Futures
12/06/16 09:45 PM GMT
SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan17
1047'4
4'0
1042'4
1061'6
1039'0
1043'4
1047'6
Mar17
1057'2
4'0
1052'4
1071'2
1048'4
1053'2
1057'6
May17
1064'2
4'4
1058'6
1077'4
1056'2
1059'6
1064'6
Jul17
1069'0
4'4
1063'2
1082'0
1060'4
1064'4
1069'6

WHEAT (QBW)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Dec16
389'4
0'2
393'0
393'0
388'2
389'2
389'4
Mar17
406'0
-2'2
408'4
413'0
405'6
408'2
406'6
May17
418'2
-2'0
420'0
424'6
418'0
420'2
419'2
Jul17
431'0
-2'0
433'0
437'0
431'0
433'0
432'2

CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Dec16
350'2
0'6
348'2
354'0
348'2
349'4
351'0
Mar17
359'0
-0'2
358'0
364'0
357'4
359'2
360'4
May17
366'2
0'0
364'6
370'4
364'2
366'2
367'2
Jul17
373'2
-0'2
372'0
377'6
371'4
373'4
374'2

SOYBEAN MEAL (QSM)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Dec16
320.20
2.50
318.80
325.90
318.50
317.70
320.2
Jan17
321.90
2.40
318.80
328.00
318.10
319.50
321.9
Mar17
324.70
2.20
321.10
330.90
321.10
322.50
325.1
May17
326.30
2.00
323.60
332.40
323.50
324.30
326.7

CANOLA FUTURES,JAN-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan17
528.70
1.40
527.30
532.90
525.60
527.30
528.7

CANOLA FUTURES,MAR-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
534.70
1.50
531.60
539.00
531.50
533.20
534.7

CANOLA FUTURES,MAY-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
540.10
2.40
536.20
544.50
536.20
537.70
540.1

CANOLA FUTURES,JUL-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
541.20
3.40
540.80
545.20
536.50
537.80
541.2

CANOLA FUTURES,NOV-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
508.40
-0.70
508.00
515.00
507.00
509.10
508.4

CANOLA FUTURES,JAN-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
511.00
-0.70
509.10
509.10
509.10
511.70
511.0

CANOLA FUTURES,MAR-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
511.60
-0.70
511.60
511.60
511.60
512.30
511.6

CANOLA FUTURES,MAY-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
513.20
-0.70
513.20
513.20
513.20
513.90
513.2

CANOLA FUTURES,JUL-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
515.20
-0.70
515.20
515.20
515.20
515.90
515.2

CANOLA FUTURES,NOV-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
515.20
-0.70
515.20
515.20
515.20
515.90
515.2

CANOLA FUTURES,JAN-2019,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan19
515.20
-0.70
515.20
515.20
515.20
515.90
515.2

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