Futures
07/24/17 12:54 AM GMT
SOYBEANS (QBS)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Aug17
994'2
-14'6
1000'2
1000'4
993'0
1009'0
Sep17
999'0
-15'2
1004'6
1005'2
997'6
1014'2
Nov17
1006'6
-15'4
1013'2
1013'4
1005'4
1022'2
Jan18
1015'4
-15'2
1023'0
1023'0
1014'4
1030'6

WHEAT (QBW)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep17
492'2
-7'0
496'2
496'4
491'6
499'2
Dec17
515'2
-7'2
521'2
521'2
515'0
522'4
Mar18
535'6
-7'2
541'6
541'6
535'6
543'0
May18
546'6
-6'2
552'2
552'2
546'6
553'0

CORN (QBC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Sep17
371'4
-8'2
375'4
375'4
371'0
379'6
Dec17
385'2
-8'2
389'0
389'2
384'6
393'4
Mar18
396'4
-8'0
400'2
400'2
395'6
404'4
May18
401'4
-8'0
405'4
405'4
401'0
409'4

SOYBEAN MEAL (QSM)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Aug17
323.90
-5.80
326.40
326.40
323.80
329.70
Sep17
326.00
-5.70
327.60
328.40
325.80
331.70
Oct17
327.80
-5.80
329.00
329.60
327.80
333.60
Dec17
331.00
-5.80
333.40
333.40
330.80
336.80

CANOLA FUTURES,NOV-2017,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov17
501.80
-3.00
502.00
503.90
501.80
504.80

CANOLA FUTURES,JAN-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan18
508.00
-2.30
509.70
509.70
508.00
510.30

CANOLA FUTURES,MAR-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar18
511.80
-2.10
511.90
511.90
511.80
513.90

CANOLA FUTURES,MAY-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May18
512.80
-1.90
512.90
512.90
512.80
514.70

CANOLA FUTURES,JUL-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul18
516.00
-2.00
516.00
516.00
516.00
518.00

CANOLA FUTURES,NOV-2018,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov18
485.00
485.00

CANOLA FUTURES,JAN-2019,COMPOSITE (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jan19
485.80
485.80

CANOLA FUTURES - WCE - MAR19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Mar19
488.50
488.50

CANOLA FUTURES - WCE - MAY19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
May19
488.50
488.50

CANOLA FUTURES - WCE - JUL19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Jul19
488.50
488.50

CANOLA FUTURES - WCE - NOV19 (RS-WC)
Date
Last
Net Chg
Open
High
Low
Close
Settle
Nov19
488.50
488.50

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