Futures
04/29/17 07:30 PM GMT
SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
944'2
-1'4
945'0
947'0
941'4
945'6
945'2
Jul17
955'4
-1'6
956'4
958'4
952'4
957'2
956'2
Aug17
956'6
-2'4
958'6
960'6
954'4
959'2
958'2
Sep17
953'4
-2'2
955'4
956'6
950'6
955'6
954'6

WHEAT (QBW)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
418'4
5'0
413'0
418'4
413'0
413'4
418'4
Jul17
431'6
0'4
430'4
434'4
429'4
431'2
432'2
Sep17
445'2
0'6
444'2
447'4
442'6
444'4
445'6
Dec17
467'6
0'2
466'2
469'6
465'2
467'4
468'2

CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
357'6
-4'2
360'0
361'2
355'4
362'0
358'0
Jul17
365'4
-3'6
367'6
369'0
363'4
369'2
366'4
Sep17
373'4
-2'6
375'0
376'4
371'0
376'2
374'2
Dec17
383'6
-3'0
385'2
387'0
381'6
386'6
385'0

SOYBEAN MEAL (QSM)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
311.40
0.90
310.00
312.40
309.30
310.50
311.7
Jul17
315.20
0.40
314.00
316.70
313.50
314.80
315.8
Aug17
316.30
0.50
315.50
317.70
314.60
315.80
317.0
Sep17
316.80
0.80
315.60
318.10
314.80
316.00
317.3

CANOLA FUTURES,MAY-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
512.10
-17.20
527.50
530.30
511.50
529.30
512.1

CANOLA FUTURES,JUL-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
514.70
-5.00
518.70
521.10
512.40
519.70
514.7

CANOLA FUTURES,NOV-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
499.40
0.40
499.00
503.40
497.70
499.00
499.4

CANOLA FUTURES,JAN-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
503.40
0.40
503.80
507.40
501.90
503.00
503.4

CANOLA FUTURES,MAR-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
507.70
0.30
508.80
512.00
507.10
507.40
507.7

CANOLA FUTURES,MAY-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
509.80
0.30
509.80
509.80
509.80
509.50
509.8

CANOLA FUTURES,JUL-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
512.10
0.30
512.10
512.10
512.10
511.80
512.1

CANOLA FUTURES,NOV-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
503.90
0.30
503.90
503.90
503.90
503.60
503.9

CANOLA FUTURES,JAN-2019,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan19
504.00
0.30
504.00
504.00
504.00
503.70
504.0

CANOLA FUTURES - WCE - MAR19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar19
504.00
0.30
504.00
504.00
504.00
503.70
504.0

CANOLA FUTURES - WCE - MAY19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May19
504.00
0.30
504.00
504.00
504.00
503.70
504.0

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