Futures
05/24/17 07:34 PM GMT
CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
370'4
1'0
370'0
371'4
368'6
369'4
371'2
Sep17
378'0
1'0
377'6
379'2
376'4
377'0
379'0
Dec17
389'0
1'2
388'2
389'6
387'0
387'6
389'6
Mar18
399'0
1'4
398'0
399'4
396'6
397'4
399'2

SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
947'6
-0'4
948'4
952'0
943'0
948'2
948'2
Aug17
949'6
-0'4
950'6
954'0
945'2
950'2
950'2
Sep17
947'0
-1'0
949'0
951'6
943'2
948'0
947'6
Nov17
947'4
-1'0
948'6
951'4
943'2
948'4
948'0

LIVE CATTLE (LC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jun17
122.13
-0.95
122.13
122.88
120.80
123.08
122.125
Aug17
119.93
-1.40
119.93
120.98
118.65
121.33
119.925
Oct17
116.75
-1.30
116.75
117.73
115.50
118.05
116.750
Dec17
117.23
-1.23
117.23
118.03
115.98
118.45
117.225

FEEDER CATTLE (FC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
144.00
-0.25
144.00
144.48
143.30
144.25
144.000
Aug17
148.68
-2.83
148.68
151.03
147.13
151.50
148.675
Sep17
148.83
-2.85
148.83
151.20
147.30
151.68
148.825
Oct17
147.95
-2.63
147.95
150.08
146.50
150.58
147.950

US DOLLAR INDEX (DX)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jun17
97.06
-0.20
97.32
97.38
97.00
97.26
97.147
Sep17
96.82
-0.25
97.15
97.18
96.82
97.07
96.952
Dec17
96.75
-0.12
96.95
96.97
96.95
96.87
96.752
Mar18
96.53
-0.12
96.53
96.53
96.53
96.64
96.527

CRUDE PALM OIL,JUN-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jun17
2861.00
-16.00
2860.00
2876.00
2859.00
2877.00

CRUDE PALM OIL,JUL-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
2699.00
-41.00
2718.00
2721.00
2698.00
2740.00

CRUDE PALM OIL,AUG-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Aug17
2580.00
-37.00
2592.00
2604.00
2579.00
2617.00

CRUDE PALM OIL,SEP-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep17
2510.00
-29.00
2507.00
2524.00
2506.00
2539.00

CRUDE PALM OIL,OCT-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Oct17
2487.00
-20.00
2480.00
2489.00
2475.00
2507.00

CRUDE PALM OIL,NOV-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
2484.00
-22.00
2483.00
2488.00
2476.00
2506.00

CRUDE PALM OIL,JAN-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
2514.00
-24.00
2510.00
2521.00
2506.00
2538.00

CRUDE PALM OIL,MAR-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
2540.00
-10.00
2520.00
2540.00
2519.00
2550.00

CRUDE PALM OIL,MAY-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
2534.00
-17.00
2530.00
2540.00
2525.00
2551.00

CRUDE PALM OIL,JUL-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
2539.00
-6.00
2525.00
2540.00
2525.00
2545.00

CRUDE PALM OIL,SEP-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep18
2532.00
-7.00
2524.00
2532.00
2523.00
2539.00

CRUDE PALM OIL,NOV-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
2530.00
-5.00
2516.00
2530.00
2516.00
2535.00

CRUDE PALM OIL,JAN-2019,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan19
2543.00
2543.00

CRUDE PALM OIL,MAR-2019,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar19
2563.00
2563.00

CRUDE PALM OIL,MAY-2019,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May19
2563.00
2563.00

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