Futures
04/29/17 07:33 PM GMT
CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
357'6
-4'2
360'0
361'2
355'4
362'0
358'0
Jul17
365'4
-3'6
367'6
369'0
363'4
369'2
366'4
Sep17
373'4
-2'6
375'0
376'4
371'0
376'2
374'2
Dec17
383'6
-3'0
385'2
387'0
381'6
386'6
385'0

SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
944'2
-1'4
945'0
947'0
941'4
945'6
945'2
Jul17
955'4
-1'6
956'4
958'4
952'4
957'2
956'2
Aug17
956'6
-2'4
958'6
960'6
954'4
959'2
958'2
Sep17
953'4
-2'2
955'4
956'6
950'6
955'6
954'6

LIVE CATTLE (LC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jun17
124.03
2.50
124.03
124.23
120.58
121.53
124.025
Aug17
120.05
2.28
120.05
120.18
116.50
117.78
120.050
Oct17
118.33
1.58
118.33
118.43
115.05
116.75
118.325
Dec17
119.25
1.65
119.25
119.38
116.03
117.60
119.250

FEEDER CATTLE (FC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
149.55
2.98
149.55
149.85
144.40
146.58
149.550
Aug17
154.70
4.35
154.70
155.10
148.35
150.35
154.700
Sep17
154.65
3.88
154.65
154.93
148.53
150.78
154.650
Oct17
153.55
3.53
153.55
153.73
147.60
150.03
153.550

US DOLLAR INDEX (DX)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jun17
98.90
-0.06
99.07
99.13
98.58
98.96
98.898
Sep17
98.75
-0.05
98.93
98.95
98.45
98.80
98.743
Dec17
98.55
-0.08
98.77
98.77
98.26
98.62
98.568
Mar18
98.37
-0.05
98.28
98.35
98.28
98.42
98.368

CRUDE PALM OIL,MAY-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
2694.00
34.00
2667.00
2700.00
2635.00
2660.00
2694

CRUDE PALM OIL,JUN-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jun17
2592.00
12.00
2581.00
2600.00
2560.00
2580.00
2592

CRUDE PALM OIL,JUL-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
2508.00
2.00
2500.00
2523.00
2485.00
2506.00
2508

CRUDE PALM OIL,AUG-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Aug17
2456.00
1.00
2453.00
2471.00
2434.00
2455.00
2456

CRUDE PALM OIL,SEP-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep17
2430.00
-2.00
2428.00
2446.00
2409.00
2432.00
2430

CRUDE PALM OIL,OCT-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Oct17
2427.00
-3.00
2433.00
2442.00
2406.00
2430.00
2427

CRUDE PALM OIL,NOV-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
2429.00
-1.00
2432.00
2445.00
2408.00
2430.00
2429

CRUDE PALM OIL,JAN-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
2457.00
-1.00
2466.00
2466.00
2436.00
2458.00
2457

CRUDE PALM OIL,MAR-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
2478.00
-1.00
2486.00
2486.00
2461.00
2479.00
2478

CRUDE PALM OIL,MAY-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
2489.00
8.00
2486.00
2492.00
2467.00
2481.00
2489

CRUDE PALM OIL,JUL-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
2490.00
11.00
2495.00
2495.00
2470.00
2479.00
2490

CRUDE PALM OIL,SEP-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep18
2488.00
11.00
2488.00
2488.00
2488.00
2477.00
2488

CRUDE PALM OIL,NOV-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
2485.00
11.00
2467.00
2467.00
2467.00
2474.00
2485

CRUDE PALM OIL,JAN-2019,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan19
2485.00
11.00
2485.00
2485.00
2485.00
2474.00
2485

CRUDE PALM OIL,MAR-2019,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar19
2485.00
11.00
2485.00
2485.00
2485.00
2474.00
2485

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