Futures
04/27/17 08:31 PM GMT
SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
945'6
0'0
944'4
950'4
943'4
945'6
945'6
Jul17
956'4
0'0
956'4
961'2
954'2
956'4
957'2
Aug17
958'4
0'0
958'6
963'4
956'6
958'4
959'2
Sep17
955'2
-0'2
955'2
959'4
953'6
955'4
955'6

WHEAT (QBW)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
414'4
6'6
407'0
415'0
406'0
407'6
413'4
Jul17
431'0
4'4
426'0
433'0
425'0
426'4
431'2
Sep17
444'2
5'0
440'0
446'2
438'2
439'2
444'4
Dec17
466'6
4'6
462'0
468'6
461'0
462'0
467'4

CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
360'6
1'6
358'6
364'0
358'4
359'0
362'0
Jul17
368'0
1'2
366'4
371'2
366'0
366'6
369'2
Sep17
375'0
1'2
373'4
378'2
373'0
373'6
376'2
Dec17
385'6
1'4
383'6
388'6
383'2
384'2
386'6

SOYBEAN MEAL (QSM)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
310.20
0.60
309.60
311.80
308.90
309.60
310.5
Jul17
314.50
0.80
313.40
316.20
312.80
313.70
314.8
Aug17
315.50
0.50
314.90
317.20
314.10
315.00
315.8
Sep17
315.80
0.60
315.50
317.40
314.40
315.20
316.0

CANOLA FUTURES,MAY-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
529.30
-1.10
525.50
531.60
525.50
530.40
529.3

CANOLA FUTURES,JUL-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
519.70
-1.90
520.40
522.00
518.00
521.60
519.7

CANOLA FUTURES,NOV-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
499.00
2.30
496.70
499.70
496.30
496.70
499.0

CANOLA FUTURES,JAN-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
503.00
2.50
500.50
503.60
500.00
500.50
503.0

CANOLA FUTURES,MAR-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
507.40
2.80
504.30
507.90
504.30
504.60
507.4

CANOLA FUTURES,MAY-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
509.50
2.80
509.50
509.50
509.50
506.70
509.5

CANOLA FUTURES,JUL-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
511.80
2.80
511.80
511.80
511.80
509.00
511.8

CANOLA FUTURES,NOV-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
503.60
2.80
503.60
503.60
503.60
500.80
503.6

CANOLA FUTURES,JAN-2019,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan19
503.70
2.80
503.70
503.70
503.70
500.90
503.7

CANOLA FUTURES - WCE - MAR19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar19
503.70
2.80
503.70
503.70
503.70
500.90
503.7

CANOLA FUTURES - WCE - MAY19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May19
503.70
2.80
503.70
503.70
503.70
500.90
503.7

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