Thursday, May 26, 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 5/26/2016 5:17:01 PM - Refreshes every 30 seconds
Corn (Composite) ( QBC) 
LAST  CHG  HIGH  LOW 
Jul 16  408'6 4'0 409'2 400'0
Sep 16  411'0 3'6 411'2 402'4
Dec 16  410'2 1'6 411'0 403'6
Mar 17  417'0 1'6 417'2 410'4
May 17  420'0 2'2 420'2 413'4
Jul 17  422'4 2'0 423'2 416'2
Sep 17  412'0 1'6 412'0 407'2
Soybeans (Composite) ( QBS) 
LAST  CHG  HIGH  LOW 
Jul 16  1079'4 -6'0 1098'0 1073'2
Aug 16  1076'4 -5'2 1093'0 1070'2
Sep 16  1060'6 -4'6 1076'4 1055'4
Nov 16  1049'4 -4'6 1065'0 1044'2
Jan 17  1045'0 -3'6 1059'2 1040'4
Mar 17  1024'4 -1'2 1034'2 1020'2
May 17  1021'0 2'0 1026'4 1016'0
Wheat-CBOT (Composite) ( QBW) 
LAST  CHG  HIGH  LOW 
Jul 16  481'6 15'6 482'2 465'4
Sep 16  492'2 15'0 492'6 476'4
Dec 16  508'6 13'6 509'0 494'4
Mar 17  524'0 11'6 524'4 512'6
May 17  533'6 12'0 533'6 522'6
Jul 17  539'6 12'4 540'2 528'6
Sep 17  546'4 13'0 546'4 546'4
Wheat-KCBOT (Electronic) ( KE) 
LAST  CHG  HIGH  LOW 
Jul 16  462'4 11'4 464'2 450'4
Sep 16  478'6 12'0 480'0 466'4
Dec 16  502'0 12'2 502'6 490'0
Mar 17  517'6 12'0 518'6 506'4
May 17  527'6 12'2 528'6 524'0
Jul 17  535'2 12'4 535'2 520'2
Sep 17  546'4 12'6 546'4 546'4
Wheat-MGE (Electronic) ( MWE) 
LAST  CHG  HIGH  LOW 
Jul 16  534'4 12'4 536'0 522'2
Sep 16  542'2 12'4 543'0 529'6
Dec 16  555'2 13'2 556'2 542'4
Mar 17  566'2 13'2 567'6 553'4
May 17  573'0 13'0 573'0 572'2
Jul 17  579'6 11'6 579'6 570'0
Sep 17  585'6 14'2 585'6 585'6
Rapeseed (Canola) ( RS-WC) 
LAST  CHG  HIGH  LOW 
Jul 16  515.6 -9.2 526.4 515.0
Nov 16  515.2 -6.6 523.5 514.5
Jan 17  518.1 -5.7 524.8 517.6
Mar 17  519.10 -5.30 524.70 518.80
May 17  520.20 -4.50 525.00 520.10
Jul 17  521.20 -4.20 526.50 521.10
Nov 17  507.70 -6.90 513.80 512.10
Soybean Meal (Composite) ( QSM) 
LAST  CHG  HIGH  LOW 
Jul 16  408.1 0.9 419.8 402.4
Aug 16  391.9 1.5 399.4 387.7
Sep 16  380.2 0.9 385.3 376.1
Oct 16  373.6 0.9 377.4 369.3
Dec 16  371.3 0.8 375.4 367.0
Jan 17  364.2 0.0 367.3 360.5
Mar 17  350.1 0.3 352.2 346.1
Soybean Oil (Composite) ( QBO) 
LAST  CHG  HIGH  LOW 
Jul 16  31.00 -0.34 31.85 30.95
Aug 16  31.13 -0.33 31.94 31.08
Sep 16  31.26 -0.34 32.07 31.21
Oct 16  31.39 -0.34 32.20 31.36
Dec 16  31.69 -0.32 32.50 31.63
Jan 17  31.80 -0.28 32.55 31.73
Mar 17  31.81 -0.22 32.51 31.73
Oats (Composite) ( QZO) 
LAST  CHG  HIGH  LOW 
Jul 16  192'2 2'2 194'0 189'6
Sep 16  203'4 1'0 206'0 202'4
Dec 16  216'6 0'4 218'2 216'6
Mar 17  226'0 0'4 227'0 226'0
May 17  226'0 0'4 226'0 226'0
Jul 17  232'4 0'4 232'4 232'4
Sep 17  232'4 0'4 232'4 232'4