Futures
02/23/17 02:34 PM GMT
SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
1018'2
-4'4
1023'0
1027'0
1017'0
1022'6
May17
1028'6
-4'6
1033'0
1037'4
1027'4
1033'4
Jul17
1038'0
-5'0
1042'4
1046'6
1037'2
1043'0
Aug17
1037'0
-5'2
1041'4
1045'4
1036'4
1042'2

WHEAT (QBW)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
442'4
1'2
441'2
444'0
438'4
441'2
May17
457'4
1'4
456'4
458'6
453'4
456'0
Jul17
471'2
1'4
469'6
472'6
467'2
469'6
Sep17
485'2
0'6
484'6
487'4
481'6
484'4

CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
371'0
0'0
370'4
371'4
369'4
371'0
May17
378'0
-0'2
377'4
378'6
376'4
378'2
Jul17
385'2
-0'2
384'6
385'6
383'6
385'4
Sep17
390'4
-0'6
391'0
391'4
389'6
391'2

SOYBEAN MEAL (QSM)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
333.00
-2.00
335.00
336.90
332.80
335.00
May17
337.50
-2.00
339.30
341.30
337.20
339.50
Jul17
340.70
-2.20
342.60
344.00
340.30
342.90
Aug17
339.50
-2.30
342.00
342.70
339.40
341.80

CANOLA FUTURES,MAR-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
517.10
-1.20
518.00
518.00
516.50
518.30

CANOLA FUTURES,MAY-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
521.60
-1.90
523.00
523.50
520.70
523.50

CANOLA FUTURES,JUL-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
524.90
-2.00
526.90
527.00
524.00
526.90

CANOLA FUTURES,NOV-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
500.00
-3.70
503.70
503.80
496.00
503.70

CANOLA FUTURES,JAN-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
507.90
-0.60
507.90
507.90
507.90
508.50

CANOLA FUTURES,MAR-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
511.00
511.00

CANOLA FUTURES,MAY-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
512.50
512.50

CANOLA FUTURES,JUL-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
514.50
514.50

CANOLA FUTURES,NOV-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
509.40
509.40

CANOLA FUTURES,JAN-2019,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan19
509.40
509.40

CANOLA FUTURES - WCE - MAR19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar19
509.40
509.40

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