Futures
01/20/17 07:59 PM GMT
SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
1067'6
-2'4
1070'0
1071'2
1060'0
1070'2
1067'4
May17
1075'4
-3'0
1078'0
1079'4
1068'2
1078'4
1076'0
Jul17
1082'0
-1'6
1083'2
1085'2
1074'2
1083'6
1082'0
Aug17
1076'0
-1'6
1075'2
1079'0
1069'6
1077'6
1076'2

WHEAT (QBW)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
428'2
4'6
423'4
428'6
421'4
423'4
428'2
May17
443'2
4'0
439'0
443'4
437'0
439'2
443'2
Jul17
458'4
3'2
454'6
459'0
452'6
455'2
458'4
Sep17
472'6
2'0
468'6
473'4
468'4
470'6
473'2

CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
370'0
3'6
366'0
370'0
365'0
366'2
369'6
May17
376'4
3'2
372'6
376'6
371'6
373'2
376'2
Jul17
383'2
3'2
379'4
383'2
378'2
380'0
383'0
Sep17
389'2
2'6
386'0
389'2
385'0
386'4
389'2

SOYBEAN MEAL (QSM)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
349.00
0.80
348.40
351.00
344.60
348.20
348.7
May17
351.10
0.80
350.20
352.80
346.60
350.30
351.0
Jul17
351.80
1.00
350.80
352.90
347.00
350.80
351.9
Aug17
348.50
0.90
347.00
349.40
344.30
347.60
348.7

CANOLA FUTURES,MAR-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
519.60
1.20
518.00
524.40
516.60
518.40
519.6

CANOLA FUTURES,MAY-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
526.90
1.30
525.00
531.50
524.40
525.60
526.9

CANOLA FUTURES,JUL-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
530.90
1.80
529.00
534.90
529.00
529.10
530.9

CANOLA FUTURES,NOV-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
505.90
-0.20
506.00
508.80
505.70
506.10
505.9

CANOLA FUTURES,JAN-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
507.70
0.20
509.20
511.00
508.20
507.50
507.7

CANOLA FUTURES,MAR-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
508.30
0.20
508.30
508.30
508.30
508.10
508.3

CANOLA FUTURES,MAY-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
509.90
0.20
509.90
509.90
509.90
509.70
509.9

CANOLA FUTURES,JUL-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
511.90
0.20
511.90
511.90
511.90
511.70
511.9

CANOLA FUTURES,NOV-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
511.90
0.20
511.90
511.90
511.90
511.70
511.9

CANOLA FUTURES,JAN-2019,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan19
511.90
0.20
511.90
511.90
511.90
511.70
511.9

CANOLA FUTURES - WCE - MAR19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar19
511.90
0.20
511.90
511.90
511.90
511.70
511.9

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