Futures
03/26/17 03:26 AM GMT
SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
975'4
-15'4
990'4
991'0
972'2
991'0
975'6
Jul17
985'0
-16'4
1001'0
1001'2
982'4
1001'4
986'2
Aug17
988'4
-15'2
1003'2
1003'6
985'0
1003'6
988'4
Sep17
981'6
-15'0
995'0
995'0
978'4
996'6
982'0

WHEAT (QBW)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
425'2
4'2
421'4
426'2
420'6
421'0
424'6
Jul17
440'0
4'0
435'6
440'6
435'6
436'0
439'4
Sep17
455'0
4'0
450'6
456'0
450'6
451'0
454'4
Dec17
474'0
3'2
470'4
475'0
470'4
470'6
473'6

CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
355'6
-1'0
357'0
358'0
355'2
356'6
356'2
Jul17
363'2
-1'2
364'6
365'6
363'0
364'4
363'6
Sep17
370'6
-1'2
372'2
373'0
370'4
372'0
371'4
Dec17
379'2
-0'6
380'0
381'2
379'0
380'0
379'4

SOYBEAN MEAL (QSM)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
318.40
-2.30
320.80
320.90
316.60
320.70
318.2
Jul17
321.50
-2.50
324.00
324.10
319.80
324.00
321.4
Aug17
321.80
-2.70
325.00
325.00
320.30
324.50
322.0
Sep17
321.80
-2.40
324.80
324.80
320.60
324.20
322.0

CANOLA FUTURES,MAY-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
482.50
-5.80
489.30
491.80
481.20
488.30
482.5

CANOLA FUTURES,JUL-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
489.30
-5.50
495.80
497.80
487.80
494.80
489.3

CANOLA FUTURES,NOV-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
482.60
-7.20
490.50
492.50
481.30
489.80
482.6

CANOLA FUTURES,JAN-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
488.10
-7.20
497.50
497.60
488.80
495.30
488.1

CANOLA FUTURES,MAR-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
492.90
-6.80
502.40
502.40
493.30
499.70
492.9

CANOLA FUTURES,MAY-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
494.50
-6.80
494.50
494.50
494.50
501.30
494.5

CANOLA FUTURES,JUL-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
495.00
-6.80
495.00
495.00
495.00
501.80
495.0

CANOLA FUTURES,NOV-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
486.80
-6.80
486.80
486.80
486.80
493.60
486.8

CANOLA FUTURES,JAN-2019,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan19
486.90
-6.80
486.90
486.90
486.90
493.70
486.9

CANOLA FUTURES - WCE - MAR19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar19
486.90
-6.80
486.90
486.90
486.90
493.70
486.9

CANOLA FUTURES - WCE - MAY19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May19
486.90
-6.80
486.90
486.90
486.90
493.70
486.9

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