Monday, August 02, 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 8/2/2021 6:49:09 AM - Refreshes every 30 seconds
Corn (Composite) ( QBC) 
LAST  CHG  HIGH  LOW 
Sep 21  543'6 -3'2 549'0 540'2
Dec 21  544'2 -1'0 548'4 540'6
Mar 22  552'2 -1'0 556'0 548'6
May 22  557'2 -0'6 560'6 553'4
Jul 22  557'6 -0'4 561'0 554'2
Sep 22  507'6 -1'6 511'6 507'6
Dec 22  496'6 1'6 498'6 494'0
Soybeans (Composite) ( QBS) 
LAST  CHG  HIGH  LOW 
Aug 21  1408'0 -6'6 1420'2 1408'0
Sep 21  1346'4 -9'0 1361'2 1345'6
Nov 21  1340'4 -8'6 1355'4 1340'2
Jan 22  1346'0 -8'2 1359'6 1345'0
Mar 22  1340'0 -7'6 1351'4 1339'0
May 22  1337'6 -7'4 1346'0 1336'4
Jul 22  1336'2 -7'6 1348'0 1335'2
Wheat-CBOT (Composite) ( QBW) 
LAST  CHG  HIGH  LOW 
Sep 21  717'4 13'6 719'6 704'0
Dec 21  726'6 13'6 728'6 713'0
Mar 22  734'0 13'4 735'6 722'0
May 22  732'4 12'6 733'6 722'0
Jul 22  710'4 9'4 712'0 700'0
Sep 22  712'0 9'0 712'0 700'4
Dec 22  717'0 8'6 717'0 708'6
Wheat-KCBOT (Electronic) ( KE) 
LAST  CHG  HIGH  LOW 
Sep 21  690'0 16'6 691'6 672'2
Dec 21  700'6 16'4 702'6 683'6
Mar 22  707'6 16'2 709'2 691'4
May 22  710'6 16'4 710'6 698'4
Jul 22  693'4 12'6 694'6 683'6
Sep 22  695'0 13'0 695'0 695'0
Dec 22  700'0 13'0 700'0 690'2
Wheat-MGE (Electronic) ( MWE) 
LAST  CHG  HIGH  LOW 
Sep 21  910'2 5'4 913'4 901'4
Dec 21  896'2 5'2 901'4 888'4
Mar 22  887'2 11'0 887'2 876'6
May 22  863'4 0'4 867'0 863'4
Jul 22  848'0 1'0 848'0 848'0
Sep 22  772'2 - - -
Dec 22  768'2 - - -
Rapeseed (Canola) ( RS-WC) 
LAST  CHG  HIGH  LOW 
Nov 21  842.2 - - -
Jan 22  835.9 - - -
Mar 22  828.1 - - -
May 22  812.5 - - -
Jul 22  788.4 - - -
Nov 22  656.8 - - -
Jan 23  648.7 - - -
Soybean Meal (Composite) ( QSM) 
LAST  CHG  HIGH  LOW 
Aug 21  351.0 -1.6 353.1 351.0
Sep 21  351.6 0.3 353.3 350.6
Oct 21  351.1 0.8 352.4 349.7
Dec 21  354.2 0.3 356.0 353.4
Jan 22  355.6 0.5 356.9 354.9
Mar 22  356.5 0.8 357.0 355.4
May 22  357.6 0.6 358.5 356.6
Soybean Oil (Composite) ( QBO) 
LAST  CHG  HIGH  LOW 
Aug 21  64.81 -1.01 64.81 64.81
Sep 21  63.54 -0.88 64.66 63.45
Oct 21  62.66 -0.88 63.80 62.58
Dec 21  62.13 -0.91 63.26 62.10
Jan 22  61.49 -0.81 62.45 61.37
Mar 22  60.38 -0.83 61.33 60.32
May 22  59.41 -0.79 60.00 59.31
Oats (Composite) ( QZO) 
LAST  CHG  HIGH  LOW 
Sep 21  443'6 -3'0 445'6 441'0
Dec 21  445'0 -2'6 449'6 442'0
Mar 22  442'4 -3'6 442'4 442'4
May 22  447'0 0'0 447'0 447'0
Jul 22  446'4 - - -
Sep 22  446'4 - - -
Dec 22  434'4 - - -