000P  135*    28000P  110* 
34000P     65*    34000P  505*     30000P  160*    30000P  225*    29000P  185* 
34500P     85*    34500P  630*     31000P  255*    31000P  350*    30000P  290* 
35000P    120*    35000P  775*     32000P  395*    32000P  530*    31000P  445* 
35500P    175*    35500P  940*     33000P  595*    33000P  780*    32000P  660* 
36000P    270*    36000P 1135*     34000P  865*    34000P 1105*    33000P  950* 
36500P    410*    36500P 1355*     35000P 1215*    35000P 1510*    34000P 1315* 
37000P    600*    37000P 1595*     36000P 1645*    36000P 2000*    35000P 1765* 
37500P    845*    37500P 1865*     37000P 2160*    37000P 2570*    36000P 2295* 
38000P   1145*    38000P 2155*     38000P 2750*    38000P 3205*    37000P 2895* 
38500P   1495*    38500P 2470*     39000P 3405*    39000P 3895*    38000P 3560* 
39000P   1885*    39000P 2800*     40000P 4115*    40000P 4635*    39000P 4275* 
                                                                                
36000C   1600*    36000C 2730*     34000C 4230*    34000C 3930*    33000C 4345* 
36500C   1240*    36500C 2450*     35000C 3580*    35000C 3340*    34000C 3720* 
37000C    930*    37000C 2195*     36000C 3020*    36000C 2835*    35000C 3175* 
37500C    675*    37500C 1965*     37000C 2535*    37000C 2410*    36000C 2710* 
38000C    475*    38000C 1755*     38000C 2130*    38000C 2050*    37000C 2320* 
38500C    325*    38500C 1570*     39000C 1790*    39000C 1750*    38000C 1990* 
39000C    215*    39000C 1405*     40000C 1505*    40000C 1495*    39000C 1710* 
39500C    135*    39500C 1255*     41000C 1265*    41000C 1275*    40000C 1475* 
40000C     85*    40000C 1125*     42000C 1065*    42000C 1085*    41000C 1270* 
40500C     50*    40500C 1005*     43000C  895*    43000C  930*    42000C 1100* 
41000C     30*    41000C  895*     44000C  750*    44000C  800*    43000C  950* 
41500C     15*    41500C  800*     45000C  630*    45000C  685*    44000C  820* 

SOYBEANS LAST            LAST            LAST            LAST            LAST   
MAR18   10214*  MAY18   10324*  JUL18   10422*  AUG18   10432*  NOV18   10220*  
9400P     1*    9500P    26*    8800P    13*    8800P    23*    8600P    43*    
9500P     1*    9600P    37*    9000P    20*    9000P    35*    8800P    64*    
9600P     1*    9700P    53*    9200P    33*    9200P    55*    9000P    96*    
9700P     2*    9800P    73*    9400P    52*    9400P    85*    9200P   141*    
9800P     4*    9900P   101*    9600P    85*    9600P   131*    9400P   200*    
9900P    12*    10000P  136*    9800P   136*    9800P   192*    9600P   272*    
10000P   27*    10100P  180*    10000P  207*    10000P  270*    9800P   360*    
10100P   61*    10200P  227*    10200P  300*    10200P  353*    10000P  457*    
10200P  106*    10300P  283*    10400P  407*    10400P  462*    10200P  572*    
10300P  166*    10400P  331*    10600P  533*    10600P  595*    10400P  694*    
10400P  237*    10500P  407*    10800P  671*    10800P  730*    10600P  825*    
10500P  295*    10600P  465*    11000P  817*    11000P  872*    10800P  964*    
                                                                                
9900C   334U    10000C  461*    9800C   756*    9800C   821*    9600C   886*    
10000C  243*    10100C  420*    10000C  627*    10000C  700*    9800C   775*    
10100C  192*    10200C  366*    10200C  521*    10200C  595*    10000C  677*    
10200C  122*    10300C  323*    10400C  431*    10400C  505*    10200C  592*    
10300C   93U    10400C  266*    10600C  356*    10600C  430*    10400C  515*    
10400C   53*    10500C  233*    10800C  294*    10800C  364*    10600C  447*    
10500C   31U    10600C  203*    11000C  243*    11000C  307*    10800C  391*    
10600C   25*    10700C  191*    11200C  212*    11200C  261*    11000C  340*    
10700C   13*    10800C  166*    11400C  167*    11400C  222*    11200C  294*    
10800C    7*    10900C  146*    11600C  140*    11600C  187*    11400C  256*    
10900C    5*    11000C  117*    11800C  116*    11800C  161*    11600C  223*    
                                                                                
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 ]