Wednesday, August 21, 2019
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 8/21/2019 3:14:17 PM - Refreshes every 30 seconds
Corn (Composite) ( QBC) 
LAST  CHG  HIGH  LOW 
Sep 19  362'6 3'2 364'0 357'0
Dec 19  370'6 2'0 371'4 366'2
Mar 20  382'6 1'4 383'4 378'6
May 20  390'4 1'6 391'4 387'0
Jul 20  397'2 1'4 398'2 394'0
Sep 20  400'6 2'0 401'0 397'6
Dec 20  406'2 2'4 406'6 403'0
Soybeans (Composite) ( QBS) 
LAST  CHG  HIGH  LOW 
Sep 19  859'6 4'0 864'0 854'2
Nov 19  872'4 4'2 876'4 866'6
Jan 20  886'2 4'2 890'2 880'6
Mar 20  899'4 4'2 903'2 894'0
May 20  911'0 4'2 914'4 905'4
Jul 20  921'2 3'6 924'6 916'2
Aug 20  925'6 4'4 925'6 925'0
Wheat-CBOT (Composite) ( QBW) 
LAST  CHG  HIGH  LOW 
Sep 19  462'6 2'6 463'0 456'0
Dec 19  468'4 2'0 468'6 461'6
Mar 20  475'0 0'6 475'4 469'0
May 20  479'4 0'0 480'6 474'0
Jul 20  484'2 0'2 485'4 478'4
Sep 20  492'0 -0'4 492'4 487'2
Dec 20  504'2 -0'4 504'2 499'6
Wheat-KCBOT (Electronic) ( KE) 
LAST  CHG  HIGH  LOW 
Sep 19  387'4 0'6 388'2 384'0
Dec 19  401'6 -0'2 403'0 398'4
Mar 20  416'2 -1'2 418'4 413'0
May 20  427'0 -1'4 429'6 424'0
Jul 20  437'0 -1'4 439'6 434'2
Sep 20  450'2 -2'6 455'4 448'6
Dec 20  469'6 -3'2 474'0 468'6
Wheat-MGE (Electronic) ( MWE) 
LAST  CHG  HIGH  LOW 
Sep 19  502'2 -1'6 505'0 500'2
Dec 19  515'0 -1'0 517'6 513'0
Mar 20  529'2 -1'0 531'0 527'2
May 20  539'0 -1'2 540'2 537'4
Jul 20  548'4 -1'6 550'0 546'4
Sep 20  558'2 -1'6 560'0 557'0
Dec 20  573'6 -2'0 575'4 573'0
Rapeseed (Canola) ( RS-WC) 
LAST  CHG  HIGH  LOW 
Nov 19  453.1 1.7 453.7 451.4
Jan 20  460.5 1.6 461.1 459.1
Mar 20  466.8 1.5 467.7 465.6
May 20  472.3 1.6 473.4 471.5
Jul 20  477.7 1.8 478.8 476.5
Nov 20  479.0 1.8 479.9 476.5
Jan 21  482.0 1.8 482.0 482.0
Soybean Meal (Composite) ( QSM) 
LAST  CHG  HIGH  LOW 
Sep 19  294.5 0.5 295.9 293.1
Oct 19  296.5 0.6 297.8 295.1
Dec 19  300.1 0.6 301.5 298.6
Jan 20  301.5 0.5 302.9 300.0
Mar 20  304.6 0.7 305.7 303.3
May 20  307.6 0.2 309.1 306.8
Jul 20  311.9 0.6 312.7 310.7
Soybean Oil (Composite) ( QBO) 
LAST  CHG  HIGH  LOW 
Sep 19  28.68 0.25 28.83 28.43
Oct 19  28.81 0.27 28.94 28.54
Dec 19  29.06 0.27 29.20 28.79
Jan 20  29.30 0.29 29.42 29.03
Mar 20  29.57 0.30 29.68 29.28
May 20  29.88 0.31 29.98 29.62
Jul 20  30.20 0.35 30.26 30.02
Oats (Composite) ( QZO) 
LAST  CHG  HIGH  LOW 
Sep 19  271'4 -1'2 274'4 270'2
Dec 19  270'2 -1'6 274'2 268'2
Mar 20  274'4 -1'6 275'4 273'6
May 20  273'6 -1'6 273'6 273'6
Jul 20  275'4 -1'6 275'4 275'4
Sep 20  278'2 -2'0 278'2 278'2
Dec 20  278'2 -2'0 278'2 278'2