Futures
07/22/17 12:57 PM GMT
CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep17
380'0
-11'0
390'4
391'0
378'4
391'0
379'6
Dec17
393'6
-11'0
404'4
404'6
392'4
404'6
393'4
Mar18
404'6
-10'4
415'0
415'4
403'2
415'2
404'4
May18
409'4
-10'4
418'4
420'0
408'6
420'0
409'4

SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Aug17
1008'4
-4'6
1011'2
1013'2
1001'6
1013'2
1009'0
Sep17
1013'6
-4'4
1016'0
1018'2
1006'6
1018'2
1014'2
Nov17
1021'6
-5'2
1025'0
1027'2
1015'2
1027'0
1022'2
Jan18
1030'4
-5'0
1033'0
1035'4
1023'4
1035'4
1030'6

LIVE CATTLE (LC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Aug17
116.43
0.55
116.43
117.38
115.80
115.88
116.425
Oct17
117.40
0.33
117.40
118.38
116.85
117.08
117.400
Dec17
118.18
0.08
118.18
119.20
117.73
118.10
118.175
Feb18
119.38
0.18
119.38
120.18
118.80
119.20
119.375

FEEDER CATTLE (FC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Aug17
152.95
0.68
152.95
153.95
151.80
152.28
152.950
Sep17
153.15
0.83
153.15
154.10
151.93
152.33
153.150
Oct17
151.95
1.10
151.95
152.65
150.58
150.85
151.950
Nov17
150.43
1.05
150.43
151.00
149.10
149.38
150.425

US DOLLAR INDEX (DX)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep17
93.77
-0.35
94.12
94.17
93.67
94.12
93.679
Dec17
93.57
-0.34
93.90
93.96
93.49
93.90
93.464
Mar18
93.23
-0.44
93.62
93.62
93.30
93.67
93.234
Jun18
92.97
-0.44
93.40
93.40
93.12
93.41
92.969

CRUDE PALM OIL,AUG-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Aug17
2612.00
-9.00
2624.00
2625.00
2604.00
2621.00
2612

CRUDE PALM OIL,SEP-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep17
2584.00
-5.00
2596.00
2600.00
2575.00
2589.00
2584

CRUDE PALM OIL,OCT-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Oct17
2573.00
-3.00
2585.00
2589.00
2562.00
2576.00
2573

CRUDE PALM OIL,NOV-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
2572.00
-5.00
2585.00
2585.00
2563.00
2577.00
2572

CRUDE PALM OIL,DEC-2017,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Dec17
2589.00
-3.00
2598.00
2604.00
2582.00
2592.00
2589

CRUDE PALM OIL,JAN-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
2609.00
-3.00
2619.00
2619.00
2599.00
2612.00
2609

CRUDE PALM OIL,MAR-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
2626.00
-6.00
2641.00
2641.00
2618.00
2632.00
2626

CRUDE PALM OIL,MAY-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
2634.00
-9.00
2640.00
2642.00
2630.00
2643.00
2634

CRUDE PALM OIL,JUL-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
2595.00
-9.00
2611.00
2611.00
2591.00
2604.00
2595

CRUDE PALM OIL,SEP-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep18
2579.00
3.00
2589.00
2589.00
2572.00
2576.00
2579

CRUDE PALM OIL,NOV-2018,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
2567.00
-4.00
2580.00
2580.00
2565.00
2571.00
2567

CRUDE PALM OIL,JAN-2019,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan19
2592.00
-4.00
2592.00
2592.00
2592.00
2596.00
2592

CRUDE PALM OIL,MAR-2019,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar19
2598.00
-4.00
2598.00
2598.00
2598.00
2602.00
2598

CRUDE PALM OIL,MAY-2019,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May19
2602.00
-4.00
2602.00
2602.00
2602.00
2606.00
2602

CRUDE PALM OIL,JUL-2019,COMPOSITE (MPO-BMD)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul19
2602.00
-4.00
2602.00
2602.00
2602.00
2606.00
2602

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