 |
Futures |
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
7.0175 |
7.0400 |
6.9600 |
6.9950 |
-0.0250 |
6.9925s |
04:54P |
|
 |
 |
Mar 27 |
7.2275 |
7.2500 |
7.1775 |
7.2025 |
-0.0275 |
7.2000s |
04:47P |
|
 |
 |
May 27 |
7.3600 |
7.3600 |
7.3025 |
7.3250 |
-0.0350 |
7.3225s |
01:30P |
|
 |
 |
Jul 27 |
7.3875 |
7.3875 |
7.3475 |
7.3775 |
-0.0325 |
7.3775s |
01:30P |
|
 |
 |
Sep 27 |
7.2900 |
7.3350 |
7.2850 |
7.3200 |
-0.0300 |
7.3200s |
04:45P |
|
 |
 |
Dec 27 |
7.3575 |
7.3575 |
7.2900 |
7.3275 |
-0.0375 |
7.3450s |
01:30P |
|
 |
 |
 |
@RS - CANOLA - ICEFC |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 26 |
808.1 |
826.5 |
806.3 |
822.3 |
14.7 |
823.7s |
01:27P |
|
 |
 |
Jan 27 |
820.0 |
839.8 |
819.2 |
835.7 |
15.3 |
837.1s |
01:27P |
|
 |
 |
Mar 27 |
829.7 |
848.7 |
828.0 |
845.0 |
15.7 |
846.2s |
01:27P |
|
 |
 |
May 27 |
831.8 |
851.3 |
831.8 |
847.9 |
14.7 |
849.0s |
01:27P |
|
 |
 |
Jul 27 |
835.6 |
848.8 |
834.0 |
845.9 |
13.6 |
846.3s |
01:27P |
|
 |
 |
Sep 27 |
|
|
|
819.9 |
12.6 |
810.4s |
01:27P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 26 |
1287'0 |
1304'0 |
1284'0 |
1297'6 |
9'4 |
1297'6s |
05:13P |
|
 |
 |
Jan 27 |
1301'6 |
1319'0 |
1298'4 |
1312'4 |
9'6 |
1312'6s |
05:13P |
|
 |
 |
Mar 27 |
1311'2 |
1327'4 |
1307'6 |
1321'2 |
9'4 |
1321'4s |
05:18P |
|
 |
 |
May 27 |
1319'0 |
1334'6 |
1315'4 |
1328'2 |
9'2 |
1329'0s |
04:45P |
|
 |
 |
Jul 27 |
1323'4 |
1339'4 |
1320'4 |
1333'4 |
8'6 |
1333'6s |
04:45P |
|
 |
 |
Aug 27 |
1305'6 |
1322'2 |
1304'6 |
1316'4 |
7'6 |
1316'6s |
01:30P |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
522'0 |
526'4 |
519'2 |
522'2 |
-1'0 |
522'0s |
05:16P |
|
 |
 |
Mar 27 |
535'6 |
539'6 |
533'4 |
535'6 |
-0'4 |
536'0s |
04:46P |
|
 |
 |
May 27 |
542'4 |
546'4 |
540'6 |
543'0 |
-0'4 |
543'0s |
02:37P |
|
 |
 |
Jul 27 |
545'6 |
549'2 |
543'6 |
546'0 |
-1'0 |
545'6s |
02:47P |
|
 |
 |
Sep 27 |
518'4 |
522'2 |
517'2 |
517'6 |
-2'6 |
518'0s |
04:56P |
|
 |
 |
Dec 27 |
524'6 |
527'0 |
521'6 |
522'2 |
-2'6 |
522'2s |
04:45P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
417'4 |
423'0 |
415'2 |
422'2 |
1'4 |
422'4s |
03:55P |
|
 |
 |
Mar 27 |
430'0 |
431'4 |
430'0 |
431'4 |
0'2 |
431'0s |
01:20P |
|
 |
 |
May 27 |
|
|
|
423'0 |
-1'0 |
433'6s |
01:20P |
|
 |
 |
Jul 27 |
|
|
|
430'4 |
-1'0 |
430'4s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
-1'0 |
424'6s |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
355'0 |
-1'0 |
435'0s |
01:20P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
744'6 |
745'6 |
733'6 |
743'6 |
-2'6 |
743'0s |
03:21P |
|
 |
 |
Mar 27 |
757'0 |
757'6 |
747'0 |
756'4 |
-2'0 |
755'6s |
05:09P |
|
 |
 |
May 27 |
761'2 |
762'4 |
752'6 |
761'6 |
-1'2 |
761'0s |
04:51P |
|
 |
 |
Jul 27 |
756'6 |
759'0 |
749'6 |
757'0 |
-2'2 |
756'4s |
04:52P |
|
 |
 |
Sep 27 |
762'0 |
763'0 |
754'0 |
760'6 |
-3'0 |
760'0s |
01:20P |
|
 |
 |
Dec 27 |
770'6 |
772'2 |
763'2 |
769'6 |
-3'2 |
769'0s |
01:23P |
|
 |
 |
 |
@CD - CANADIAN DOLLAR - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
|
0.705500 |
0.705400 |
0.705250 |
|
0.706000 |
|
|
 |
 |
Nov 26 |
|
0.706500 |
0.706400 |
0.707000 |
|
0.707000 |
|
|
 |
 |
Dec 26 |
0.707250 |
0.707400 |
0.707250 |
0.707300 |
-0.000650 |
0.707950 |
05:28P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |

|