 |
Futures |
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
7.0400 |
7.0600 |
6.9550 |
7.0225 |
-0.0375 |
7.0250s |
05:58P |
|
 |
 |
Dec 26 |
7.2950 |
7.2950 |
7.1950 |
7.2575 |
-0.0325 |
7.2525s |
06:44P |
|
 |
 |
Mar 27 |
7.4400 |
7.4475 |
7.3650 |
7.4050 |
-0.0300 |
7.4100s |
06:45P |
|
 |
 |
May 27 |
7.4825 |
7.5425 |
7.4600 |
7.4975 |
-0.0375 |
7.5000s |
01:30P |
|
 |
 |
Jul 27 |
7.3825 |
7.5425 |
7.3825 |
7.5325 |
-0.0475 |
7.5075s |
01:30P |
|
 |
 |
Sep 27 |
7.3800 |
7.4425 |
7.2925 |
7.4350 |
-0.0100 |
7.4350s |
01:30P |
|
 |
 |
 |
@RS - CANOLA - ICEFC |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 26 |
791.2 |
793.4 |
780.8 |
783.4 |
- 8.3 |
782.9s |
01:36P |
|
 |
 |
Jan 27 |
795.0 |
801.8 |
790.0 |
792.6 |
- 7.5 |
792.2s |
01:25P |
|
 |
 |
Mar 27 |
802.6 |
807.9 |
796.9 |
799.0 |
- 7.3 |
799.0s |
01:25P |
|
 |
 |
May 27 |
809.0 |
810.7 |
800.4 |
803.0 |
- 6.6 |
803.2s |
01:25P |
|
 |
 |
Jul 27 |
803.6 |
804.9 |
799.1 |
803.0 |
- 5.9 |
802.5s |
01:25P |
|
 |
 |
Sep 27 |
|
|
|
793.7 |
- 6.1 |
793.7s |
01:25P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
1210'2 |
1217'0 |
1202'2 |
1211'2 |
3'4 |
1212'0s |
06:40P |
|
 |
 |
Sep 26 |
1202'6 |
1209'4 |
1193'0 |
1204'0 |
5'0 |
1204'6s |
06:44P |
|
 |
 |
Nov 26 |
1215'4 |
1225'0 |
1206'2 |
1219'6 |
6'2 |
1220'0s |
06:40P |
|
 |
 |
Jan 27 |
1229'0 |
1238'4 |
1220'4 |
1233'2 |
6'2 |
1233'6s |
06:40P |
|
 |
 |
Mar 27 |
1230'2 |
1239'6 |
1223'2 |
1235'2 |
6'0 |
1235'6s |
06:40P |
|
 |
 |
May 27 |
1233'4 |
1243'0 |
1228'0 |
1239'2 |
6'0 |
1240'0s |
06:38P |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
452'0 |
462'2 |
451'4 |
458'6 |
6'6 |
458'4s |
06:41P |
|
 |
 |
Dec 26 |
474'6 |
484'2 |
473'4 |
481'0 |
6'4 |
480'4s |
06:43P |
|
 |
 |
Mar 27 |
490'2 |
499'2 |
489'2 |
496'2 |
6'2 |
495'6s |
06:43P |
|
 |
 |
May 27 |
498'6 |
507'4 |
497'6 |
504'2 |
5'6 |
504'2s |
06:44P |
|
 |
 |
Jul 27 |
503'0 |
511'0 |
501'4 |
508'0 |
5'6 |
507'6s |
04:53P |
|
 |
 |
Sep 27 |
485'2 |
489'0 |
483'2 |
486'0 |
2'0 |
485'6s |
01:20P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
314'6 |
317'6 |
310'6 |
314'4 |
-1'0 |
313'6s |
06:43P |
|
 |
 |
Dec 26 |
329'0 |
332'6 |
326'2 |
329'6 |
0'4 |
329'2s |
06:41P |
|
 |
 |
Mar 27 |
346'6 |
346'6 |
342'2 |
342'4 |
3'4 |
345'0s |
01:30P |
|
 |
 |
May 27 |
|
|
|
351'0 |
3'4 |
351'0s |
01:20P |
|
 |
 |
Jul 27 |
|
|
|
342'2 |
3'4 |
342'2s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
3'4 |
336'4s |
01:20P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
729'0 |
735'2 |
722'4 |
728'6 |
-2'6 |
726'2s |
06:00P |
|
 |
 |
Dec 26 |
745'4 |
751'4 |
739'2 |
744'6 |
-3'4 |
742'0s |
06:44P |
|
 |
 |
Mar 27 |
757'2 |
763'4 |
751'2 |
756'0 |
-4'0 |
753'6s |
04:50P |
|
 |
 |
May 27 |
764'2 |
767'6 |
756'2 |
761'0 |
-5'2 |
758'4s |
04:49P |
|
 |
 |
Jul 27 |
759'6 |
763'2 |
751'0 |
755'6 |
-6'2 |
753'4s |
06:20P |
|
 |
 |
Sep 27 |
762'0 |
762'0 |
753'4 |
756'0 |
-7'0 |
755'2s |
04:53P |
|
 |
 |
 |
@CD - CANADIAN DOLLAR - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
0.709550 |
0.709550 |
0.709550 |
0.709550 |
-0.000050 |
0.709600 |
06:45P |
|
 |
 |
Sep 26 |
0.710650 |
0.710650 |
0.710350 |
0.710450 |
-0.000050 |
0.710500 |
06:46P |
|
 |
 |
Oct 26 |
|
0.711800 |
0.711700 |
0.712150 |
|
0.711700 |
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |

|