 |
Futures |
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
6.7300 |
6.9625 |
6.7000 |
6.9150 |
0.1775 |
6.9400s |
04:45P |
|
 |
 |
Dec 26 |
7.0050 |
7.2375 |
6.9775 |
7.1700 |
0.1650 |
7.2025s |
04:45P |
|
 |
 |
Mar 27 |
7.1850 |
7.4100 |
7.1750 |
7.3475 |
0.1625 |
7.3825s |
04:47P |
|
 |
 |
May 27 |
7.4000 |
7.5200 |
7.4000 |
7.4700 |
0.1500 |
7.4900s |
01:30P |
|
 |
 |
Jul 27 |
7.4800 |
7.5850 |
7.4675 |
7.5025 |
0.1300 |
7.5475s |
01:30P |
|
 |
 |
Sep 27 |
7.4500 |
7.5000 |
7.4075 |
7.4100 |
0.0650 |
7.4600s |
01:30P |
|
 |
 |
 |
@RS - CANOLA - ICEFC |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 26 |
805.9 |
825.8 |
801.8 |
817.7 |
14.0 |
819.9s |
01:23P |
|
 |
 |
Jan 27 |
813.9 |
834.0 |
810.8 |
825.7 |
13.0 |
827.9s |
01:23P |
|
 |
 |
Mar 27 |
821.5 |
839.8 |
818.9 |
831.3 |
11.3 |
833.7s |
01:23P |
|
 |
 |
May 27 |
833.6 |
843.1 |
833.6 |
834.5 |
9.6 |
837.4s |
01:23P |
|
 |
 |
Jul 27 |
831.6 |
842.1 |
831.6 |
833.0 |
7.5 |
836.5s |
01:23P |
|
 |
 |
Sep 27 |
|
|
|
819.9 |
1.0 |
816.4s |
01:23P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
1199'2 |
1224'4 |
1198'2 |
1221'0 |
21'4 |
1222'2s |
03:37P |
|
 |
 |
Nov 26 |
1215'0 |
1239'4 |
1214'0 |
1236'0 |
20'4 |
1237'2s |
04:46P |
|
 |
 |
Jan 27 |
1230'0 |
1253'4 |
1228'6 |
1250'6 |
19'6 |
1251'2s |
04:49P |
|
 |
 |
Mar 27 |
1236'2 |
1258'0 |
1235'4 |
1254'6 |
17'2 |
1255'4s |
04:47P |
|
 |
 |
May 27 |
1242'2 |
1262'4 |
1241'4 |
1259'0 |
15'0 |
1259'4s |
04:45P |
|
 |
 |
Jul 27 |
1246'4 |
1265'4 |
1246'2 |
1262'2 |
13'4 |
1262'6s |
02:44P |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
462'6 |
473'4 |
461'4 |
473'0 |
9'6 |
473'0s |
04:51P |
|
 |
 |
Dec 26 |
487'2 |
498'4 |
486'2 |
498'2 |
10'0 |
498'0s |
04:51P |
|
 |
 |
Mar 27 |
503'0 |
514'0 |
502'0 |
513'6 |
9'6 |
513'6s |
04:46P |
|
 |
 |
May 27 |
511'0 |
521'0 |
510'0 |
521'0 |
8'6 |
520'6s |
04:51P |
|
 |
 |
Jul 27 |
514'2 |
523'2 |
513'2 |
523'2 |
8'0 |
523'0s |
04:49P |
|
 |
 |
Sep 27 |
495'4 |
503'2 |
495'0 |
503'2 |
5'2 |
502'2s |
03:54P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
331'0 |
332'2 |
329'6 |
331'2 |
0'0 |
331'4s |
01:30P |
|
 |
 |
Dec 26 |
348'6 |
351'0 |
348'2 |
349'0 |
0'0 |
349'4s |
04:45P |
|
 |
 |
Mar 27 |
363'0 |
363'0 |
363'0 |
363'0 |
2'0 |
363'2s |
01:30P |
|
 |
 |
May 27 |
|
|
|
352'4 |
2'0 |
366'2s |
01:30P |
|
 |
 |
Jul 27 |
|
|
|
357'4 |
2'0 |
357'4s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
2'0 |
351'6s |
01:20P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
742'4 |
763'0 |
738'2 |
759'2 |
18'2 |
762'0s |
04:45P |
|
 |
 |
Dec 26 |
757'2 |
777'4 |
753'0 |
774'0 |
18'2 |
776'6s |
04:47P |
|
 |
 |
Mar 27 |
769'0 |
790'6 |
767'0 |
787'6 |
18'4 |
790'0s |
04:45P |
|
 |
 |
May 27 |
774'2 |
794'6 |
772'2 |
792'2 |
17'6 |
794'2s |
01:30P |
|
 |
 |
Jul 27 |
771'2 |
790'4 |
769'6 |
788'0 |
16'4 |
789'6s |
02:32P |
|
 |
 |
Sep 27 |
777'0 |
793'2 |
775'6 |
792'0 |
15'6 |
792'6s |
02:43P |
|
 |
 |
 |
@CD - CANADIAN DOLLAR - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
0.720250 |
0.725300 |
0.719850 |
0.725000 |
0.004950 |
0.724950s |
04:51P |
|
 |
 |
Oct 26 |
0.721450 |
0.726000 |
0.721450 |
0.726000 |
0.004900 |
0.726050s |
04:00P |
|
 |
 |
Nov 26 |
0.722400 |
0.726900 |
0.722400 |
0.726900 |
0.004950 |
0.727000s |
04:00P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |

|