Futures
03/26/17 07:20 AM GMT
CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
355'6
-1'0
357'0
358'0
355'2
356'6
356'2
Jul17
363'2
-1'2
364'6
365'6
363'0
364'4
363'6
Sep17
370'6
-1'2
372'2
373'0
370'4
372'0
371'4
Dec17
379'2
-0'6
380'0
381'2
379'0
380'0
379'4

SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
975'4
-15'4
990'4
991'0
972'2
991'0
975'6
Jul17
985'0
-16'4
1001'0
1001'2
982'4
1001'4
986'2
Aug17
988'4
-15'2
1003'2
1003'6
985'0
1003'6
988'4
Sep17
981'6
-15'0
995'0
995'0
978'4
996'6
982'0

LIVE CATTLE (LC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Apr17
122.10
0.33
122.10
123.20
121.63
121.78
122.100
Jun17
112.85
0.05
112.85
114.05
112.33
112.80
112.850
Aug17
107.80
-0.10
107.80
108.88
107.30
107.90
107.800
Oct17
107.28
-0.33
107.28
108.08
106.73
107.60
107.275

FEEDER CATTLE (FC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
133.38
-0.33
133.38
134.75
133.03
133.70
133.375
Apr17
135.58
0.23
135.58
136.83
135.00
135.35
135.575
May17
133.80
-0.23
133.80
135.23
133.23
134.03
133.800
Aug17
135.28
-0.20
135.28
136.35
134.70
135.48
135.275

US DOLLAR INDEX (DX)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jun17
99.59
0.02
99.57
99.82
99.36
99.56
99.442
Sep17
99.43
0.01
99.49
99.64
99.22
99.41
99.292
Dec17
99.29
0.04
99.34
99.45
99.07
99.25
99.142
Mar18
98.98
-0.08
99.00
99.00
99.00
99.06
98.982

CRUDE PALM OIL,APR-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Apr17
2895.00
-38.00
2925.00
2928.00
2895.00
2933.00
2895

CRUDE PALM OIL,MAY-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
2825.00
-15.00
2834.00
2836.00
2815.00
2840.00
2825

CRUDE PALM OIL,JUN-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jun17
2754.00
-17.00
2759.00
2768.00
2742.00
2771.00
2754

CRUDE PALM OIL,JUL-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
2695.00
-22.00
2665.00
2710.00
2665.00
2717.00
2695

CRUDE PALM OIL,AUG-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Aug17
2657.00
-19.00
2655.00
2671.00
2647.00
2676.00
2657

CRUDE PALM OIL,SEP-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep17
2635.00
-17.00
2634.00
2647.00
2625.00
2652.00
2635

CRUDE PALM OIL,NOV-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
2629.00
-23.00
2635.00
2643.00
2623.00
2652.00
2629

CRUDE PALM OIL,JAN-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
2656.00
-18.00
2649.00
2664.00
2646.00
2674.00
2656

CRUDE PALM OIL,MAR-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
2665.00
-17.00
2665.00
2675.00
2656.00
2682.00
2665

CRUDE PALM OIL,MAY-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
2656.00
-7.00
2663.00
2664.00
2652.00
2663.00
2656

CRUDE PALM OIL,JUL-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
2645.00
-7.00
2640.00
2655.00
2640.00
2652.00
2645

CRUDE PALM OIL,SEP-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep18
2630.00
-7.00
2638.00
2638.00
2638.00
2637.00
2630

CRUDE PALM OIL,NOV-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
2627.00
-7.00
2627.00
2627.00
2627.00
2634.00
2627

CRUDE PALM OIL,JAN-2019,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan19
2627.00
-7.00
2627.00
2627.00
2627.00
2634.00
2627

CRUDE PALM OIL,MAR-2019,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar19
2627.00
-7.00
2627.00
2627.00
2627.00
2634.00
2627

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