Futures
04/27/17 05:21 AM GMT
SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
947'4
1'6
944'4
949'0
944'4
945'6
Jul17
958'4
2'0
956'4
960'0
956'0
956'4
Aug17
961'0
2'4
958'6
962'2
958'4
958'4
Sep17
958'2
2'6
955'2
959'2
955'2
955'4

WHEAT (QBW)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
409'2
1'4
407'0
409'2
406'6
407'6
Jul17
428'0
1'4
426'0
428'2
425'6
426'4
Sep17
441'0
1'6
440'0
441'0
438'4
439'2
Dec17
463'4
1'4
462'0
463'6
461'4
462'0

CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
360'2
1'2
358'6
360'6
358'4
359'0
Jul17
368'0
1'2
366'4
368'4
366'2
366'6
Sep17
374'6
1'0
373'4
375'4
373'2
373'6
Dec17
385'2
1'0
383'6
386'0
383'4
384'2

SOYBEAN MEAL (QSM)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
310.10
0.50
309.60
310.40
309.30
309.60
Jul17
314.10
0.40
313.40
314.60
313.30
313.70
Aug17
315.40
0.40
314.90
315.80
314.60
315.00
Sep17
315.80
0.60
315.50
316.10
315.20
315.20

CANOLA FUTURES,MAY-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
525.50
-4.90
525.50
525.50
525.50
530.40

CANOLA FUTURES,JUL-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
521.70
0.10
520.40
521.70
520.40
521.60

CANOLA FUTURES,NOV-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
496.90
0.20
496.70
496.90
496.30
496.70

CANOLA FUTURES,JAN-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
500.50
500.50

CANOLA FUTURES,MAR-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
504.60
504.60

CANOLA FUTURES,MAY-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
506.70
506.70

CANOLA FUTURES,JUL-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
509.00
509.00

CANOLA FUTURES,NOV-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
500.80
500.80

CANOLA FUTURES,JAN-2019,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan19
500.90
500.90

CANOLA FUTURES - WCE - MAR19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar19
500.90
500.90

CANOLA FUTURES - WCE - MAY19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May19
500.90
500.90

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