Sunday, August 19, 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 8/19/2018 2:40:40 PM - Refreshes every 30 seconds
Corn (Composite) ( QBC) 
LAST  CHG  HIGH  LOW 
Sep 18  364'4 -0'6 367'6 361'6
Dec 18  379'0 -0'6 382'4 376'0
Mar 19  391'0 -0'4 394'0 388'0
May 19  397'6 -0'6 400'6 395'0
Jul 19  403'6 -0'4 406'6 400'4
Sep 19  402'0 -1'2 404'6 399'2
Dec 19  404'6 -1'0 407'0 401'6
Soybeans (Composite) ( QBS) 
LAST  CHG  HIGH  LOW 
Sep 18  886'4 1'0 887'4 871'0
Nov 18  897'6 0'6 898'6 882'0
Jan 19  910'0 0'6 910'6 894'2
Mar 19  920'2 0'4 921'6 905'6
May 19  930'2 -0'2 932'0 916'2
Jul 19  939'0 -0'6 941'4 926'0
Aug 19  936'2 -5'0 940'4 936'0
Wheat-CBOT (Composite) ( QBW) 
LAST  CHG  HIGH  LOW 
Sep 18  560'0 17'6 563'0 535'0
Dec 18  579'2 17'2 582'6 555'0
Mar 19  601'4 16'6 604'2 578'4
May 19  611'0 15'0 614'2 590'0
Jul 19  597'0 8'4 604'4 582'0
Sep 19  603'0 7'4 610'6 589'4
Dec 19  612'2 6'6 620'4 601'4
Wheat-KCBOT (Electronic) ( KE) 
LAST  CHG  HIGH  LOW 
Sep 18  564'2 16'6 568'6 542'2
Dec 18  591'6 16'6 596'0 569'0
Mar 19  615'0 16'0 619'0 593'2
May 19  626'4 15'0 630'2 605'6
Jul 19  617'0 8'6 624'0 605'0
Sep 19  625'0 7'2 632'2 617'6
Dec 19  638'2 6'0 645'0 634'0
Wheat-MGE (Electronic) ( MWE) 
LAST  CHG  HIGH  LOW 
Sep 18  608'4 12'2 615'2 591'0
Dec 18  625'2 12'0 631'6 608'4
Mar 19  640'2 11'6 646'0 628'0
May 19  648'2 11'6 652'4 636'6
Jul 19  650'4 9'6 654'6 645'0
Sep 19  648'0 6'6 654'2 644'0
Dec 19  654'4 6'0 660'6 648'0
Rapeseed (Canola) ( RS-WC) 
LAST  CHG  HIGH  LOW 
Nov 18  510.9 0.5 512.7 508.6
Jan 19  516.9 0.4 518.5 514.4
Mar 19  521.4 0.4 522.7 518.7
May 19  525.0 0.1 526.5 522.4
Jul 19  526.0 0.1 527.5 524.0
Nov 19  505.9 0.6 506.0 505.8
Jan 20  506.4 0.6 506.4 506.4
Soybean Meal (Composite) ( QSM) 
LAST  CHG  HIGH  LOW 
Sep 18  331.3 -3.3 336.0 329.4
Oct 18  332.2 -3.3 336.7 330.0
Dec 18  333.9 -3.1 338.4 331.4
Jan 19  333.2 -2.9 337.3 330.9
Mar 19  330.4 -2.5 334.3 327.9
May 19  327.5 -2.5 330.7 324.9
Jul 19  328.7 -2.7 332.8 326.3
Soybean Oil (Composite) ( QBO) 
LAST  CHG  HIGH  LOW 
Sep 18  28.31 0.16 28.40 28.07
Oct 18  28.43 0.15 28.53 28.18
Dec 18  28.65 0.17 28.74 28.38
Jan 19  28.88 0.15 28.98 28.63
Mar 19  29.17 0.14 29.28 28.94
May 19  29.47 0.15 29.56 29.21
Jul 19  29.76 0.15 29.84 29.53
Oats (Composite) ( QZO) 
LAST  CHG  HIGH  LOW 
Sep 18  258'6 5'0 259'6 254'0
Dec 18  267'4 4'0 268'4 261'2
Mar 19  272'2 3'4 273'0 270'0
May 19  274'4 3'4 274'4 274'4
Jul 19  276'4 3'4 276'4 276'4
Sep 19  280'2 3'4 280'2 280'2
Dec 19  280'2 3'4 280'2 280'2