Futures
06/22/17 04:24 PM GMT
CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
364'0
-4'6
368'6
369'2
363'0
368'6
Sep17
371'6
-5'0
376'6
377'2
370'6
376'6
Dec17
381'6
-5'0
386'4
387'2
380'6
386'6
Mar18
391'6
-4'4
396'0
396'6
390'4
396'2

SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
913'6
-5'0
919'2
920'4
911'6
918'6
Aug17
917'6
-4'6
923'0
924'4
916'0
922'4
Sep17
918'6
-5'0
924'0
926'0
917'0
923'6
Nov17
921'4
-6'2
928'4
930'2
920'2
927'6

LIVE CATTLE (LC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jun17
119.50
119.50
Aug17
115.35
115.35
Oct17
113.03
113.03
Dec17
113.83
113.83

FEEDER CATTLE (FC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Aug17
144.65
144.65
Sep17
144.05
144.05
Oct17
142.33
142.33
Nov17
140.63
140.63

US DOLLAR INDEX (DX)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep17
97.27
0.05
97.23
97.32
97.12
97.22
Dec17
97.04
0.04
97.01
97.07
96.95
97.00
Mar18
96.75
96.75
Jun18
96.67
0.15
96.55
96.67
96.55
96.52

CRUDE PALM OIL,JUL-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
2597.00
10.00
2590.00
2599.00
2576.00
2587.00
2597

CRUDE PALM OIL,AUG-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Aug17
2489.00
9.00
2473.00
2490.00
2467.00
2480.00
2489

CRUDE PALM OIL,SEP-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep17
2447.00
5.00
2433.00
2448.00
2426.00
2442.00
2447

CRUDE PALM OIL,OCT-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Oct17
2438.00
5.00
2423.00
2438.00
2417.00
2433.00
2438

CRUDE PALM OIL,NOV-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
2445.00
6.00
2433.00
2445.00
2421.00
2439.00
2445

CRUDE PALM OIL,DEC-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Dec17
2461.00
6.00
2449.00
2459.00
2436.00
2455.00
2461

CRUDE PALM OIL,JAN-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
2484.00
5.00
2472.00
2485.00
2457.00
2479.00
2484

CRUDE PALM OIL,MAR-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
2505.00
3.00
2492.00
2509.00
2483.00
2502.00
2505

CRUDE PALM OIL,MAY-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
2520.00
1.00
2510.00
2526.00
2501.00
2519.00
2520

CRUDE PALM OIL,JUL-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
2508.00
5.00
2495.00
2509.00
2489.00
2503.00
2508

CRUDE PALM OIL,SEP-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep18
2505.00
12.00
2486.00
2507.00
2471.00
2493.00
2505

CRUDE PALM OIL,NOV-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
2499.00
12.00
2479.00
2480.00
2464.00
2487.00
2499

CRUDE PALM OIL,JAN-2019,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan19
2523.00
12.00
2496.00
2496.00
2496.00
2511.00
2523

CRUDE PALM OIL,MAR-2019,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar19
2532.00
12.00
2532.00
2532.00
2532.00
2520.00
2532

CRUDE PALM OIL,MAY-2019,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May19
2539.00
12.00
2539.00
2539.00
2539.00
2527.00
2539

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