Futures
03/22/17 10:02 PM GMT
SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
998'4
-3'0
1001'0
1003'2
994'0
1001'4
999'6
Jul17
1008'6
-3'0
1011'0
1013'6
1004'4
1011'6
1010'2
Aug17
1011'2
-2'4
1013'2
1015'4
1006'4
1013'6
1012'2
Sep17
1005'0
-0'2
1002'6
1007'4
998'6
1005'2
1005'0

WHEAT (QBW)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
421'4
-5'0
427'0
427'2
421'2
426'4
422'2
Jul17
436'2
-6'0
442'4
442'6
436'2
442'2
437'4
Sep17
452'4
-5'6
458'6
458'6
452'4
458'2
453'4
Dec17
472'6
-4'6
478'0
478'2
472'6
477'4
473'2

CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
358'2
-3'0
361'2
361'6
358'2
361'2
358'6
Jul17
366'0
-2'6
368'6
369'4
366'0
368'6
366'4
Sep17
373'2
-3'0
376'2
377'0
373'2
376'2
374'0
Dec17
381'4
-3'0
384'4
385'2
381'4
384'4
382'0

SOYBEAN MEAL (QSM)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
323.10
-2.70
325.50
325.70
323.10
325.80
323.5
Jul17
326.50
-2.70
329.00
329.10
326.50
329.20
326.9
Aug17
326.70
-2.30
328.50
328.70
326.70
329.00
327.0
Sep17
326.20
-1.70
327.60
327.80
326.20
327.90
326.3

CANOLA FUTURES,MAY-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
501.60
-3.30
504.30
505.80
500.10
504.90
501.6

CANOLA FUTURES,JUL-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
507.80
-2.70
510.10
511.50
506.10
510.50
507.8

CANOLA FUTURES,NOV-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
496.30
1.40
493.70
499.50
493.70
494.90
496.3

CANOLA FUTURES,JAN-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
501.70
1.50
500.50
504.90
499.60
500.20
501.7

CANOLA FUTURES,MAR-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
506.00
1.50
505.40
509.40
504.10
504.50
506.0

CANOLA FUTURES,MAY-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
508.30
1.50
508.30
508.30
508.30
506.80
508.3

CANOLA FUTURES,JUL-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
508.80
1.50
508.80
508.80
508.80
507.30
508.8

CANOLA FUTURES,NOV-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
500.60
1.50
500.60
500.60
500.60
499.10
500.6

CANOLA FUTURES,JAN-2019,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan19
500.70
1.50
500.70
500.70
500.70
499.20
500.7

CANOLA FUTURES - WCE - MAR19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar19
500.70
1.50
500.70
500.70
500.70
499.20
500.7

CANOLA FUTURES - WCE - MAY19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May19
500.70
1.50
500.70
500.70
500.70
499.20
500.7

* Futures composite price shown, delayed at least 10 minutes.
Copyright 2017 Archer Daniels Midland Company¬†¬†   Online Privacy Statement   Terms of Use   Compliance