Friday, December 06, 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 12/6/2019 1:15:08 PM - Refreshes every 30 seconds
Corn (Composite) ( QBC) 
LAST  CHG  HIGH  LOW 
Dec 19  367'2 1'6 368'6 364'6
Mar 20  376'6 0'0 379'4 375'0
May 20  382'2 -0'2 385'0 380'6
Jul 20  386'2 -0'6 389'2 385'2
Sep 20  386'0 -0'2 388'0 385'2
Dec 20  389'6 -0'6 391'6 389'0
Mar 21  399'6 -1'0 401'6 399'0
Soybeans (Composite) ( QBS) 
LAST  CHG  HIGH  LOW 
Jan 20  889'6 5'4 894'0 884'4
Mar 20  903'6 5'0 908'4 899'0
May 20  918'2 4'6 922'6 913'6
Jul 20  931'2 4'4 935'4 926'6
Aug 20  935'4 4'6 939'2 931'0
Sep 20  934'6 5'4 936'6 929'4
Nov 20  937'0 4'0 940'2 931'4
Wheat-CBOT (Composite) ( QBW) 
LAST  CHG  HIGH  LOW 
Dec 19  529'0 -3'0 532'6 529'0
Mar 20  522'2 -1'4 526'6 519'2
May 20  525'2 -2'6 530'6 523'2
Jul 20  527'2 -2'6 532'4 525'6
Sep 20  533'0 -2'6 538'4 532'2
Dec 20  543'0 -3'0 549'0 542'6
Mar 21  551'4 -2'0 556'0 551'0
Wheat-KCBOT (Electronic) ( KE) 
LAST  CHG  HIGH  LOW 
Dec 19  420'2 - - -
Mar 20  429'6 -5'6 438'2 428'6
May 20  438'2 -4'6 446'0 437'4
Jul 20  446'0 -3'6 452'4 445'2
Sep 20  454'6 -3'0 459'6 454'2
Dec 20  468'0 -3'0 473'4 468'0
Mar 21  481'6 -1'0 484'2 481'2
Wheat-MGE (Electronic) ( MWE) 
LAST  CHG  HIGH  LOW 
Dec 19  502'2 4'2 502'2 501'6
Mar 20  512'4 -1'2 518'6 511'6
May 20  521'2 -1'4 527'4 521'0
Jul 20  530'6 -1'4 536'4 530'4
Sep 20  540'0 -2'0 545'2 540'0
Dec 20  557'4 3'0 558'0 555'4
Mar 21  570'4 1'6 570'4 570'4
Rapeseed (Canola) ( RS-WC) 
LAST  CHG  HIGH  LOW 
Jan 20  458.7 4.2 461.1 454.3
Mar 20  467.2 3.9 469.7 463.3
May 20  474.5 3.1 477.6 473.3
Jul 20  480.1 2.6 483.6 479.5
Nov 20  482.8 3.5 484.8 481.4
Jan 21  487.9 3.9 487.9 487.8
Mar 21  490.9 3.9 490.9 490.9
Soybean Meal (Composite) ( QSM) 
LAST  CHG  HIGH  LOW 
Dec 19  298.2 -1.3 301.3 296.8
Jan 20  299.5 -2.0 303.9 298.5
Mar 20  302.6 -2.0 306.7 301.8
May 20  305.4 -1.9 309.1 304.9
Jul 20  308.3 -1.8 311.8 308.0
Aug 20  309.5 -1.7 312.7 309.3
Sep 20  310.3 -1.7 313.2 310.0
Soybean Oil (Composite) ( QBO) 
LAST  CHG  HIGH  LOW 
Dec 19  30.94 0.65 30.94 30.61
Jan 20  31.22 0.72 31.22 30.49
Mar 20  31.50 0.71 31.50 30.79
May 20  31.82 0.70 31.82 31.11
Jul 20  32.13 0.70 32.13 31.44
Aug 20  32.20 0.68 32.20 31.62
Sep 20  32.22 0.61 32.28 31.74
Oats (Composite) ( QZO) 
LAST  CHG  HIGH  LOW 
Dec 19  314'0 -2'2 314'0 314'0
Mar 20  292'2 -3'0 296'2 290'2
May 20  289'6 -3'0 291'6 288'6
Jul 20  285'0 -1'4 285'0 285'0
Sep 20  277'6 - - -
Dec 20  267'4 - - -
Mar 21  267'4 - - -