Futures
02/25/17 10:41 PM GMT
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

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

LIVE CATTLE (LC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Feb17
123.75
0.68
123.75
123.95
122.20
123.08
123.750
Apr17
114.95
-1.58
114.95
116.70
114.60
116.53
114.950
Jun17
104.85
-1.93
104.85
106.88
104.68
106.78
104.850
Aug17
100.33
-2.18
100.33
102.48
100.18
102.50
100.325

FEEDER CATTLE (FC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
121.70
-3.45
121.70
125.10
121.50
125.15
121.700
Apr17
121.55
-3.95
121.55
125.50
121.30
125.50
121.550
May17
121.08
-3.58
121.08
124.53
120.85
124.65
121.075
Aug17
122.65
-2.95
122.65
125.40
122.45
125.60
122.650

US DOLLAR INDEX (DX)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
101.13
0.08
101.04
101.15
100.64
101.05
101.090
Jun17
101.09
0.09
100.98
101.09
100.60
101.00
101.040
Sep17
100.90
0.04
100.65
100.86
100.50
100.86
100.900
Dec17
100.72
0.04
100.50
100.70
100.30
100.68
100.720

CRUDE PALM OIL,MAR-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
2977.00
32.00
2940.00
2977.00
2940.00
2945.00
2977

CRUDE PALM OIL,APR-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Apr17
2860.00
25.00
2828.00
2861.00
2818.00
2835.00
2860

CRUDE PALM OIL,MAY-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
2806.00
24.00
2770.00
2808.00
2763.00
2782.00
2806

CRUDE PALM OIL,JUN-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jun17
2758.00
24.00
2723.00
2760.00
2720.00
2734.00
2758

CRUDE PALM OIL,JUL-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
2716.00
25.00
2680.00
2719.00
2680.00
2691.00
2716

CRUDE PALM OIL,AUG-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Aug17
2680.00
27.00
2645.00
2682.00
2645.00
2653.00
2680

CRUDE PALM OIL,SEP-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep17
2654.00
25.00
2629.00
2658.00
2629.00
2629.00
2654

CRUDE PALM OIL,NOV-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
2650.00
23.00
2618.00
2656.00
2618.00
2627.00
2650

CRUDE PALM OIL,JAN-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
2676.00
23.00
2648.00
2677.00
2648.00
2653.00
2676

CRUDE PALM OIL,MAR-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
2686.00
22.00
2662.00
2686.00
2658.00
2664.00
2686

CRUDE PALM OIL,MAY-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
2685.00
20.00
2663.00
2685.00
2658.00
2665.00
2685

CRUDE PALM OIL,JUL-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
2683.00
19.00
2657.00
2684.00
2656.00
2664.00
2683

CRUDE PALM OIL,SEP-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep18
2675.00
19.00
2671.00
2677.00
2668.00
2656.00
2675

CRUDE PALM OIL,NOV-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
2681.00
19.00
2670.00
2675.00
2670.00
2662.00
2681

CRUDE PALM OIL,JAN-2019,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan19
2681.00
19.00
2681.00
2681.00
2681.00
2662.00
2681

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