 |
Futures |
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
6.8175 |
6.8675 |
6.8125 |
6.8600 |
|
6.8375s |
01:30P |
|
 |
 |
Jul 26 |
6.9500 |
6.9650 |
6.8050 |
6.9250 |
-0.0400 |
6.9200s |
01:30P |
|
 |
 |
Sep 26 |
7.1400 |
7.1550 |
6.9950 |
7.1150 |
-0.0325 |
7.1075s |
01:30P |
|
 |
 |
Dec 26 |
7.3000 |
7.3000 |
7.1500 |
7.2750 |
-0.0325 |
7.2675s |
01:30P |
|
 |
 |
Mar 27 |
7.3050 |
7.4200 |
7.2600 |
7.4150 |
-0.0375 |
7.3950s |
01:30P |
|
 |
 |
May 27 |
7.3200 |
7.3775 |
7.2850 |
7.3775 |
-0.0300 |
7.4225s |
01:30P |
|
 |
 |
 |
@RS - CANOLA - ICEFC |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
746.2 |
746.6 |
743.2 |
744.1 |
-15.7 |
733.6s |
01:28P |
|
 |
 |
Jul 26 |
757.0 |
759.0 |
735.0 |
743.3 |
-13.8 |
743.5s |
01:28P |
|
 |
 |
Nov 26 |
762.0 |
763.4 |
738.2 |
745.4 |
-16.5 |
745.6s |
01:28P |
|
 |
 |
Jan 27 |
768.5 |
769.8 |
745.7 |
752.9 |
-16.0 |
752.8s |
01:28P |
|
 |
 |
Mar 27 |
774.2 |
774.5 |
750.8 |
758.2 |
-15.6 |
758.2s |
01:28P |
|
 |
 |
May 27 |
775.1 |
775.2 |
752.2 |
759.8 |
-15.3 |
759.7s |
01:28P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1196'2 |
1196'2 |
1175'0 |
1178'2 |
-16'6 |
1179'0s |
01:30P |
|
 |
 |
Jul 26 |
1211'4 |
1214'6 |
1189'6 |
1194'2 |
-16'6 |
1194'6s |
01:30P |
|
 |
 |
Aug 26 |
1203'4 |
1207'6 |
1184'4 |
1188'6 |
-16'0 |
1189'0s |
01:20P |
|
 |
 |
Sep 26 |
1182'6 |
1185'6 |
1164'6 |
1168'4 |
-15'2 |
1169'0s |
01:30P |
|
 |
 |
Nov 26 |
1188'4 |
1190'6 |
1171'2 |
1174'6 |
-14'0 |
1175'4s |
01:30P |
|
 |
 |
Jan 27 |
1198'2 |
1202'2 |
1183'4 |
1186'6 |
-14'0 |
1187'4s |
01:23P |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
463'0 |
463'0 |
452'2 |
452'6 |
-12'6 |
452'6s |
01:30P |
|
 |
 |
Jul 26 |
478'2 |
479'4 |
467'4 |
468'0 |
-11'4 |
468'4s |
01:30P |
|
 |
 |
Sep 26 |
483'4 |
484'6 |
473'2 |
474'2 |
-10'4 |
475'0s |
01:30P |
|
 |
 |
Dec 26 |
498'4 |
499'4 |
487'6 |
489'2 |
-10'4 |
490'0s |
01:30P |
|
 |
 |
Mar 27 |
511'0 |
512'2 |
500'6 |
502'4 |
-10'2 |
503'2s |
01:30P |
|
 |
 |
May 27 |
519'0 |
519'6 |
508'4 |
510'0 |
-10'2 |
510'6s |
01:30P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
335'2 |
-12'2 |
329'2s |
01:20P |
|
 |
 |
Jul 26 |
357'6 |
361'6 |
346'0 |
346'6 |
-12'2 |
346'2s |
01:30P |
|
 |
 |
Sep 26 |
365'4 |
366'0 |
356'2 |
358'0 |
-10'2 |
355'6s |
01:30P |
|
 |
 |
Dec 26 |
364'4 |
364'4 |
353'2 |
356'4 |
-9'2 |
355'2s |
01:30P |
|
 |
 |
Mar 27 |
|
|
|
358'6 |
-9'2 |
358'6s |
01:20P |
|
 |
 |
May 27 |
|
|
|
364'6 |
-9'2 |
364'6s |
01:20P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
681'6 |
681'6 |
667'4 |
667'4 |
-1'4 |
675'6s |
01:20P |
|
 |
 |
Jul 26 |
693'0 |
694'0 |
668'0 |
687'4 |
-3'0 |
687'0s |
01:30P |
|
 |
 |
Sep 26 |
702'6 |
705'2 |
680'0 |
699'0 |
-2'6 |
698'4s |
01:23P |
|
 |
 |
Dec 26 |
717'0 |
719'4 |
695'0 |
712'6 |
-3'0 |
712'6s |
01:30P |
|
 |
 |
Mar 27 |
729'6 |
730'4 |
707'0 |
723'2 |
-3'0 |
724'0s |
01:30P |
|
 |
 |
May 27 |
732'2 |
734'6 |
713'2 |
728'2 |
-2'6 |
729'2s |
01:20P |
|
 |
 |
 |
@CD - CANADIAN DOLLAR - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
0.736050 |
0.736850 |
0.733500 |
0.733950 |
-0.000800 |
0.734750 |
01:46P |
|
 |
 |
Jun 26 |
0.735650 |
0.737800 |
0.734350 |
0.734400 |
-0.001250 |
0.735650 |
01:47P |
|
 |
 |
Jul 26 |
0.735700 |
0.735950 |
0.735250 |
0.735450 |
-0.001050 |
0.736500 |
01:47P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |

|