Futures
12/08/16 08:03 PM GMT
CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Dec16
346'4
-4'0
350'2
352'6
344'2
350'4
346'4
Mar17
354'2
-3'6
357'6
360'0
350'2
358'0
353'4
May17
361'2
-3'4
364'2
366'6
357'0
364'6
360'2
Jul17
368'4
-3'2
371'4
374'0
364'4
371'6
367'6

SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan17
1025'4
-23'4
1049'0
1049'0
1023'4
1049'0
1027'0
Mar17
1036'0
-23'4
1059'2
1059'2
1034'0
1059'4
1037'6
May17
1043'4
-23'2
1066'4
1066'6
1042'0
1066'6
1045'2
Jul17
1049'0
-23'0
1071'4
1071'4
1047'0
1072'0
1050'4

LIVE CATTLE (LC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Dec16
109.05
-0.33
109.05
109.83
107.33
109.38
109.050
Feb17
110.65
-0.13
110.65
111.65
108.85
110.78
110.650
Apr17
110.43
-0.38
110.43
111.38
108.90
110.80
110.425
Jun17
101.50
-0.65
101.50
102.28
100.45
102.15
101.500

FEEDER CATTLE (FC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan17
126.60
-0.38
126.60
127.75
124.58
126.98
126.600
Mar17
123.15
-0.65
123.15
124.35
121.50
123.80
123.150
Apr17
122.73
-0.83
122.73
123.98
121.30
123.55
122.725
May17
121.90
-0.93
121.90
123.00
120.70
122.83
121.900

US DOLLAR INDEX (DX)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Dec16
101.11
0.84
100.24
101.28
99.49
100.27
Mar17
101.02
0.87
100.13
101.16
99.25
100.14
Jun17
101.03
0.94
100.02
101.13
99.48
100.09
Sep17
100.86
0.82
99.87
100.86
99.37
100.04

CRUDE PALM OIL,DEC-2016,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Dec16
3168.00
-32.00
3180.00
3180.00
3180.00
3200.00
3168

CRUDE PALM OIL,JAN-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan17
3123.00
-32.00
3131.00
3140.00
3122.00
3155.00
3123

CRUDE PALM OIL,FEB-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Feb17
3113.00
-29.00
3112.00
3129.00
3108.00
3142.00
3113

CRUDE PALM OIL,MAR-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
3087.00
-28.00
3089.00
3101.00
3082.00
3115.00
3087

CRUDE PALM OIL,APR-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Apr17
3062.00
-24.00
3062.00
3073.00
3055.00
3086.00
3062

CRUDE PALM OIL,MAY-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
3037.00
-19.00
3035.00
3044.00
3026.00
3056.00
3037

CRUDE PALM OIL,JUN-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jun17

CRUDE PALM OIL,JUL-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
2984.00
-17.00
2974.00
2992.00
2969.00
3001.00
2984

CRUDE PALM OIL,SEP-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep17
2955.00
-17.00
2949.00
2962.00
2941.00
2972.00
2955

CRUDE PALM OIL,NOV-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
2943.00
-9.00
2927.00
2948.00
2921.00
2952.00
2943

CRUDE PALM OIL,JAN-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
2947.00
-4.00
2930.00
2947.00
2930.00
2951.00
2947

CRUDE PALM OIL,MAR-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
2946.00
-5.00
2929.00
2953.00
2929.00
2951.00
2946

CRUDE PALM OIL,MAY-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
2944.00
-12.00
2928.00
2945.00
2928.00
2956.00
2944

CRUDE PALM OIL,JUL-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
2944.00
-11.00
2929.00
2950.00
2928.00
2955.00
2944

CRUDE PALM OIL,SEP-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep18
2940.00
-11.00
2940.00
2940.00
2940.00
2951.00
2940

CRUDE PALM OIL,NOV-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
2940.00
-11.00
2940.00
2940.00
2940.00
2951.00
2940

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