Home Adv Quotes Locations Marketing Representatives Pricing Options Conversion Factors About P&H Ag Info
 Parrish & Heimbecker, Limited
Canada Wx |  Futures |  Canadian Market News |  Market News |  DTN Ag Headlines |  Portfolio |  Crops |  Farm Life |  Futures Markets |  Charts |  Futures |  Quotes 
 
Futures
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 21 611'4 611'4 605'0 608'2 -4'2 612'4 09:36P Chart for @MW1H
May 21 621'0 621'0 615'0 616'6 -4'6 621'4 09:35P Chart for @MW1K
Jul 21 623'0 625'6 621'0 622'2 -5'0 627'2 09:31P Chart for @MW1N
Sep 21 630'0 632'2 626'0 627'2 -4'4 631'6 09:36P Chart for @MW1U
Dec 21 639'2 639'2 634'0 634'0 -3'2 637'2 09:31P Chart for @MW1Z
Mar 22 641'2 641'2 636'4 636'4 -19'2 636'4s 09:34P Chart for @MW2H
May 22 640'0 -16'4 625'4s 09:34P Chart for @MW2K
Jul 22 615'0 615'0 615'0 615'0 8'2 606'6 09:34P Chart for @MW2N
Sep 22 Chart for @MW2U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 346'2 347'2 343'0 343'6 -1'4 345'2 09:01P Chart for @O1H
May 21 342'4 342'4 340'0 340'0 -2'0 342'0 09:01P Chart for @O1K
Jul 21 336'0 336'0 336'0 336'0 -12'4 336'0s 09:20P Chart for @O1N
Sep 21 309'4 -11'6 307'2s 09:20P Chart for @O1U
Dec 21 305'0 305'0 295'0 295'0 -7'0 298'6s 09:20P Chart for @O1Z
Mar 22 311'4 311'4 311'4 311'4 -7'4 308'6s 09:13P Chart for @O2H
May 22 308'6 -7'4 308'6s 01/22 Chart for @O2K
Jul 22 308'6 -7'4 308'6s 01/22 Chart for @O2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 1308'6 1318'4 1303'2 1305'2 -6'4 1311'6 09:35P Chart for @S1H
May 21 1308'0 1317'6 1302'4 1304'0 -7'6 1311'6 09:35P Chart for @S1K
Jul 21 1293'0 1303'4 1288'0 1288'6 -9'6 1298'4 09:35P Chart for @S1N
Aug 21 1250'0 1257'4 1241'6 1241'6 -12'2 1254'0 09:35P Chart for @S1Q
Sep 21 1159'0 1165'2 1151'0 1151'0 -10'0 1161'0 09:35P Chart for @S1U
Nov 21 1112'0 1119'0 1099'4 1100'2 -11'6 1112'0 09:35P Chart for @S1X
Jan 22 1107'0 1112'6 1096'4 1096'4 -10'2 1106'6 09:35P Chart for @S2F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 21 633'0 633'4 624'2 630'0 -4'4 634'4 09:36P Chart for @W1H
May 21 634'6 634'6 626'0 631'2 -4'6 636'0 09:36P Chart for @W1K
Jul 21 623'6 623'6 615'2 617'4 -6'4 624'0 09:36P Chart for @W1N
Sep 21 624'2 624'2 616'4 618'2 -6'6 625'0 09:36P Chart for @W1U
Dec 21 629'2 629'6 623'0 624'4 -6'0 630'4 09:36P Chart for @W1Z
Mar 22 632'4 635'2 630'4 633'2 -3'0 636'2 09:36P Chart for @W2H
May 22 637'4 637'4 629'0 629'0 -21'4 626'0s 09:35P Chart for @W2K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 21 500'0 505'2 493'0 493'6 -6'6 500'4 09:35P Chart for @C1H
May 21 503'0 507'2 495'2 496'0 -7'0 503'0 09:35P Chart for @C1K
Jul 21 499'0 502'4 491'0 491'4 -7'2 498'6 09:35P Chart for @C1N
Sep 21 453'4 453'4 445'2 445'2 -6'2 451'4 09:35P Chart for @C1U
Dec 21 429'0 431'4 424'6 425'0 -5'2 430'2 09:35P Chart for @C1Z
Mar 22 436'4 438'4 432'0 432'0 -5'4 437'4 09:35P Chart for @C2H
May 22 439'0 440'0 439'0 439'6 -1'4 441'2 09:35P Chart for @C2K
@RS - CANOLA - ICEFC
Month Open High Low Last Change Close Time More
Mar 21 649.2 649.5 645.1 645.6 - 4.0 649.6 09:27P Chart for @RS1H
May 21 635.0 636.0 631.6 632.0 - 3.8 635.8 09:28P Chart for @RS1K
Jul 21 623.0 624.0 621.0 621.1 - 2.5 623.6 09:34P Chart for @RS1N
Nov 21 544.2 544.4 544.2 544.4 - 1.0 545.4 09:27P Chart for @RS1X
Jan 22 548.0 552.8 547.5 547.5 - 6.3 546.8s 09:27P Chart for @RS2F
Mar 22 538.6 - 6.3 548.1s 09:27P Chart for @RS2H
May 22 555.2 - 6.6 544.1s 09:27P Chart for @RS2K
Jul 22 550.0 - 6.9 538.9s 09:27P Chart for @RS2N
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time More
Feb 21 0.787250 0.787250 0.787150 0.787250 0.001400 0.785850 09:36P Chart for @CD1G
Mar 21 0.785400 0.787300 0.785400 0.787200 0.001300 0.785900 09:36P Chart for @CD1H
Apr 21 0.787300 0.785850 0.785400 0.785950 Chart for @CD1J
May 21 0.786850 0.785850 0.786000 Chart for @CD1K
Jun 21 0.786050 0.787400 0.786050 0.786050 0.786050 09:36P Chart for @CD1M
Sep 21 0.787300 0.785850 0.786000 0.786150 Chart for @CD1U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 21 4216 4249 4195 4200 - 16 4216 09:36P Chart for @SM1H
May 21 4184 4207 4156 4161 - 18 4179 09:36P Chart for @SM1K
Jul 21 4137 4163 4112 4115 - 25 4140 09:36P Chart for @SM1N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 21 613'2 614'0 605'4 608'0 -5'2 613'2 09:35P Chart for @KW1H
May 21 616'4 617'0 609'4 611'6 -5'2 617'0 09:35P Chart for @KW1K
Jul 21 616'6 617'0 609'2 610'6 -6'0 616'6 09:35P Chart for @KW1N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN