Futures
01/22/17 08:00 AM GMT
CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
370'0
3'6
366'0
370'0
365'0
366'2
369'6
May17
376'4
3'2
372'6
376'6
371'6
373'2
376'2
Jul17
383'2
3'2
379'4
383'2
378'2
380'0
383'0
Sep17
389'2
2'6
386'0
389'2
385'0
386'4
389'2

SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
1067'6
-2'4
1070'0
1071'2
1060'0
1070'2
1067'4
May17
1075'4
-3'0
1078'0
1079'4
1068'2
1078'4
1076'0
Jul17
1082'0
-1'6
1083'2
1085'2
1074'2
1083'6
1082'0
Aug17
1076'0
-1'6
1075'2
1079'0
1069'6
1077'6
1076'2

LIVE CATTLE (LC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Feb17
120.25
-0.78
120.25
121.03
119.25
121.03
120.250
Apr17
118.98
-0.90
118.98
119.88
117.88
119.88
118.975
Jun17
108.70
-0.48
108.70
109.20
107.65
109.18
108.700
Aug17
104.40
-0.30
104.40
104.65
103.20
104.70
104.400

FEEDER CATTLE (FC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan17
133.10
1.15
133.10
133.20
131.70
131.95
133.100
Mar17
131.28
1.13
131.28
131.75
128.65
130.15
131.275
Apr17
130.10
0.63
130.10
130.63
127.93
129.48
130.100
May17
128.50
0.45
128.50
129.00
126.50
128.05
128.500

US DOLLAR INDEX (DX)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
100.75
-0.39
101.20
101.49
100.68
101.14
Jun17
100.70
-0.34
100.94
101.37
100.65
101.04
Sep17
100.46
-0.46
100.61
101.22
100.60
100.91
Dec17
100.26
-0.46
100.60
100.60
100.60
100.72

CRUDE PALM OIL,FEB-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Feb17
3234.00
-7.00
3249.00
3252.00
3227.00
3241.00
3234

CRUDE PALM OIL,MAR-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
3142.00
-25.00
3154.00
3167.00
3136.00
3167.00
3142

CRUDE PALM OIL,APR-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Apr17
3101.00
-30.00
3107.00
3130.00
3095.00
3131.00
3101

CRUDE PALM OIL,MAY-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
3053.00
-28.00
3085.00
3085.00
3047.00
3081.00
3053

CRUDE PALM OIL,JUN-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jun17
2998.00
-32.00
3027.00
3029.00
2996.00
3030.00
2998

CRUDE PALM OIL,JUL-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
2935.00
-31.00
2947.00
2966.00
2929.00
2966.00
2935

CRUDE PALM OIL,SEP-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep17
2884.00
-30.00
2904.00
2917.00
2882.00
2914.00
2884

CRUDE PALM OIL,NOV-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
2878.00
-22.00
2897.00
2897.00
2872.00
2900.00
2878

CRUDE PALM OIL,JAN-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
2885.00
-22.00
2905.00
2910.00
2875.00
2907.00
2885

CRUDE PALM OIL,MAR-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
2881.00
-25.00
2905.00
2912.00
2875.00
2906.00
2881

CRUDE PALM OIL,MAY-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
2878.00
-41.00
2910.00
2910.00
2877.00
2919.00
2878

CRUDE PALM OIL,JUL-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
2875.00
-42.00
2910.00
2910.00
2875.00
2917.00
2875

CRUDE PALM OIL,SEP-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep18
2871.00
-42.00
2871.00
2871.00
2871.00
2913.00
2871

CRUDE PALM OIL,NOV-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
2880.00
-35.00
2880.00
2880.00
2880.00
2915.00
2880

CRUDE PALM OIL,JAN-2019,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan19
2880.00
-35.00
2880.00
2880.00
2880.00
2915.00
2880

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