 |
Futures |
|
|
|
@MW - HARD RED SPRING WHEAT - MGE |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 17 |
778'0 |
779'6 |
762'4 |
770'0 |
-12'2 |
765'6s |
07/21 |
|
|
|
Dec 17 |
783'2 |
784'6 |
769'2 |
777'6 |
-9'4 |
773'4s |
07/21 |
|
|
|
Mar 18 |
780'4 |
781'2 |
767'6 |
772'6 |
-9'2 |
769'6s |
07/21 |
|
|
|
May 18 |
770'0 |
770'0 |
758'2 |
759'6 |
-9'2 |
758'6s |
07/21 |
|
|
|
Jul 18 |
752'0 |
752'0 |
740'0 |
745'0 |
-8'4 |
741'0s |
07/21 |
|
|
|
Sep 18 |
674'2 |
674'2 |
664'0 |
664'6 |
-4'4 |
666'6s |
07/21 |
|
|
|
|
@RS - CANOLA - ICEFC |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Nov 17 |
510.4 |
510.9 |
504.1 |
504.2 |
- 5.6 |
504.8s |
07/21 |
|
|
|
Jan 18 |
515.0 |
515.1 |
510.0 |
510.4 |
- 4.6 |
510.3s |
07/21 |
|
|
|
Mar 18 |
518.1 |
518.1 |
513.4 |
513.4 |
- 4.0 |
513.9s |
07/21 |
|
|
|
May 18 |
518.3 |
518.7 |
514.4 |
514.4 |
- 3.3 |
514.7s |
07/21 |
|
|
|
Jul 18 |
520.8 |
521.0 |
517.5 |
517.5 |
- 1.3 |
518.0s |
07/21 |
|
|
|
Nov 18 |
487.5 |
487.5 |
483.0 |
485.0 |
- 0.6 |
485.0s |
07/21 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 17 |
1011'2 |
1013'2 |
1001'6 |
1008'4 |
-4'2 |
1009'0s |
07/21 |
|
|
|
Sep 17 |
1016'0 |
1018'2 |
1006'6 |
1013'6 |
-4'0 |
1014'2s |
07/21 |
|
|
|
Nov 17 |
1025'0 |
1027'2 |
1015'2 |
1021'6 |
-4'6 |
1022'2s |
07/21 |
|
|
|
Jan 18 |
1033'0 |
1035'4 |
1023'4 |
1030'4 |
-4'6 |
1030'6s |
07/21 |
|
|
|
Mar 18 |
1034'2 |
1036'0 |
1026'0 |
1032'4 |
-2'6 |
1033'4s |
07/21 |
|
|
|
May 18 |
1037'0 |
1037'6 |
1030'0 |
1036'6 |
-1'2 |
1037'4s |
07/21 |
|
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 17 |
390'4 |
391'0 |
378'4 |
380'0 |
-11'2 |
379'6s |
07/21 |
|
|
|
Dec 17 |
404'4 |
404'6 |
392'4 |
393'6 |
-11'2 |
393'4s |
07/21 |
|
|
|
Mar 18 |
415'0 |
415'4 |
403'2 |
404'6 |
-10'6 |
404'4s |
07/21 |
|
|
|
May 18 |
418'4 |
420'0 |
408'6 |
409'4 |
-10'4 |
409'4s |
07/21 |
|
|
|
Jul 18 |
424'0 |
424'4 |
413'2 |
414'6 |
-10'2 |
414'2s |
07/21 |
|
|
|
Sep 18 |
422'0 |
422'2 |
415'0 |
415'2 |
-8'6 |
414'4s |
07/21 |
|
|
|
|
@O - OATS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 17 |
295'2 |
299'2 |
293'4 |
296'0 |
0'0 |
295'6s |
07/21 |
|
|
|
Dec 17 |
298'2 |
300'2 |
294'0 |
296'4 |
-1'2 |
296'2s |
07/21 |
|
|
|
Mar 18 |
297'0 |
298'6 |
296'0 |
296'0 |
-0'6 |
294'6s |
07/21 |
|
|
|
May 18 |
|
|
|
272'6 |
-0'4 |
294'0s |
07/21 |
|
|
|
Jul 18 |
|
|
|
236'0 |
-0'4 |
292'6s |
07/21 |
|
|
|
Sep 18 |
|
|
|
292'6 |
-0'4 |
292'6s |
07/21 |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 17 |
503'6 |
507'4 |
493'4 |
498'0 |
-7'6 |
496'0s |
07/21 |
|
|
|
Dec 17 |
530'6 |
533'6 |
520'2 |
523'6 |
-7'4 |
522'6s |
07/21 |
|
|
|
Mar 18 |
548'0 |
551'0 |
537'4 |
541'0 |
-7'2 |
540'0s |
07/21 |
|
|
|
May 18 |
560'2 |
562'4 |
552'0 |
552'0 |
-7'4 |
552'6s |
07/21 |
|
|
|
Jul 18 |
571'0 |
573'2 |
562'6 |
562'6 |
-7'0 |
564'0s |
07/21 |
|
|
|
Sep 18 |
582'6 |
585'2 |
578'0 |
578'0 |
-6'4 |
576'0s |
07/21 |
|
|
|
|
@CD - CANADIAN DOLLAR - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 17 |
0.795250 |
0.798650 |
0.795250 |
0.797500 |
0.003250 |
0.798150s |
07/21 |
|
|
|
Sep 17 |
0.795100 |
0.799250 |
0.793750 |
0.798150 |
0.003250 |
0.798550s |
07/21 |
|
|
|
Oct 17 |
0.796400 |
0.799350 |
0.796400 |
0.798700 |
0.003250 |
0.798850s |
07/21 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
 
|
