Futures
01/18/17 12:04 PM GMT
SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
1066'0
-3'2
1068'0
1070'6
1062'4
1069'2
May17
1074'2
-3'6
1077'0
1079'6
1070'6
1078'0
Jul17
1078'0
-5'2
1082'4
1085'0
1074'2
1083'2
Aug17
1070'4
-5'2
1075'6
1076'4
1067'6
1075'6

WHEAT (QBW)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
433'4
0'0
433'2
434'2
432'4
433'4
May17
448'2
0'0
447'6
448'4
447'2
448'2
Jul17
463'2
0'0
463'2
463'4
462'2
463'2
Sep17
478'4
-0'2
478'2
479'0
477'6
478'6

CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
365'4
0'0
364'4
365'6
364'0
365'4
May17
373'0
0'2
371'6
373'0
371'2
372'6
Jul17
380'0
0'0
379'0
380'0
378'2
380'0
Sep17
386'2
0'0
385'2
386'2
384'6
386'2

SOYBEAN MEAL (QSM)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
345.80
-3.00
348.90
349.30
345.20
348.80
May17
346.50
-3.70
350.00
350.30
345.80
350.20
Jul17
345.80
-4.30
350.00
350.10
345.30
350.10
Aug17
341.40
-4.30
345.40
345.40
341.30
345.70

CANOLA FUTURES,MAR-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
509.80
0.80
509.00
510.00
508.50
509.00

CANOLA FUTURES,MAY-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
516.20
0.20
515.90
517.10
515.90
516.00

CANOLA FUTURES,JUL-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
520.00
0.60
519.40
520.10
519.30
519.40

CANOLA FUTURES,NOV-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
501.80
0.90
500.60
501.80
500.60
500.90

CANOLA FUTURES,JAN-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
502.20
502.20

CANOLA FUTURES,MAR-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
502.80
502.80

CANOLA FUTURES,MAY-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
504.40
504.40

CANOLA FUTURES,JUL-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
506.40
506.40

CANOLA FUTURES,NOV-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
506.40
506.40

CANOLA FUTURES,JAN-2019,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan19
506.40
506.40

CANOLA FUTURES - WCE - MAR19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar19
506.40
506.40

* Futures composite price shown, delayed at least 10 minutes.
Copyright 2016 Archer Daniels Midland Company¬†¬† Inside(out)   Online Privacy Statement   Terms of Use   Compliance