Wednesday, February 20, 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 2/20/2019 11:51:05 PM - Refreshes every 30 seconds
Corn (Composite) ( QBC) 
LAST  CHG  HIGH  LOW 
Mar 19  371'4 0'6 371'4 370'4
May 19  380'2 0'6 380'2 379'2
Jul 19  388'2 0'6 388'2 387'2
Sep 19  393'0 0'4 393'0 392'2
Dec 19  399'0 0'4 399'0 398'2
Mar 20  409'0 0'4 409'0 408'0
May 20  414'4 0'0 414'4 414'0
Soybeans (Composite) ( QBS) 
LAST  CHG  HIGH  LOW 
Mar 19  902'4 0'0 903'0 900'0
May 19  916'0 0'0 916'4 913'4
Jul 19  929'4 -0'2 930'2 927'2
Aug 19  935'2 0'0 935'2 933'0
Sep 19  939'2 0'0 939'4 937'0
Nov 19  948'0 -0'4 948'6 945'6
Jan 20  957'4 -0'2 957'6 955'6
Wheat-CBOT (Composite) ( QBW) 
LAST  CHG  HIGH  LOW 
Mar 19  482'6 2'0 483'6 480'2
May 19  486'0 1'6 487'2 483'6
Jul 19  490'6 2'4 491'4 488'2
Sep 19  501'2 2'6 502'0 498'6
Dec 19  516'4 3'0 516'4 513'6
Mar 20  527'0 2'4 527'4 526'6
May 20  529'4 - - -
Wheat-KCBOT (Electronic) ( KE) 
LAST  CHG  HIGH  LOW 
Mar 19  453'2 3'2 454'2 450'2
May 19  461'4 3'4 462'0 458'4
Jul 19  472'4 4'0 472'4 469'0
Sep 19  485'4 4'4 485'4 482'0
Dec 19  503'4 4'2 503'4 500'2
Mar 20  517'6 4'0 518'0 517'6
May 20  521'6 - - -
Wheat-MGE (Electronic) ( MWE) 
LAST  CHG  HIGH  LOW 
Mar 19  551'4 2'6 551'4 548'4
May 19  553'4 5'2 553'4 548'4
Jul 19  556'4 4'2 556'4 553'4
Sep 19  564'4 3'6 564'4 561'0
Dec 19  576'4 1'6 576'4 576'4
Mar 20  586'4 - - -
May 20  591'4 - - -
Rapeseed (Canola) ( RS-WC) 
LAST  CHG  HIGH  LOW 
Mar 19  472.5 1.6 472.5 470.9
May 19  480.4 1.1 481.1 479.2
Jul 19  488.6 2.0 488.6 486.8
Nov 19  492.5 2.0 492.5 490.5
Jan 20  498.5 2.1 498.5 498.1
Mar 20  499.5 - - -
May 20  499.7 - - -
Soybean Meal (Composite) ( QSM) 
LAST  CHG  HIGH  LOW 
Mar 19  305.3 0.1 305.3 304.6
May 19  309.2 0.0 309.4 308.6
Jul 19  313.2 0.1 313.3 312.6
Aug 19  315.0 0.0 315.1 314.4
Sep 19  316.8 0.0 316.9 316.2
Oct 19  317.4 -0.4 317.8 317.2
Dec 19  319.8 0.0 319.9 319.2
Soybean Oil (Composite) ( QBO) 
LAST  CHG  HIGH  LOW 
Mar 19  29.97 0.01 30.01 29.90
May 19  30.30 0.02 30.32 30.23
Jul 19  30.60 -0.01 30.64 30.56
Aug 19  30.78 0.01 30.80 30.71
Sep 19  30.93 0.02 30.95 30.88
Oct 19  30.98 -0.02 31.06 30.97
Dec 19  31.24 0.02 31.27 31.17
Oats (Composite) ( QZO) 
LAST  CHG  HIGH  LOW 
Mar 19  270'2 0'4 272'6 270'2
May 19  276'0 2'0 277'2 275'2
Jul 19  277'4 2'6 277'4 277'4
Sep 19  266'6 - - -
Dec 19  259'6 - - -
Mar 20  259'6 - - -
May 20  259'6 - - -