Tuesday, May 03, 2016
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 5/3/2016 6:58:38 PM - Refreshes every 30 seconds
Corn (Composite) ( QBC) 
LAST  CHG  HIGH  LOW 
May 16  377'6 -12'4 393'4 375'6
Jul 16  379'2 -12'4 395'0 377'0
Sep 16  381'0 -11'2 394'6 378'6
Dec 16  386'4 -10'0 398'4 384'0
Mar 17  394'6 -9'6 406'0 392'4
May 17  399'6 -9'4 410'6 397'6
Jul 17  404'4 -9'0 415'0 402'0
Soybeans (Composite) ( QBS) 
LAST  CHG  HIGH  LOW 
May 16  1020'0 -15'4 1047'4 1015'0
Jul 16  1028'4 -15'2 1057'0 1023'0
Aug 16  1030'2 -13'6 1057'2 1025'0
Sep 16  1017'4 -11'4 1041'6 1012'2
Nov 16  1009'0 -8'6 1030'6 1003'0
Jan 17  1009'4 -9'6 1031'2 1004'0
Mar 17  997'6 -13'0 1021'6 995'2
Wheat-CBOT (Composite) ( QBW) 
LAST  CHG  HIGH  LOW 
May 16  459'6 -17'2 481'4 458'2
Jul 16  470'6 -17'0 492'6 468'2
Sep 16  480'4 -18'0 503'2 478'6
Dec 16  498'6 -18'0 521'2 496'2
Mar 17  515'4 -18'4 538'0 513'0
May 17  525'6 -18'2 547'4 523'0
Jul 17  528'4 -18'6 551'0 526'0
Wheat-KCBOT (Electronic) ( KE) 
LAST  CHG  HIGH  LOW 
May 16  442'0 -19'0 448'0 442'0
Jul 16  456'0 -18'2 478'4 455'2
Sep 16  472'4 -17'4 493'4 471'4
Dec 16  497'0 -17'0 518'2 495'6
Mar 17  512'2 -16'4 532'0 512'0
May 17  522'0 -16'2 542'0 521'0
Jul 17  527'2 -16'2 545'0 527'0
Wheat-MGE (Electronic) ( MWE) 
LAST  CHG  HIGH  LOW 
May 16  534'2 -9'6 540'0 533'6
Jul 16  536'2 -12'4 551'2 534'4
Sep 16  544'2 -13'0 558'6 543'2
Dec 16  554'6 -13'0 569'0 553'4
Mar 17  562'6 -12'6 577'2 562'0
May 17  568'2 -12'2 582'2 567'4
Jul 17  571'0 -12'6 572'0 571'0
Rapeseed (Canola) ( RS-WC) 
LAST  CHG  HIGH  LOW 
May 16  497.6 - - -
Jul 16  503.6 - - -
Nov 16  498.8 - - -
Jan 17  502.0 - - -
Mar 17  502.80 - - -
May 17  501.70 - - -
Jul 17  501.20 - - -
Soybean Meal (Composite) ( QSM) 
LAST  CHG  HIGH  LOW 
May 16  339.5 -5.8 350.4 338.0
Jul 16  340.9 -6.4 353.4 339.7
Aug 16  339.4 -5.6 350.2 338.2
Sep 16  337.9 -4.9 347.7 336.2
Oct 16  335.0 -4.1 344.1 332.9
Dec 16  334.8 -3.6 343.6 332.2
Jan 17  331.5 -4.3 340.3 329.7
Soybean Oil (Composite) ( QBO) 
LAST  CHG  HIGH  LOW 
May 16  32.13 -0.06 32.51 31.94
Jul 16  32.40 -0.10 32.88 32.15
Aug 16  32.54 -0.09 33.00 32.27
Sep 16  32.68 -0.08 33.13 32.43
Oct 16  32.82 -0.07 33.26 32.56
Dec 16  33.07 -0.10 33.58 32.80
Jan 17  33.23 -0.13 33.66 32.98
Oats (Composite) ( QZO) 
LAST  CHG  HIGH  LOW 
May 16  186'6 -5'4 186'6 186'6
Jul 16  199'6 -5'6 206'6 196'0
Sep 16  209'4 -4'6 215'0 207'0
Dec 16  219'0 -4'4 222'2 216'4
Mar 17  228'6 -4'4 231'2 228'6
May 17  228'6 -4'4 228'6 228'6
Jul 17  235'2 -4'4 235'2 235'2