Friday, February 03, 2023
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 2/3/2023 11:09:10 PM - Refreshes every 30 seconds
Corn (Composite) ( QBC) 
LAST  CHG  HIGH  LOW 
Mar 23  677'0 1'6 680'0 671'4
May 23  675'0 1'2 678'0 670'2
Jul 23  664'4 1'4 667'2 659'6
Sep 23  609'6 0'6 611'4 606'0
Dec 23  595'6 0'6 597'2 591'4
Mar 24  603'0 1'0 603'6 599'0
May 24  606'0 0'6 606'4 602'6
Soybeans (Composite) ( QBS) 
LAST  CHG  HIGH  LOW 
Mar 23  1532'0 -2'2 1539'6 1524'6
May 23  1526'4 -1'2 1532'0 1518'2
Jul 23  1517'0 -1'4 1522'2 1509'2
Aug 23  1477'6 -1'4 1482'0 1470'6
Sep 23  1404'2 -1'0 1407'2 1397'6
Nov 23  1369'4 -1'0 1372'2 1363'0
Jan 24  1374'4 0'2 1376'0 1368'0
Wheat-CBOT (Composite) ( QBW) 
LAST  CHG  HIGH  LOW 
Mar 23  757'0 -4'0 776'4 750'6
May 23  768'4 -3'4 787'2 761'6
Jul 23  771'2 -4'2 790'0 765'6
Sep 23  779'4 -3'6 796'6 773'4
Dec 23  793'6 -2'4 809'0 787'0
Mar 24  802'2 -3'0 816'4 795'6
May 24  803'0 -2'2 815'0 799'6
Wheat-KCBOT (Electronic) ( KE) 
LAST  CHG  HIGH  LOW 
Mar 23  872'0 -8'6 890'0 868'0
May 23  865'2 -8'4 881'6 861'6
Jul 23  857'2 -8'2 873'0 854'2
Sep 23  856'4 -9'6 872'6 855'0
Dec 23  861'4 -9'4 876'6 860'4
Mar 24  861'0 -8'0 872'0 860'0
May 24  852'4 -8'4 863'4 852'4
Wheat-MGE (Electronic) ( MWE) 
LAST  CHG  HIGH  LOW 
Mar 23  921'4 -3'2 929'6 912'6
May 23  914'6 -4'0 923'2 907'0
Jul 23  909'6 -4'0 918'4 903'6
Sep 23  890'6 -3'4 898'0 882'4
Dec 23  896'6 -2'6 904'0 888'6
Mar 24  900'6 0'6 904'6 900'6
May 24  905'0 15'0 905'0 900'0
Rapeseed (Canola) ( RS-WC) 
LAST  CHG  HIGH  LOW 
Mar 23  831.6 6.5 834.3 820.2
May 23  828.9 5.2 831.4 818.6
Jul 23  830.3 4.5 833.1 820.8
Nov 23  810.9 3.0 813.9 803.1
Jan 24  813.9 3.0 816.1 809.3
Mar 24  814.6 3.0 814.6 814.6
May 24  811.2 3.0 811.2 811.2
Soybean Meal (Composite) ( QSM) 
LAST  CHG  HIGH  LOW 
Mar 23  496.9 5.1 500.4 487.3
May 23  480.4 4.6 483.7 471.8
Jul 23  470.1 5.8 472.1 460.7
Aug 23  452.7 6.6 453.2 443.1
Sep 23  431.6 6.9 431.9 421.8
Oct 23  414.0 6.3 414.4 405.2
Dec 23  411.8 6.5 411.8 402.3
Soybean Oil (Composite) ( QBO) 
LAST  CHG  HIGH  LOW 
Mar 23  59.05 -1.89 61.15 58.92
May 23  59.36 -1.77 61.34 59.25
Jul 23  59.40 -1.62 61.22 59.30
Aug 23  59.13 -1.56 60.84 59.10
Sep 23  58.79 -1.48 60.44 58.79
Oct 23  58.45 -1.36 59.85 58.41
Dec 23  58.31 -1.31 59.76 58.26
Oats (Composite) ( QZO) 
LAST  CHG  HIGH  LOW 
Mar 23  382'2 -7'0 392'6 378'6
May 23  375'0 -5'6 383'0 371'4
Jul 23  375'4 -4'2 380'0 375'2
Sep 23  376'6 -4'0 379'0 375'0
Dec 23  382'0 0'0 382'0 379'0
Mar 24  380'2 0'0 380'2 380'2
May 24  396'6 0'0 396'6 396'6