Futures
02/24/17 08:07 PM GMT
SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
1014'0
2'4
1012'2
1016'2
1009'2
1011'4
1013'4
May17
1025'0
2'4
1023'0
1027'2
1020'0
1022'4
1024'2
Jul17
1034'0
2'4
1032'4
1036'2
1029'2
1031'4
1033'2
Aug17
1033'4
2'2
1030'2
1036'0
1029'2
1031'2
1033'0

WHEAT (QBW)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
431'0
-7'0
438'2
438'4
430'0
438'0
431'2
May17
447'6
-5'6
453'4
454'0
445'6
453'4
448'0
Jul17
461'6
-5'2
467'0
467'4
460'2
467'0
462'0
Sep17
476'6
-5'2
481'6
481'6
474'6
482'0
477'0

CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
364'4
-1'0
365'6
366'6
362'4
365'4
364'0
May17
371'4
-1'0
372'4
373'4
369'2
372'4
370'6
Jul17
379'0
-0'6
380'4
381'0
376'6
379'6
378'2
Sep17
385'0
-0'6
386'4
386'6
383'0
385'6
384'4

SOYBEAN MEAL (QSM)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
331.80
1.00
331.10
332.20
328.40
330.80
331.3
May17
336.00
0.80
335.60
336.60
332.80
335.20
335.7
Jul17
339.20
0.80
338.80
339.60
335.80
338.40
338.8
Aug17
338.10
0.60
337.20
338.50
335.00
337.50
338.1

CANOLA FUTURES,MAR-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
515.30
2.10
514.30
516.40
512.00
513.20
515.3

CANOLA FUTURES,MAY-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
516.70
-0.50
517.20
519.60
513.40
517.20
516.7

CANOLA FUTURES,JUL-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
520.40
0.10
522.30
522.30
517.30
520.30
520.4

CANOLA FUTURES,NOV-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
497.80
1.50
496.30
499.00
494.00
496.30
497.8

CANOLA FUTURES,JAN-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
503.40
2.10
503.10
503.10
499.80
501.30
503.4

CANOLA FUTURES,MAR-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
505.90
2.10
505.90
505.90
505.90
503.80
505.9

CANOLA FUTURES,MAY-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
507.40
2.10
507.40
507.40
507.40
505.30
507.4

CANOLA FUTURES,JUL-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
509.40
2.10
509.40
509.40
509.40
507.30
509.4

CANOLA FUTURES,NOV-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
504.30
2.10
504.30
504.30
504.30
502.20
504.3

CANOLA FUTURES,JAN-2019,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan19
504.30
2.10
504.30
504.30
504.30
502.20
504.3

CANOLA FUTURES - WCE - MAR19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar19
504.30
2.10
504.30
504.30
504.30
502.20
504.3

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