Futures
12/10/16 03:00 AM GMT
SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan17
1039'0
12'0
1026'0
1039'4
1021'4
1027'0
1037'4
Mar17
1049'4
11'6
1037'0
1050'2
1032'0
1037'6
1048'4
May17
1057'6
12'4
1044'6
1058'0
1039'6
1045'2
1056'2
Jul17
1062'6
12'2
1050'0
1063'0
1045'0
1050'4
1061'6

WHEAT (QBW)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Dec16
400'2
9'4
395'4
400'2
395'4
390'6
400'2
Mar17
413'0
4'6
409'0
417'0
403'6
408'2
416'2
May17
422'6
4'0
419'4
427'2
415'2
418'6
426'4
Jul17
434'6
4'4
430'6
439'2
428'2
430'2
438'4

CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Dec16
351'4
5'0
349'0
352'4
344'4
346'4
352'4
Mar17
358'6
5'2
354'0
359'6
351'2
353'4
359'4
May17
365'2
5'0
361'0
366'4
358'0
360'2
366'2
Jul17
372'2
4'4
368'2
373'4
365'0
367'6
373'4

SOYBEAN MEAL (QSM)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Dec16
318.60
6.20
312.50
319.00
311.00
312.40
317.4
Jan17
319.80
6.10
313.40
320.60
312.00
313.70
318.8
Mar17
323.90
6.10
317.40
324.50
316.00
317.80
322.9
May17
326.00
5.80
319.70
326.80
318.30
320.20
325.3

CANOLA FUTURES,JAN-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan17
518.80
-3.40
521.60
524.40
516.00
522.20
518.8

CANOLA FUTURES,MAR-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar17
524.50
-3.40
528.10
530.40
521.60
527.90
524.5

CANOLA FUTURES,MAY-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May17
528.90
-3.30
532.20
534.40
526.40
532.20
528.9

CANOLA FUTURES,JUL-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul17
531.20
-3.20
532.50
535.90
528.20
534.40
531.2

CANOLA FUTURES,NOV-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
500.70
-1.50
500.10
503.30
497.70
502.20
500.7

CANOLA FUTURES,JAN-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
503.50
-1.30
500.50
500.50
500.50
504.80
503.5

CANOLA FUTURES,MAR-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
504.10
-1.30
504.10
504.10
504.10
505.40
504.1

CANOLA FUTURES,MAY-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
505.70
-1.30
505.70
505.70
505.70
507.00
505.7

CANOLA FUTURES,JUL-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
507.70
-1.30
507.70
507.70
507.70
509.00
507.7

CANOLA FUTURES,NOV-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
507.70
-1.30
507.70
507.70
507.70
509.00
507.7

CANOLA FUTURES,JAN-2019,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan19
507.70
-1.30
507.70
507.70
507.70
509.00
507.7

* Futures composite price shown, delayed at least 10 minutes.
Copyright 2016 Archer Daniels Midland Company¬†¬† Inside(out)   Online Privacy Statement   Terms of Use   Compliance