Futures
07/28/17 06:45 PM GMT
SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Aug17
999'6
5'0
992'6
1007'4
989'6
994'6
1000'6
Sep17
1004'4
4'4
998'0
1013'0
995'0
1000'0
1006'0
Nov17
1012'4
5'0
1005'6
1019'6
1002'2
1007'4
1013'0
Jan18
1021'0
5'0
1014'2
1028'2
1011'0
1016'0
1021'4

WHEAT (QBW)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep17
481'4
1'6
480'2
489'2
478'0
479'6
481'0
Dec17
506'0
1'2
505'4
514'2
503'2
504'6
506'0
Mar18
526'6
1'4
525'2
534'0
523'4
525'2
526'2
May18
538'0
1'0
536'4
545'2
535'4
537'0
538'0

CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep17
375'2
1'0
373'6
377'0
373'0
374'2
374'2
Dec17
389'2
1'4
387'0
390'6
386'4
387'6
388'0
Mar18
400'6
1'4
398'6
402'2
398'0
399'2
399'6
May18
406'0
1'4
404'0
407'6
403'4
404'4
405'0

SOYBEAN MEAL (QSM)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Aug17
320.80
-1.50
321.90
324.90
320.70
322.30
321.0
Sep17
323.20
-1.20
323.60
327.00
322.90
324.40
323.3
Oct17
325.10
-1.10
325.80
328.90
324.90
326.20
325.3
Dec17
328.30
-0.70
328.60
331.90
327.80
329.00
328.5

CANOLA FUTURES,NOV-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
510.30
6.50
502.60
513.50
500.40
503.80
510.3

CANOLA FUTURES,JAN-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
515.20
6.10
509.40
518.20
507.20
509.10
515.2

CANOLA FUTURES,MAR-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
519.00
5.60
518.30
521.70
517.70
513.40
519.0

CANOLA FUTURES,MAY-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
520.50
3.80
519.90
523.00
519.90
516.70
520.5

CANOLA FUTURES,JUL-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
522.90
3.20
521.00
525.80
521.00
519.70
522.9

CANOLA FUTURES,NOV-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
493.30
2.40
491.00
496.30
490.10
490.90
493.3

CANOLA FUTURES,JAN-2019,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan19
494.10
2.40
494.10
494.10
494.10
491.70
494.1

CANOLA FUTURES - WCE - MAR19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar19
496.80
2.40
496.80
496.80
496.80
494.40
496.8

CANOLA FUTURES - WCE - MAY19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May19
496.80
2.40
496.80
496.80
496.80
494.40
496.8

CANOLA FUTURES - WCE - JUL19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul19
496.80
2.40
496.80
496.80
496.80
494.40
496.8

CANOLA FUTURES - WCE - NOV19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov19
496.80
2.40
496.80
496.80
496.80
494.40
496.8

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