Sunday, November 28, 2021
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 11/28/2021 11:08:59 PM - Refreshes every 30 seconds
Corn (Composite) ( QBC) 
LAST  CHG  HIGH  LOW 
Dec 21  586'4 -0'2 588'2 583'2
Mar 22  592'4 0'6 594'0 588'4
May 22  596'4 1'0 597'4 592'2
Jul 22  597'0 1'0 598'2 593'0
Sep 22  572'6 0'4 572'6 569'0
Dec 22  562'0 -0'4 563'0 560'0
Mar 23  568'0 -1'4 568'0 567'4
Soybeans (Composite) ( QBS) 
LAST  CHG  HIGH  LOW 
Jan 22  1266'6 14'0 1268'4 1257'0
Mar 22  1277'0 14'0 1278'6 1267'4
May 22  1286'2 13'6 1287'6 1276'6
Jul 22  1292'0 13'2 1293'4 1283'2
Aug 22  1280'6 6'4 1280'6 1280'4
Sep 22  1265'4 12'0 1265'4 1258'2
Nov 22  1252'0 11'6 1252'4 1240'6
Wheat-CBOT (Composite) ( QBW) 
LAST  CHG  HIGH  LOW 
Dec 21  836'2 10'6 840'4 835'2
Mar 22  850'6 10'4 855'2 849'4
May 22  856'0 9'4 861'2 855'6
Jul 22  842'4 8'4 846'0 841'0
Sep 22  837'0 7'0 840'6 837'0
Dec 22  839'2 6'6 844'4 838'6
Mar 23  839'4 5'6 845'0 839'4
Wheat-KCBOT (Electronic) ( KE) 
LAST  CHG  HIGH  LOW 
Dec 21  879'0 14'0 881'6 875'2
Mar 22  882'2 13'2 885'0 879'0
May 22  879'4 12'0 882'0 877'6
Jul 22  859'4 10'6 862'0 852'6
Sep 22  853'2 8'6 855'2 853'2
Dec 22  857'0 8'6 859'4 857'0
Mar 23  846'6 - - -
Wheat-MGE (Electronic) ( MWE) 
LAST  CHG  HIGH  LOW 
Dec 21  1052'4 13'0 1055'0 1042'0
Mar 22  1062'2 13'6 1065'0 1052'0
May 22  1050'2 11'0 1053'0 1042'4
Jul 22  1023'0 12'4 1024'2 1008'0
Sep 22  948'0 6'0 948'0 945'0
Dec 22  940'0 6'4 940'0 940'0
Mar 23  919'4 - - -
Rapeseed (Canola) ( RS-WC) 
LAST  CHG  HIGH  LOW 
Jan 22  1047.8 8.9 1056.4 1038.9
Mar 22  1010.5 6.6 1019.0 1003.9
May 22  973.6 10.1 976.7 966.0
Jul 22  927.0 9.4 929.6 919.0
Nov 22  808.0 8.8 808.9 806.5
Jan 23  797.7 - - -
Mar 23  796.7 - - -
Soybean Meal (Composite) ( QSM) 
LAST  CHG  HIGH  LOW 
Dec 21  361.3 5.1 361.5 357.6
Jan 22  353.8 4.4 354.5 350.4
Mar 22  351.2 4.6 351.8 347.5
May 22  352.8 5.1 352.8 347.4
Jul 22  356.3 5.0 356.4 352.6
Aug 22  356.0 4.7 356.0 352.5
Sep 22  354.9 4.5 355.1 353.0
Soybean Oil (Composite) ( QBO) 
LAST  CHG  HIGH  LOW 
Dec 21  60.11 1.09 60.31 59.26
Jan 22  59.99 1.11 60.25 59.00
Mar 22  59.60 0.96 59.82 58.74
May 22  58.81 0.83 59.00 58.05
Jul 22  58.14 0.81 58.23 57.44
Aug 22  57.24 0.81 57.24 56.99
Sep 22  56.38 0.65 56.38 56.05
Oats (Composite) ( QZO) 
LAST  CHG  HIGH  LOW 
Dec 21  760'0 5'0 760'0 759'6
Mar 22  769'0 9'2 769'0 755'2
May 22  752'0 8'2 752'0 752'0
Jul 22  699'0 4'2 699'0 698'6
Sep 22  572'2 - - -
Dec 22  554'6 0'6 554'6 554'6
Mar 23  554'0 - - -