Sunday, May 27, 2018
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 5/27/2018 12:24:11 AM - Refreshes every 30 seconds
Corn (Composite) ( QBC) 
LAST  CHG  HIGH  LOW 
Jul 18  406'4 2'2 406'6 403'2
Sep 18  415'4 2'4 415'4 412'0
Dec 18  425'4 3'0 425'4 421'2
Mar 19  433'6 3'0 433'6 429'6
May 19  438'2 3'0 438'2 435'0
Jul 19  441'4 2'2 442'2 438'0
Sep 19  419'4 3'0 419'6 416'6
Soybeans (Composite) ( QBS) 
LAST  CHG  HIGH  LOW 
Jul 18  1042'0 6'2 1044'0 1035'4
Aug 18  1046'0 6'2 1048'0 1039'4
Sep 18  1049'0 6'2 1051'0 1042'4
Nov 18  1053'2 5'6 1055'6 1047'0
Jan 19  1056'0 5'2 1058'4 1050'2
Mar 19  1038'4 4'0 1042'0 1034'0
May 19  1034'2 3'4 1038'0 1031'2
Wheat-CBOT (Composite) ( QBW) 
LAST  CHG  HIGH  LOW 
Jul 18  544'4 14'2 544'6 528'2
Sep 18  561'4 14'4 561'6 545'0
Dec 18  579'4 13'0 580'0 564'6
Mar 19  595'6 12'4 595'6 581'0
May 19  603'4 11'6 603'4 589'4
Jul 19  604'0 10'4 604'2 591'6
Sep 19  607'4 10'0 607'4 595'0
Wheat-KCBOT (Electronic) ( KE) 
LAST  CHG  HIGH  LOW 
Jul 18  564'4 15'4 565'0 547'2
Sep 18  583'0 15'4 583'4 567'0
Dec 18  606'6 15'0 607'2 591'0
Mar 19  622'0 14'2 622'2 608'4
May 19  628'4 14'0 628'6 613'4
Jul 19  630'2 13'2 630'4 615'6
Sep 19  634'6 12'2 635'0 622'0
Wheat-MGE (Electronic) ( MWE) 
LAST  CHG  HIGH  LOW 
Jul 18  644'2 9'4 646'4 633'0
Sep 18  648'6 9'0 650'0 638'6
Dec 18  655'0 9'0 656'2 646'0
Mar 19  662'4 8'0 663'2 654'0
May 19  668'2 8'0 668'2 667'4
Jul 19  673'6 7'0 673'6 670'0
Sep 19  652'6 8'2 653'0 648'0
Rapeseed (Canola) ( RS-WC) 
LAST  CHG  HIGH  LOW 
Jul 18  538.1 -0.9 539.9 537.2
Nov 18  525.3 -0.7 526.0 524.2
Jan 19  529.4 -0.2 530.0 528.2
Mar 19  531.2 0.1 532.3 529.9
May 19  531.8 0.0 532.0 530.5
Jul 19  532.0 -0.5 532.0 532.0
Nov 19  510.0 -0.5 510.0 510.0
Soybean Meal (Composite) ( QSM) 
LAST  CHG  HIGH  LOW 
Jul 18  380.7 3.4 381.6 377.0
Aug 18  381.3 3.7 381.7 377.1
Sep 18  380.5 3.2 381.0 376.6
Oct 18  379.6 3.2 379.6 375.9
Dec 18  378.7 2.8 379.0 375.5
Jan 19  374.9 1.9 375.7 372.6
Mar 19  361.1 1.2 363.2 358.7
Soybean Oil (Composite) ( QBO) 
LAST  CHG  HIGH  LOW 
Jul 18  31.31 -0.40 31.73 31.25
Aug 18  31.44 -0.38 31.84 31.36
Sep 18  31.61 -0.37 31.98 31.51
Oct 18  31.76 -0.36 32.13 31.67
Dec 18  32.10 -0.40 32.52 32.03
Jan 19  32.36 -0.39 32.74 32.30
Mar 19  32.68 -0.39 33.04 32.62
Oats (Composite) ( QZO) 
LAST  CHG  HIGH  LOW 
Jul 18  253'0 9'0 253'6 241'2
Sep 18  252'0 4'0 252'0 247'6
Dec 18  257'6 3'6 257'6 252'6
Mar 19  261'6 3'4 261'6 261'6
May 19  264'6 3'2 264'6 264'6
Jul 19  269'6 3'2 269'6 269'6
Sep 19  271'0 3'2 271'0 271'0