Sunday, September 23, 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 9/23/2018 11:20:58 AM - Refreshes every 30 seconds
Corn (Composite) ( QBC) 
LAST  CHG  HIGH  LOW 
Dec 18  357'6 5'2 357'6 352'2
Mar 19  369'4 4'6 369'6 364'4
May 19  377'4 4'6 377'6 372'4
Jul 19  383'4 4'4 383'4 378'4
Sep 19  388'0 4'0 388'0 384'0
Dec 19  393'6 3'4 394'0 389'2
Mar 20  404'2 3'4 404'2 400'6
Soybeans (Composite) ( QBS) 
LAST  CHG  HIGH  LOW 
Nov 18  849'6 -0'4 849'6 841'2
Jan 19  863'6 -0'2 863'6 855'0
Mar 19  876'2 -0'6 876'2 868'2
May 19  889'4 -0'2 889'4 881'6
Jul 19  900'0 0'2 900'0 892'2
Aug 19  902'0 -1'6 902'2 897'0
Sep 19  905'4 -0'2 905'4 900'2
Wheat-CBOT (Composite) ( QBW) 
LAST  CHG  HIGH  LOW 
Dec 18  522'4 -1'4 524'2 515'0
Mar 19  541'4 -1'0 543'0 534'6
May 19  554'0 0'2 554'2 547'2
Jul 19  556'6 0'4 556'6 551'0
Sep 19  566'6 1'0 566'6 560'6
Dec 19  581'6 1'6 581'6 575'0
Mar 20  590'6 0'4 590'6 586'0
Wheat-KCBOT (Electronic) ( KE) 
LAST  CHG  HIGH  LOW 
Dec 18  527'0 0'0 528'2 519'4
Mar 19  550'0 -0'6 552'0 543'4
May 19  562'4 -0'6 564'6 557'0
Jul 19  562'0 0'0 563'2 556'2
Sep 19  571'4 -1'0 573'2 567'0
Dec 19  590'4 0'4 590'4 585'2
Mar 20  602'4 -0'2 602'4 602'4
Wheat-MGE (Electronic) ( MWE) 
LAST  CHG  HIGH  LOW 
Dec 18  582'4 -6'0 588'0 580'2
Mar 19  597'4 -5'0 602'6 594'6
May 19  605'4 -3'6 609'2 603'0
Jul 19  611'6 -3'2 615'0 609'2
Sep 19  615'6 -2'6 618'4 613'2
Dec 19  622'6 -2'0 624'0 622'6
Mar 20  629'4 -2'2 629'4 629'4
Rapeseed (Canola) ( RS-WC) 
LAST  CHG  HIGH  LOW 
Nov 18  489.7 0.6 490.3 487.5
Jan 19  496.5 1.8 497.0 493.8
Mar 19  502.8 2.8 503.1 499.6
May 19  507.3 2.6 507.4 504.1
Jul 19  511.0 2.4 511.1 507.8
Nov 19  494.2 2.9 493.9 491.0
Jan 20  494.7 2.9 494.7 494.7
Soybean Meal (Composite) ( QSM) 
LAST  CHG  HIGH  LOW 
Oct 18  307.7 -3.7 311.9 305.3
Dec 18  310.4 -4.0 314.8 308.3
Jan 19  311.4 -3.9 315.6 309.1
Mar 19  311.6 -3.6 315.5 309.2
May 19  310.8 -3.7 314.8 308.7
Jul 19  313.0 -3.5 316.7 311.0
Aug 19  313.0 -4.5 317.8 312.5
Soybean Oil (Composite) ( QBO) 
LAST  CHG  HIGH  LOW 
Oct 18  28.22 0.62 28.24 27.37
Dec 18  28.49 0.63 28.49 27.62
Jan 19  28.72 0.61 28.72 27.87
Mar 19  29.02 0.60 29.03 28.20
May 19  29.33 0.60 29.34 28.51
Jul 19  29.60 0.60 29.60 28.78
Aug 19  29.62 0.46 29.64 28.93
Oats (Composite) ( QZO) 
LAST  CHG  HIGH  LOW 
Dec 18  253'2 4'2 253'2 248'6
Mar 19  257'6 4'0 257'6 254'2
May 19  261'2 3'2 261'2 260'4
Jul 19  264'6 3'2 264'6 264'6
Sep 19  268'2 3'4 268'2 268'2
Dec 19  268'2 3'4 268'2 268'2
Mar 20  268'2 3'4 268'2 268'2