Futures
05/24/17 07:42 PM GMT
SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
947'6
-0'4
948'4
952'0
943'0
948'2
948'2
Aug17
949'6
-0'4
950'6
954'0
945'2
950'2
950'2
Sep17
947'0
-1'0
949'0
951'6
943'2
948'0
947'6
Nov17
947'4
-1'0
948'6
951'4
943'2
948'4
948'0

WHEAT (QBW)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
431'4
2'0
429'2
433'0
427'4
429'4
432'4
Sep17
445'4
1'4
444'0
446'6
442'2
444'0
446'0
Dec17
467'2
1'0
466'0
468'4
464'2
466'2
467'6
Mar18
485'6
0'6
485'0
486'6
483'0
485'0
486'0

CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
370'4
1'0
370'0
371'4
368'6
369'4
371'2
Sep17
378'0
1'0
377'6
379'2
376'4
377'0
379'0
Dec17
389'0
1'2
388'2
389'6
387'0
387'6
389'6
Mar18
399'0
1'4
398'0
399'4
396'6
397'4
399'2

SOYBEAN MEAL (QSM)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
306.20
-0.10
306.40
307.80
305.40
306.30
306.4
Aug17
307.50
0.00
307.80
308.80
306.60
307.50
307.6
Sep17
308.60
-0.20
309.20
310.30
307.90
308.80
308.9
Oct17
308.80
-0.40
309.00
310.20
308.50
309.20
309.2

CANOLA FUTURES,JUL-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
523.80
-2.00
525.80
527.80
522.10
525.80
523.7

CANOLA FUTURES,NOV-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
498.10
-3.10
500.90
502.40
497.50
501.20
498.3

CANOLA FUTURES,JAN-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
503.90
-3.10
507.40
508.30
503.50
507.00
503.8

CANOLA FUTURES,MAR-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
508.80
-3.10
512.30
513.20
508.70
511.90
508.7

CANOLA FUTURES,MAY-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
511.50
-3.20
511.50
511.50
511.50
514.70
511.5

CANOLA FUTURES,JUL-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
512.20
-3.20
512.20
512.20
512.20
515.40
512.2

CANOLA FUTURES,NOV-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
501.50
-3.20
501.50
501.50
501.50
504.70
501.5

CANOLA FUTURES,JAN-2019,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan19
501.60
-3.20
501.60
501.60
501.60
504.80
501.6

CANOLA FUTURES - WCE - MAR19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar19
501.60
-3.20
501.60
501.60
501.60
504.80
501.6

CANOLA FUTURES - WCE - MAY19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May19
501.60
-3.20
501.60
501.60
501.60
504.80
501.6

CANOLA FUTURES - WCE - JUL19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul19
501.60
-3.20
501.60
501.60
501.60
504.80
501.6

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