Futures
09/30/16 06:38 AM GMT
CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Dec16
329'0
-0'2
329'0
329'2
328'2
329'2
Mar17
338'6
-0'2
339'0
339'0
338'0
339'0
May17
345'2
-0'6
346'0
346'2
345'2
346'0
Jul17
352'2
-0'6
353'0
353'2
352'2
353'0

SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov16
947'0
-3'2
950'0
950'0
944'2
950'2
Jan17
953'0
-3'2
956'0
956'0
950'2
956'2
Mar17
959'2
-3'6
962'2
962'2
957'0
963'0
May17
965'4
-4'0
967'6
967'6
963'4
969'4

LIVE CATTLE (LC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Oct16
101.90
-1.58
101.90
104.00
101.65
103.48
101.900
Dec16
103.13
-0.50
103.13
104.60
102.75
103.63
103.125
Feb17
103.43
-0.68
103.43
104.93
103.15
104.10
103.425
Apr17
102.80
-0.80
102.80
104.23
102.65
103.60
102.800

FEEDER CATTLE (FC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Oct16
127.50
-0.53
127.50
128.98
127.05
128.03
127.500
Nov16
123.93
-0.73
123.93
125.40
123.33
124.65
123.925
Jan17
120.63
-0.05
120.63
121.45
119.73
120.68
120.625
Mar17
119.43
-0.03
119.43
120.08
118.33
119.45
119.425

FEEDER CATTLE FUTURES (FC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep17
122.50
0.00
122.50
122.50
122.50
122.50

US DOLLAR INDEX (DX)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Dec16
95.45
-0.02
95.47
95.59
95.39
95.47
Mar17
95.36
-0.04
95.41
95.46
95.33
95.40
Jun17
95.32
95.32
Sep17
95.24
95.24

CRUDE PALM OIL,OCT-2016,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Oct16
2754.00
-7.00
2735.00
2758.00
2735.00
2761.00

CRUDE PALM OIL,NOV-2016,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov16
2652.00
-7.00
2647.00
2665.00
2646.00
2659.00

CRUDE PALM OIL,DEC-2016,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Dec16
2611.00
-5.00
2606.00
2624.00
2603.00
2616.00

CRUDE PALM OIL,JAN-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan17
2596.00
-5.00
2591.00
2609.00
2588.00
2601.00

CRUDE PALM OIL,FEB-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Feb17
2592.00
-4.00
2589.00
2602.00
2582.00
2596.00

CRUDE PALM OIL,MAR-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
2583.00
-2.00
2579.00
2590.00
2573.00
2585.00

CRUDE PALM OIL,MAY-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
2576.00
-3.00
2572.00
2587.00
2568.00
2579.00

CRUDE PALM OIL,JUL-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
2576.00
-1.00
2568.00
2578.00
2568.00
2577.00

CRUDE PALM OIL,SEP-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep17
2571.00
-3.00
2565.00
2576.00
2565.00
2574.00

CRUDE PALM OIL,NOV-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
2567.00
-1.00
2560.00
2572.00
2560.00
2568.00

CRUDE PALM OIL,JAN-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
2568.00
-3.00
2567.00
2570.00
2566.00
2571.00

CRUDE PALM OIL,MAR-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
2568.00
0.00
2570.00
2570.00
2568.00
2568.00

CRUDE PALM OIL,MAY-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
2568.00
-5.00
2566.00
2575.00
2564.00
2573.00

CRUDE PALM OIL,JUL-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
2568.00
-4.00
2570.00
2570.00
2568.00
2572.00

CRUDE PALM OIL,SEP-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep18
2572.00
2572.00

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