Thursday, December 08, 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 12/8/2016 1:49:21 AM - Refreshes every 30 seconds
Corn (Composite) ( QBC) 
LAST  CHG  HIGH  LOW 
Dec 16  350'4 0'0 350'4 350'2
Mar 17  357'6 -0'2 358'0 357'0
May 17  364'4 -0'2 364'4 363'6
Jul 17  372'0 0'2 372'0 371'0
Sep 17  378'4 -0'2 378'4 378'0
Dec 17  386'6 -0'2 386'6 386'0
Mar 18  394'6 -0'6 394'6 394'6
Soybeans (Composite) ( QBS) 
LAST  CHG  HIGH  LOW 
Jan 17  1043'0 -6'0 1049'0 1042'0
Mar 17  1053'2 -6'2 1059'2 1052'2
May 17  1060'4 -6'2 1066'6 1059'6
Jul 17  1065'6 -6'2 1071'4 1064'6
Aug 17  1062'0 -6'4 1063'4 1062'0
Sep 17  1045'2 -3'6 1045'2 1045'2
Nov 17  1027'0 -5'0 1031'0 1026'6
Wheat-CBOT (Composite) ( QBW) 
LAST  CHG  HIGH  LOW 
Dec 16  386'2 - - -
Mar 17  405'4 4'4 406'0 401'4
May 17  417'0 4'4 417'4 413'2
Jul 17  429'4 4'6 429'4 425'2
Sep 17  440'6 2'0 440'6 440'6
Dec 17  460'2 4'4 460'4 458'0
Mar 18  467'6 - - -
Wheat-KCBOT (Electronic) ( KE) 
LAST  CHG  HIGH  LOW 
Dec 16  382'0 - - -
Mar 17  405'0 5'0 405'4 400'4
May 17  416'6 5'0 416'6 413'0
Jul 17  427'4 3'6 427'4 425'0
Sep 17  442'0 3'0 442'0 441'0
Dec 17  462'0 1'6 462'0 461'6
Mar 18  477'0 1'4 478'2 477'0
Wheat-MGE (Electronic) ( MWE) 
LAST  CHG  HIGH  LOW 
Dec 16  534'0 - - -
Mar 17  532'0 3'0 532'0 529'0
May 17  532'4 0'2 532'4 532'2
Jul 17  538'4 2'6 538'6 537'0
Sep 17  541'6 - - -
Dec 17  551'0 - - -
Mar 18  559'0 - - -
Rapeseed (Canola) ( RS-WC) 
LAST  CHG  HIGH  LOW 
Jan 17  527.8 -1.5 529.0 526.4
Mar 17  532.4 -2.8 535.2 532.4
May 17  537.4 -2.8 538.0 537.4
Jul 17  539.0 -2.9 539.4 539.0
Nov 17  506.0 -0.2 506.0 506.0
Jan 18  508.8 - - -
Mar 18  509.4 - - -
Soybean Meal (Composite) ( QSM) 
LAST  CHG  HIGH  LOW 
Dec 16  318.1 -1.1 320.0 318.1
Jan 17  319.2 -1.3 320.9 318.9
Mar 17  322.8 -1.7 324.6 322.7
May 17  324.9 -1.7 326.3 324.6
Jul 17  327.0 -1.6 328.6 326.8
Aug 17  325.9 -1.5 325.9 325.9
Sep 17  325.0 0.2 325.0 325.0
Soybean Oil (Composite) ( QBO) 
LAST  CHG  HIGH  LOW 
Dec 16  37.35 -0.37 37.63 37.29
Jan 17  37.60 -0.33 37.81 37.41
Mar 17  37.87 -0.34 38.07 37.69
May 17  37.98 -0.35 38.11 37.84
Jul 17  38.07 -0.34 38.14 37.89
Aug 17  38.20 - - -
Sep 17  37.95 - - -
Oats (Composite) ( QZO) 
LAST  CHG  HIGH  LOW 
Dec 16  213'4 - - -
Mar 17  225'6 3'0 225'6 224'4
May 17  228'0 1'4 228'0 228'0
Jul 17  230'0 - - -
Sep 17  235'2 - - -
Dec 17  234'4 - - -
Mar 18  234'4 - - -