Futures
02/27/17 06:31 PM GMT
SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
1009'6
-3'6
1015'4
1018'4
1006'0
1013'4
May17
1020'4
-3'6
1026'2
1029'2
1017'0
1024'2
Jul17
1029'0
-4'2
1035'4
1038'0
1025'4
1033'2
Aug17
1029'4
-3'4
1034'4
1037'2
1025'4
1033'0

WHEAT (QBW)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
419'6
-11'4
430'0
431'0
418'6
431'2
May17
439'0
-9'0
446'4
447'6
438'2
448'0
Jul17
453'4
-8'4
460'6
461'6
452'6
462'0
Sep17
468'4
-8'4
475'6
475'6
468'0
477'0

CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
360'0
-4'0
364'2
365'4
359'4
364'0
May17
367'6
-3'0
371'0
372'4
367'2
370'6
Jul17
375'2
-3'0
378'4
380'0
374'6
378'2
Sep17
381'4
-3'0
384'6
386'0
381'2
384'4

SOYBEAN MEAL (QSM)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
331.00
-0.30
332.00
334.00
330.00
331.30
May17
335.50
-0.20
336.30
338.40
334.40
335.70
Jul17
338.60
-0.20
339.50
341.40
337.50
338.80
Aug17
337.90
-0.20
338.50
340.50
336.80
338.10

CANOLA FUTURES,MAR-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
512.00
-3.30
513.60
519.80
512.00
515.30

CANOLA FUTURES,MAY-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
512.70
-4.00
515.10
517.50
512.30
516.70

CANOLA FUTURES,JUL-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
516.20
-4.20
518.60
521.30
516.10
520.40

CANOLA FUTURES,NOV-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
494.00
-3.80
496.40
497.80
492.40
497.80

CANOLA FUTURES,JAN-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
499.70
-3.70
501.10
502.90
499.50
503.40

CANOLA FUTURES,MAR-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
505.90
505.90

CANOLA FUTURES,MAY-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
507.40
507.40

CANOLA FUTURES,JUL-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
509.40
509.40

CANOLA FUTURES,NOV-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
504.30
504.30

CANOLA FUTURES,JAN-2019,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan19
504.30
504.30

CANOLA FUTURES - WCE - MAR19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar19
504.30
504.30

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