 |
Futures |
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
7.2000 |
7.2000 |
7.1100 |
7.1350 |
-0.0675 |
7.2025 |
11:06P |
|
 |
 |
Mar 27 |
7.3900 |
7.4225 |
7.3275 |
7.3275 |
-0.0850 |
7.4125 |
11:08P |
|
 |
 |
May 27 |
7.5025 |
7.5475 |
7.4550 |
7.4550 |
-0.0800 |
7.5350 |
11:04P |
|
 |
 |
Jul 27 |
7.6300 |
7.6300 |
7.5400 |
7.5575 |
-0.0875 |
7.5725s |
11:08P |
|
 |
 |
Sep 27 |
7.4500 |
7.4500 |
7.4500 |
7.4500 |
-0.0400 |
7.4900 |
11:08P |
|
 |
 |
Dec 27 |
7.4500 |
7.4650 |
7.4500 |
7.4625 |
-0.0525 |
7.5150 |
11:08P |
|
 |
 |
 |
@RS - CANOLA - ICEFC |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 26 |
827.0 |
827.2 |
818.0 |
819.9 |
- 8.7 |
828.6 |
11:08P |
|
 |
 |
Jan 27 |
839.7 |
839.9 |
831.0 |
832.6 |
- 8.6 |
841.2 |
11:08P |
|
 |
 |
Mar 27 |
846.8 |
847.0 |
839.7 |
840.2 |
- 8.3 |
848.5 |
11:08P |
|
 |
 |
May 27 |
848.6 |
853.3 |
845.3 |
851.1 |
3.1 |
850.9s |
11:08P |
|
 |
 |
Jul 27 |
844.3 |
849.8 |
842.6 |
848.2 |
3.2 |
847.7s |
11:08P |
|
 |
 |
Sep 27 |
|
|
|
819.9 |
1.6 |
812.1s |
11:07P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 26 |
1317'4 |
1318'2 |
1304'0 |
1305'4 |
-12'0 |
1317'4 |
11:08P |
|
 |
 |
Jan 27 |
1331'6 |
1332'2 |
1318'2 |
1319'6 |
-12'2 |
1332'0 |
11:08P |
|
 |
 |
Mar 27 |
1338'6 |
1339'6 |
1326'2 |
1327'4 |
-12'2 |
1339'6 |
11:08P |
|
 |
 |
May 27 |
1346'2 |
1346'6 |
1334'0 |
1335'0 |
-11'6 |
1346'6 |
11:08P |
|
 |
 |
Jul 27 |
1350'6 |
1351'0 |
1338'6 |
1339'4 |
-11'6 |
1351'2 |
11:08P |
|
 |
 |
Aug 27 |
1329'4 |
1329'4 |
1321'6 |
1322'6 |
-10'4 |
1333'2 |
11:08P |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
526'4 |
526'6 |
518'2 |
520'0 |
-7'4 |
527'4 |
11:08P |
|
 |
 |
Mar 27 |
540'0 |
540'4 |
532'4 |
533'6 |
-7'6 |
541'4 |
11:08P |
|
 |
 |
May 27 |
547'6 |
547'6 |
539'4 |
540'4 |
-7'6 |
548'2 |
11:08P |
|
 |
 |
Jul 27 |
550'4 |
551'0 |
543'0 |
544'0 |
-7'4 |
551'4 |
11:08P |
|
 |
 |
Sep 27 |
521'2 |
521'2 |
516'2 |
517'6 |
-5'0 |
522'6 |
11:08P |
|
 |
 |
Dec 27 |
525'6 |
526'0 |
521'0 |
522'2 |
-5'0 |
527'2 |
11:08P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
423'6 |
425'0 |
413'0 |
413'6 |
-8'6 |
422'4 |
11:01P |
|
 |
 |
Mar 27 |
433'6 |
433'6 |
433'4 |
433'4 |
2'4 |
431'0 |
11:07P |
|
 |
 |
May 27 |
|
|
|
423'0 |
0'0 |
435'0 |
11:07P |
|
 |
 |
Jul 27 |
|
|
|
431'6 |
0'0 |
431'6 |
11:01P |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'0 |
426'0 |
11:01P |
|
 |
 |
Dec 27 |
|
|
|
355'0 |
0'0 |
436'2 |
01:20P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
765'0 |
765'2 |
750'2 |
751'4 |
-15'4 |
767'0 |
11:08P |
|
 |
 |
Mar 27 |
778'0 |
778'0 |
763'2 |
764'4 |
-15'0 |
779'4 |
11:08P |
|
 |
 |
May 27 |
780'2 |
780'6 |
768'6 |
769'2 |
-14'6 |
784'0 |
11:08P |
|
 |
 |
Jul 27 |
776'2 |
776'2 |
764'0 |
765'2 |
-14'2 |
779'4 |
11:08P |
|
 |
 |
Sep 27 |
780'2 |
780'2 |
768'2 |
769'2 |
-13'2 |
782'4 |
11:08P |
|
 |
 |
Dec 27 |
784'4 |
784'4 |
778'2 |
778'2 |
-12'2 |
790'4 |
11:08P |
|
 |
 |
 |
@CD - CANADIAN DOLLAR - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
0.707700 |
0.707900 |
0.707550 |
0.707700 |
-0.000300 |
0.708000 |
11:08P |
|
 |
 |
Nov 26 |
|
0.709080 |
0.708550 |
0.709200 |
|
0.709000 |
|
|
 |
 |
Dec 26 |
0.710050 |
0.710050 |
0.709550 |
0.709600 |
-0.000400 |
0.710000 |
11:08P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |

|