Friday, May 26, 2017
Auto-refresh Notification:

Our auto-refresh feature is no longer available during the weekends or the overnight trading session in North America.

You can still refresh the page by clicking the "Refresh" button.

Thank you, ADM Online Services.


 Futures   Active Commodities     Symbol Description
10 Minute Delayed Futures Snapshot on 5/26/2017 3:54:23 PM - Refreshes every 30 seconds
Corn (Composite) ( QBC) 
LAST  CHG  HIGH  LOW 
Jul 17  373'6 4'4 374'6 368'6
Sep 17  381'2 4'2 382'4 376'2
Dec 17  392'0 4'4 393'0 386'6
Mar 18  402'2 4'6 402'6 396'6
May 18  408'2 4'6 408'6 403'2
Jul 18  412'6 4'4 413'2 407'4
Sep 18  405'2 5'0 405'2 402'6
Soybeans (Composite) ( QBS) 
LAST  CHG  HIGH  LOW 
Jul 17  926'0 -13'4 941'0 925'2
Aug 17  929'0 -12'4 942'6 928'2
Sep 17  927'6 -11'0 940'0 926'6
Nov 17  929'2 -10'0 940'6 928'0
Jan 18  936'6 -10'0 947'6 935'6
Mar 18  941'4 -9'4 951'2 941'2
May 18  948'4 -7'4 957'0 947'4
Wheat-CBOT (Composite) ( QBW) 
LAST  CHG  HIGH  LOW 
Jul 17  438'6 8'0 439'0 429'2
Sep 17  452'2 8'0 452'2 442'4
Dec 17  473'4 7'0 474'0 464'4
Mar 18  491'2 6'2 491'6 483'0
May 18  502'6 5'2 503'0 496'2
Jul 18  510'6 4'6 510'6 504'2
Sep 18  522'0 4'2 522'0 522'0
Wheat-KCBOT (Electronic) ( KE) 
LAST  CHG  HIGH  LOW 
Jul 17  438'2 7'0 439'0 430'0
Sep 17  455'4 6'4 456'4 448'0
Dec 17  480'2 6'0 481'0 473'2
Mar 18  495'0 5'4 495'4 490'2
May 18  505'0 5'2 505'0 503'4
Jul 18  514'4 4'6 515'0 513'0
Sep 18  528'6 4'6 529'4 528'6
Wheat-MGE (Electronic) ( MWE) 
LAST  CHG  HIGH  LOW 
Jul 17  568'6 6'4 570'0 561'0
Sep 17  573'2 5'4 575'0 567'0
Dec 17  577'6 4'0 580'0 573'2
Mar 18  583'0 2'2 585'0 581'6
May 18  586'0 1'4 586'0 585'6
Jul 18  588'0 0'0 590'6 588'0
Sep 18  591'6 2'0 591'6 591'6
Rapeseed (Canola) ( RS-WC) 
LAST  CHG  HIGH  LOW 
Jul 17  517.5 -2.9 520.2 515.4
Nov 17  490.5 -3.4 493.3 488.4
Jan 18  495.3 -3.9 497.9 494.1
Mar 18  499.6 -4.1 502.6 498.5
May 18  502.5 -4.1 502.5 502.5
Jul 18  504.1 -3.5 504.1 504.1
Nov 18  496.5 -3.5 500.0 500.0
Soybean Meal (Composite) ( QSM) 
LAST  CHG  HIGH  LOW 
Jul 17  301.3 -3.4 305.1 301.3
Aug 17  302.5 -3.3 305.9 302.5
Sep 17  303.9 -3.1 307.1 303.9
Oct 17  304.4 -2.6 307.3 304.4
Dec 17  306.0 -2.6 308.9 306.0
Jan 18  307.0 -2.0 309.2 306.7
Mar 18  307.5 -1.9 309.9 307.5
Soybean Oil (Composite) ( QBO) 
LAST  CHG  HIGH  LOW 
Jul 17  31.60 -0.44 32.13 31.55
Aug 17  31.71 -0.44 32.22 31.66
Sep 17  31.81 -0.46 32.34 31.79
Oct 17  31.91 -0.44 32.40 31.89
Dec 17  32.11 -0.45 32.64 32.06
Jan 18  32.20 -0.47 32.59 32.18
Mar 18  32.35 -0.47 32.78 32.34
Oats (Composite) ( QZO) 
LAST  CHG  HIGH  LOW 
Jul 17  245'0 3'0 245'0 241'2
Sep 17  237'0 3'0 237'0 236'0
Dec 17  227'6 2'4 228'0 224'4
Mar 18  226'0 1'4 226'0 225'4
May 18  226'0 1'4 226'0 226'0
Jul 18  226'0 1'4 226'0 226'0
Sep 18  226'0 1'4 226'0 226'0