Futures
05/27/17 11:03 PM GMT
SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
926'0
-13'4
939'4
941'0
925'2
939'4
926'4
Aug17
929'0
-12'4
941'4
942'6
928'2
941'4
929'4
Sep17
927'6
-11'0
939'0
940'0
926'6
938'6
927'6
Nov17
929'2
-10'0
939'2
940'6
928'0
939'2
929'2

WHEAT (QBW)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
438'6
8'0
430'2
439'0
429'2
430'6
438'2
Sep17
452'2
8'0
443'6
452'2
442'4
444'2
451'2
Dec17
473'4
7'0
465'4
474'0
464'4
466'4
473'4
Mar18
491'2
6'2
485'4
491'6
483'0
485'0
491'2

CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
373'6
4'4
369'2
374'6
368'6
369'2
374'2
Sep17
381'2
4'2
377'0
382'4
376'2
377'0
381'6
Dec17
392'0
4'4
387'4
393'0
386'6
387'4
392'4
Mar18
402'2
4'6
397'4
402'6
396'6
397'4
402'2

SOYBEAN MEAL (QSM)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
301.30
-3.40
304.50
305.10
301.30
304.70
301.8
Aug17
302.50
-3.30
305.60
305.90
302.50
305.80
302.9
Sep17
303.90
-3.10
306.70
307.10
303.90
307.00
304.2
Oct17
304.40
-2.60
306.70
307.30
304.40
307.00
304.7

CANOLA FUTURES,JUL-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
517.50
-2.90
519.30
520.20
515.40
520.40
516.8

CANOLA FUTURES,NOV-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
490.50
-3.40
493.00
493.30
488.40
493.90
489.8

CANOLA FUTURES,JAN-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
495.30
-3.90
497.00
497.90
494.10
499.20
495.3

CANOLA FUTURES,MAR-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
499.60
-4.10
501.40
502.60
498.50
503.70
499.6

CANOLA FUTURES,MAY-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
502.50
-4.10
502.50
502.50
502.50
506.60
502.5

CANOLA FUTURES,JUL-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
504.10
-3.50
504.10
504.10
504.10
507.60
504.1

CANOLA FUTURES,NOV-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
496.50
-3.50
500.00
500.00
500.00
500.00
496.5

CANOLA FUTURES,JAN-2019,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan19
496.70
-3.50
496.70
496.70
496.70
500.20
496.7

CANOLA FUTURES - WCE - MAR19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar19
496.70
-3.50
496.70
496.70
496.70
500.20
496.7

CANOLA FUTURES - WCE - MAY19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May19
496.70
-3.50
496.70
496.70
496.70
500.20
496.7

CANOLA FUTURES - WCE - JUL19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul19
496.70
-3.50
496.70
496.70
496.70
500.20
496.7

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