Saturday, August 27, 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 8/27/2016 1:45:12 PM - Refreshes every 30 seconds
Corn (Composite) ( QBC) 
LAST  CHG  HIGH  LOW 
Sep 16  316'6 -6'6 325'2 315'6
Dec 16  325'2 -6'6 334'0 324'4
Mar 17  335'0 -7'0 343'4 334'2
May 17  342'2 -6'6 350'4 341'4
Jul 17  349'4 -6'2 358'0 348'6
Sep 17  356'4 -6'4 364'0 356'0
Dec 17  366'6 -6'2 374'0 366'2
Soybeans (Composite) ( QBS) 
LAST  CHG  HIGH  LOW 
Sep 16  989'6 -8'4 1002'2 982'4
Nov 16  967'0 -8'4 980'2 960'4
Jan 17  969'4 -8'0 982'0 963'0
Mar 17  970'2 -6'2 981'6 963'4
May 17  971'2 -5'2 981'2 965'0
Jul 17  973'4 -3'2 982'0 966'4
Aug 17  969'2 -1'2 976'0 963'4
Wheat-CBOT (Composite) ( QBW) 
LAST  CHG  HIGH  LOW 
Sep 16  382'2 -19'0 402'2 381'0
Dec 16  406'2 -17'4 424'4 405'0
Mar 17  431'0 -15'6 447'4 429'2
May 17  445'4 -15'2 460'6 444'2
Jul 17  455'0 -15'0 470'0 453'4
Sep 17  471'2 -12'6 485'0 470'0
Dec 17  492'4 -11'2 504'0 491'6
Wheat-KCBOT (Electronic) ( KE) 
LAST  CHG  HIGH  LOW 
Sep 16  389'2 -16'2 406'6 388'4
Dec 16  416'2 -16'0 433'4 415'4
Mar 17  432'4 -16'0 449'4 431'6
May 17  443'2 -15'4 459'2 442'4
Jul 17  453'2 -15'0 469'4 452'4
Sep 17  470'0 -14'4 485'0 470'0
Dec 17  494'4 -13'2 507'6 494'0
Wheat-MGE (Electronic) ( MWE) 
LAST  CHG  HIGH  LOW 
Sep 16  492'4 -5'2 499'6 491'4
Dec 16  492'6 -11'6 504'4 491'6
Mar 17  505'0 -11'2 516'2 504'0
May 17  514'6 -11'0 523'0 513'6
Jul 17  524'2 -11'2 535'0 523'4
Sep 17  534'6 -10'4 545'2 534'6
Dec 17  549'4 -10'2 557'2 549'2
Rapeseed (Canola) ( RS-WC) 
LAST  CHG  HIGH  LOW 
Nov 16  459.7 0.1 461.1 456.1
Jan 17  467.0 0.2 467.8 463.2
Mar 17  473.70 0.60 474.10 469.80
May 17  479.00 1.00 479.30 475.00
Jul 17  483.40 1.00 483.90 479.70
Nov 17  488.00 0.80 488.70 484.10
Jan 18  489.50 0.80 489.50 489.50
Soybean Meal (Composite) ( QSM) 
LAST  CHG  HIGH  LOW 
Sep 16  320.7 -3.6 326.0 319.8
Oct 16  318.0 -3.3 323.0 316.8
Dec 16  315.3 -3.5 320.4 314.2
Jan 17  313.0 -3.6 318.0 312.5
Mar 17  311.3 -3.2 316.3 310.7
May 17  309.6 -2.6 314.1 309.3
Jul 17  310.3 -2.1 314.6 309.7
Soybean Oil (Composite) ( QBO) 
LAST  CHG  HIGH  LOW 
Sep 16  32.94 0.03 33.18 32.58
Oct 16  33.05 0.01 33.30 32.70
Dec 16  33.34 0.02 33.59 32.98
Jan 17  33.52 0.04 33.77 33.16
Mar 17  33.67 0.09 33.86 33.26
May 17  33.74 0.08 33.94 33.35
Jul 17  33.92 0.10 34.11 33.51
Oats (Composite) ( QZO) 
LAST  CHG  HIGH  LOW 
Sep 16  169'0 -3'6 173'2 165'2
Dec 16  183'0 -6'0 188'6 182'0
Mar 17  197'6 -4'2 199'4 195'6
May 17  203'0 -2'6 203'0 199'4
Jul 17  208'2 -2'6 208'2 208'2
Sep 17  208'2 -2'6 208'2 208'2
Dec 17  208'2 -2'6 208'2 208'2