 |
Futures |
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
6.7175 |
6.7175 |
6.7175 |
6.7175 |
0.0550 |
6.6975s |
05:16A |
|
|
|
Jul 26 |
6.8025 |
6.8675 |
6.8025 |
6.8575 |
0.0725 |
6.7850 |
05:15A |
|
|
|
Sep 26 |
7.0100 |
7.0700 |
7.0100 |
7.0700 |
0.0750 |
6.9950 |
05:16A |
|
|
|
Dec 26 |
7.2050 |
7.2475 |
7.2050 |
7.2475 |
0.0650 |
7.1825 |
05:16A |
|
|
|
Mar 27 |
7.2600 |
7.3425 |
7.2525 |
7.3375 |
0.0625 |
7.3225s |
05:16A |
|
|
|
May 27 |
7.3700 |
7.3750 |
7.3400 |
7.3750 |
0.0650 |
7.3525s |
05:16A |
|
|
|
|
@RS - CANOLA - ICEFC |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
|
|
|
744.1 |
13.9 |
743.2s |
05:20A |
|
|
|
Jul 26 |
753.7 |
757.5 |
751.1 |
752.6 |
- 0.5 |
753.1 |
05:20A |
|
|
|
Nov 26 |
756.7 |
762.0 |
756.1 |
757.6 |
- 0.3 |
757.9 |
05:20A |
|
|
|
Jan 27 |
764.0 |
768.7 |
764.0 |
765.0 |
- 0.4 |
765.4 |
05:20A |
|
|
|
Mar 27 |
769.0 |
773.0 |
769.0 |
771.1 |
0.6 |
770.5 |
05:21A |
|
|
|
May 27 |
770.2 |
773.3 |
770.2 |
770.3 |
- 1.5 |
771.8 |
05:21A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1197'0 |
1208'0 |
1197'0 |
1208'0 |
13'6 |
1194'2 |
05:19A |
|
|
|
Jul 26 |
1208'0 |
1222'4 |
1207'0 |
1222'2 |
14'2 |
1208'0 |
05:21A |
|
|
|
Aug 26 |
1200'6 |
1216'4 |
1200'6 |
1216'4 |
13'6 |
1202'6 |
05:20A |
|
|
|
Sep 26 |
1185'4 |
1197'2 |
1183'6 |
1197'2 |
12'4 |
1184'6 |
05:20A |
|
|
|
Nov 26 |
1188'4 |
1201'0 |
1187'2 |
1201'0 |
11'4 |
1189'4 |
05:20A |
|
|
|
Jan 27 |
1200'2 |
1212'6 |
1199'4 |
1212'6 |
11'2 |
1201'4 |
05:21A |
|
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
|
|
|
457'2 |
0'0 |
456'2 |
05:19A |
|
|
|
Jul 26 |
471'0 |
476'0 |
470'6 |
474'6 |
3'4 |
471'2 |
05:21A |
|
|
|
Sep 26 |
477'4 |
482'4 |
477'4 |
481'4 |
3'6 |
477'6 |
05:20A |
|
|
|
Dec 26 |
493'2 |
498'2 |
493'0 |
497'4 |
4'0 |
493'4 |
05:20A |
|
|
|
Mar 27 |
506'6 |
511'4 |
506'6 |
511'2 |
4'2 |
507'0 |
05:20A |
|
|
|
May 27 |
514'4 |
518'6 |
514'2 |
518'4 |
4'2 |
514'2 |
05:20A |
|
|
|
|
@O - OATS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
|
|
|
335'2 |
0'0 |
331'0 |
04:33A |
|
|
|
Jul 26 |
350'4 |
352'6 |
348'6 |
352'4 |
4'4 |
348'0 |
05:10A |
|
|
|
Sep 26 |
357'2 |
357'2 |
357'2 |
357'2 |
0'2 |
357'0 |
05:15A |
|
|
|
Dec 26 |
352'2 |
356'6 |
352'2 |
356'0 |
0'0 |
356'0 |
05:10A |
|
|
|
Mar 27 |
|
|
|
359'4 |
0'0 |
359'4 |
05/10 |
|
|
|
May 27 |
|
|
|
365'4 |
0'0 |
365'4 |
05/08 |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
659'0 |
659'0 |
659'0 |
659'0 |
17'6 |
672'4s |
05:19A |
|
|
|
Jul 26 |
679'0 |
685'2 |
677'2 |
683'2 |
7'4 |
675'6 |
05:21A |
|
|
|
Sep 26 |
690'0 |
695'2 |
688'0 |
693'6 |
7'2 |
686'4 |
05:19A |
|
|
|
Dec 26 |
704'0 |
709'4 |
702'2 |
708'2 |
7'2 |
701'0 |
05:19A |
|
|
|
Mar 27 |
717'4 |
720'6 |
713'6 |
720'6 |
8'4 |
712'2 |
05:19A |
|
|
|
May 27 |
722'6 |
725'2 |
718'4 |
725'2 |
8'4 |
716'6 |
05:19A |
|
|
|
|
@CD - CANADIAN DOLLAR - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
0.730750 |
0.731900 |
0.730650 |
0.730650 |
-0.000600 |
0.731250 |
05:20A |
|
|
|
Jun 26 |
0.732450 |
0.732850 |
0.731300 |
0.732800 |
0.000700 |
0.732100 |
05:20A |
|
|
|
Jul 26 |
|
0.733650 |
0.732980 |
0.732550 |
|
0.732950 |
|
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
 
|
