Saturday, December 20, 2014
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 12/20/2014 1:13:45 AM - Refreshes every 30 seconds
Corn (Composite) ( QBC) 
LAST  CHG  HIGH  LOW 
Mar 15  410.5 -0.5 411.25 405
May 15  419 -0.5 419.75 413.5
Jul 15  426 -0.25 426.75 420
Sep 15  428.25 -0.25 429.25 423.25
Dec 15  435 0.25 435.5 429
Mar 16  443.5 0.5 444 438
May 16  449.25 0.5 449.25 445.75
Soybeans (Composite) ( QBS) 
LAST  CHG  HIGH  LOW 
Jan 15  1030.5 -4.5 1035.75 1022.5
Mar 15  1038.5 -4.75 1044 1030.25
May 15  1046 -4.25 1051 1037.75
Jul 15  1052 -4 1056.25 1043.5
Aug 15  1050.75 -3 1052 1044.5
Sep 15  1032.5 -2 1034.5 1024
Nov 15  1017.5 -2.25 1022 1008.5
Wheat-CBOT (Composite) ( QBW) 
LAST  CHG  HIGH  LOW 
Mar 15  632.25 -23 654.5 629.25
May 15  635 -21.75 655 632
Jul 15  634.25 -19.75 652.5 629
Sep 15  641.25 -19.5 648.5 635
Dec 15  650.75 -19.25 668 643.5
Mar 16  656 -19.5 666.25 650.75
May 16  650 -19.25 650 650
Wheat-KCBOT (Electronic) ( KE) 
LAST  CHG  HIGH  LOW 
Mar 15  666 -17.75 682.5 661.75
May 15  670.25 -17.25 685.5 666.5
Jul 15  672 -16.25 686 666.5
Sep 15  680 -15.25 692.5 674.25
Dec 15  690.75 -15 698.5 685
Mar 16  696 -14.75 696 696
May 16  682 -14.75 682 682
Wheat-MGE (Electronic) ( MWE) 
LAST  CHG  HIGH  LOW 
Mar 15  648.25 -12.75 660.25 643.5
May 15  654 -13 665.75 649.5
Jul 15  660.75 -12.5 671.75 655
Sep 15  664.25 -12.5 675.25 659
Dec 15  672.5 -13.25 680.25 667
Mar 16  678.75 -11 685.5 671.5
May 16  678.75 -3.75 678.75 678.75
Rapeseed (Canola) ( RS-WC) 
LAST  CHG  HIGH  LOW 
Jan 15  442.4 0.3 443.2 438.2
Mar 15  437.1 -0.5 439.5 434
May 15  436.1 -0.8 438.9 433.1
Jul 15  435.7 -2 439.1 433.9
Nov 15  429.6 -2.2 433.8 426.6
Jan 16  431.2 -4.1 432.1 431
Mar 16  436.2 -4.1 436.2 436.2
Soybean Meal (Composite) ( QSM) 
LAST  CHG  HIGH  LOW 
Jan 15  363.5 -1.8 365.4 360
Mar 15  352 -1.9 354.8 348.7
May 15  347.1 -1.3 349.3 343.7
Jul 15  346 -0.7 347.3 342.1
Aug 15  345.3 -0.1 345.3 341.4
Sep 15  343.3 0 343.3 339.8
Oct 15  338 -0.2 338 334.4
Soybean Oil (Composite) ( QBO) 
LAST  CHG  HIGH  LOW 
Jan 15  31.97 0.08 32.14 31.71
Mar 15  32.16 0.08 32.3 31.88
May 15  32.38 0.08 32.51 32.13
Jul 15  32.6 0.07 32.73 32.35
Aug 15  32.62 0.09 32.71 32.52
Sep 15  32.59 0.09 32.65 32.47
Oct 15  32.34 0.11 32.39 32.23
Oats (Composite) ( QZO) 
LAST  CHG  HIGH  LOW 
Mar 15  310.5 -5.75 317 304.25
May 15  313.5 -6 320.5 311.5
Jul 15  315.75 -2.75 320 313.5
Sep 15  315.25 -2.75 315.25 315.25
Dec 15  311.5 0 311.5 310
Mar 16  316.5 0 316.5 316.5
May 16  316.5 0 316.5 316.5