Friday, November 17, 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 11/17/2017 8:39:09 PM - Refreshes every 30 seconds
Corn (Composite) ( QBC) 
LAST  CHG  HIGH  LOW 
Dec 17  343'2 6'6 343'4 336'4
Mar 18  355'2 6'2 355'4 348'6
May 18  363'6 6'2 364'0 357'0
Jul 18  371'4 6'2 371'4 365'0
Sep 18  378'6 6'2 378'6 372'2
Dec 18  387'4 6'0 387'4 381'2
Mar 19  396'0 5'2 396'0 391'2
Soybeans (Composite) ( QBS) 
LAST  CHG  HIGH  LOW 
Jan 18  992'0 20'0 992'0 971'4
Mar 18  1002'6 19'4 1003'0 982'4
May 18  1012'2 19'4 1012'4 992'2
Jul 18  1021'0 19'4 1021'0 1001'0
Aug 18  1022'2 19'2 1022'2 1007'6
Sep 18  1010'0 16'6 1010'2 1000'6
Nov 18  1002'2 16'6 1002'2 985'4
Wheat-CBOT (Composite) ( QBW) 
LAST  CHG  HIGH  LOW 
Dec 17  427'4 6'0 428'0 421'0
Mar 18  443'2 5'2 444'0 437'2
May 18  454'2 4'4 454'6 448'2
Jul 18  467'0 4'2 467'4 462'2
Sep 18  481'4 4'0 482'0 477'0
Dec 18  499'0 3'4 499'6 494'4
Mar 19  511'4 3'4 511'6 511'4
Wheat-KCBOT (Electronic) ( KE) 
LAST  CHG  HIGH  LOW 
Dec 17  422'0 5'0 422'6 416'4
Mar 18  439'2 4'6 440'0 434'0
May 18  452'0 4'6 452'6 446'6
Jul 18  469'2 4'2 470'2 466'2
Sep 18  486'4 4'2 486'6 484'0
Dec 18  510'4 4'0 510'4 508'0
Mar 19  525'4 3'6 525'4 523'6
Wheat-MGE (Electronic) ( MWE) 
LAST  CHG  HIGH  LOW 
Dec 17  635'0 4'6 635'6 626'6
Mar 18  650'0 4'6 651'0 641'4
May 18  656'0 4'0 657'0 649'4
Jul 18  657'2 4'6 657'2 651'4
Sep 18  639'6 2'0 640'0 634'0
Dec 18  644'6 1'4 645'6 641'0
Mar 19  650'4 1'4 650'4 650'0
Rapeseed (Canola) ( RS-WC) 
LAST  CHG  HIGH  LOW 
Jan 18  519.4 2.0 520.9 516.3
Mar 18  527.2 2.1 528.8 523.9
May 18  531.1 2.1 532.4 527.5
Jul 18  533.9 2.1 535.0 531.5
Nov 18  507.2 3.0 509.0 504.1
Jan 19  509.5 2.4 510.8 508.2
Mar 19  512.2 2.4 512.2 512.2
Soybean Meal (Composite) ( QSM) 
LAST  CHG  HIGH  LOW 
Dec 17  318.8 8.3 318.9 310.2
Jan 18  320.6 8.1 320.7 312.2
Mar 18  323.6 8.1 323.7 315.2
May 18  325.9 8.0 326.0 317.7
Jul 18  328.2 7.8 328.2 320.3
Aug 18  327.9 7.3 327.9 320.8
Sep 18  326.4 6.7 326.4 321.1
Soybean Oil (Composite) ( QBO) 
LAST  CHG  HIGH  LOW 
Dec 17  34.47 0.04 34.65 34.15
Jan 18  34.60 0.01 34.80 34.31
Mar 18  34.82 0.01 35.00 34.51
May 18  35.02 0.00 35.19 34.72
Jul 18  35.19 -0.03 35.38 34.92
Aug 18  35.14 -0.06 35.25 34.93
Sep 18  35.05 -0.05 35.07 34.86
Oats (Composite) ( QZO) 
LAST  CHG  HIGH  LOW 
Dec 17  256'2 -6'0 262'2 254'4
Mar 18  271'4 -5'6 276'2 269'0
May 18  279'0 -5'4 279'2 277'6
Jul 18  282'0 -6'2 282'6 282'0
Sep 18  280'0 -5'6 280'0 280'0
Dec 18  270'6 -5'6 270'6 270'6
Mar 19  270'6 -5'6 270'6 270'6