 |
Futures |
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
6.4300 |
6.4375 |
6.4100 |
6.4300 |
-0.0075 |
6.4375 |
12:45A |
|
|
|
Jul 26 |
6.5525 |
6.5750 |
6.5400 |
6.5600 |
-0.0150 |
6.5750 |
12:45A |
|
|
|
Sep 26 |
6.7300 |
6.7300 |
6.7050 |
6.7100 |
-0.0250 |
6.7350 |
03/19 |
|
|
|
Dec 26 |
6.8575 |
6.8625 |
6.8200 |
6.8250 |
-0.0375 |
6.8625 |
03/19 |
|
|
|
Mar 27 |
6.8325 |
6.9800 |
6.8325 |
6.9225 |
0.0450 |
6.9375s |
12:55A |
|
|
|
May 27 |
6.9425 |
6.9425 |
6.9425 |
6.9425 |
0.0500 |
6.9550s |
12:55A |
|
|
|
|
@RS - CANOLA - ICEFC |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
727.3 |
730.8 |
725.0 |
730.3 |
2.0 |
728.3 |
12:56A |
|
|
|
Jul 26 |
740.2 |
743.5 |
738.0 |
742.9 |
1.8 |
741.1 |
12:56A |
|
|
|
Nov 26 |
732.0 |
735.3 |
730.6 |
735.3 |
1.5 |
733.8 |
12:55A |
|
|
|
Jan 27 |
736.0 |
739.9 |
734.6 |
739.3 |
1.4 |
737.9 |
12:55A |
|
|
|
Mar 27 |
733.5 |
741.3 |
730.0 |
741.3 |
7.5 |
740.5s |
12:55A |
|
|
|
May 27 |
734.1 |
737.9 |
731.3 |
736.6 |
7.4 |
741.5s |
12:55A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1166'0 |
1174'4 |
1165'0 |
1173'2 |
4'6 |
1168'4 |
12:55A |
|
|
|
Jul 26 |
1181'0 |
1189'2 |
1180'0 |
1188'2 |
5'0 |
1183'2 |
12:55A |
|
|
|
Aug 26 |
1175'0 |
1183'2 |
1174'6 |
1181'4 |
5'0 |
1176'4 |
12:55A |
|
|
|
Sep 26 |
1148'0 |
1154'2 |
1146'4 |
1153'4 |
5'6 |
1147'6 |
12:55A |
|
|
|
Nov 26 |
1144'6 |
1151'4 |
1144'0 |
1150'6 |
4'4 |
1146'2 |
12:55A |
|
|
|
Jan 27 |
1154'6 |
1161'4 |
1154'2 |
1161'2 |
4'4 |
1156'6 |
12:56A |
|
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
469'0 |
469'2 |
466'6 |
468'2 |
-1'4 |
469'6 |
12:55A |
|
|
|
Jul 26 |
479'2 |
479'4 |
477'2 |
478'6 |
-1'2 |
480'0 |
12:55A |
|
|
|
Sep 26 |
481'0 |
481'6 |
479'4 |
481'2 |
-0'6 |
482'0 |
12:56A |
|
|
|
Dec 26 |
493'4 |
493'6 |
492'0 |
493'4 |
-1'0 |
494'4 |
12:55A |
|
|
|
Mar 27 |
503'0 |
503'0 |
501'4 |
502'6 |
-1'2 |
504'0 |
12:55A |
|
|
|
May 27 |
509'0 |
509'0 |
507'0 |
508'0 |
-1'4 |
509'4 |
12:55A |
|
|
|
|
@O - OATS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
368'2 |
371'4 |
368'2 |
369'2 |
1'4 |
367'6 |
12:33A |
|
|
|
Jul 26 |
362'6 |
363'0 |
362'6 |
363'0 |
1'6 |
361'2 |
12:13A |
|
|
|
Sep 26 |
|
|
|
368'4 |
0'0 |
367'2 |
12:01A |
|
|
|
Dec 26 |
360'0 |
360'0 |
360'0 |
360'0 |
-1'4 |
361'4 |
12:01A |
|
|
|
Mar 27 |
|
|
|
365'0 |
0'0 |
365'0 |
03/19 |
|
|
|
May 27 |
|
|
|
371'0 |
0'0 |
371'0 |
03/19 |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
628'2 |
629'4 |
624'0 |
624'6 |
-2'4 |
627'2 |
12:55A |
|
|
|
Jul 26 |
642'2 |
644'2 |
638'6 |
639'4 |
-2'6 |
642'2 |
12:55A |
|
|
|
Sep 26 |
657'2 |
658'4 |
653'2 |
653'4 |
-3'2 |
656'6 |
12:55A |
|
|
|
Dec 26 |
676'6 |
676'6 |
672'2 |
673'0 |
-2'6 |
675'6 |
12:55A |
|
|
|
Mar 27 |
686'6 |
689'0 |
685'4 |
686'4 |
-2'4 |
689'0 |
12:55A |
|
|
|
May 27 |
690'4 |
690'4 |
690'4 |
690'4 |
-3'2 |
693'6 |
12:55A |
|
|
|
|
@CD - CANADIAN DOLLAR - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
0.728950 |
0.729150 |
0.728650 |
0.729150 |
-0.000200 |
0.729350 |
12:55A |
|
|
|
May 26 |
|
0.730350 |
0.729550 |
0.729700 |
|
0.730450 |
|
|
|
|
Jun 26 |
0.730550 |
0.731300 |
0.730350 |
0.730550 |
-0.000800 |
0.731350 |
12:55A |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
 
|
