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
Dec 19 502'6 503'0 502'4 502'4 -0'6 503'2 07:14P Chart for @MW9Z
Mar 20 518'0 520'0 517'6 518'2 0'0 518'2 07:14P Chart for @MW0H
May 20 527'6 529'4 526'6 528'2 -1'0 528'2s 07:14P Chart for @MW0K
Jul 20 537'2 540'0 537'2 538'6 -0'6 538'6s 07:14P Chart for @MW0N
Sep 20 548'2 550'6 548'0 550'0 -1'0 549'4s 07:10P Chart for @MW0U
Dec 20 564'4 564'6 564'4 564'6 -1'0 564'2s 07:10P Chart for @MW0Z
Mar 21 580'2 -1'2 576'0s 07:08P Chart for @MW1H
May 21 605'0 -1'0 579'6s 07:00P Chart for @MW1K
Jul 21 Chart for @MW1N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 19 303'2 303'6 303'2 303'6 -2'6 306'4 07:12P Chart for @O9Z
Mar 20 304'0 304'4 304'0 304'4 -3'2 307'6 07:12P Chart for @O0H
May 20 301'6 304'0 301'6 304'0 5'2 304'6s 07:12P Chart for @O0K
Jul 20 300'0 5'2 295'6s 07:12P Chart for @O0N
Sep 20 275'0 5'0 282'0s 06:57P Chart for @O0U
Dec 20 283'0 5'0 283'0s 07:00P Chart for @O0Z
Mar 21 283'0 5'0 283'0s 01:20P Chart for @O1H
May 21 283'0 5'0 283'0s 01:20P Chart for @O1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 910'4 913'6 910'0 913'4 2'0 911'4 07:14P Chart for @S0F
Mar 20 923'2 926'4 922'6 926'4 2'0 924'4 07:14P Chart for @S0H
May 20 936'2 938'6 934'4 938'6 2'0 936'6 07:14P Chart for @S0K
Jul 20 946'4 949'6 946'2 949'6 2'0 947'6 07:14P Chart for @S0N
Aug 20 949'6 955'2 949'4 950'6 2'0 951'0s 07:14P Chart for @S0Q
Sep 20 947'0 947'0 947'0 947'0 -0'6 947'6 07:14P Chart for @S0U
Nov 20 948'2 951'0 947'0 951'0 1'2 949'6 07:14P Chart for @S0X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 512'0 513'4 511'4 513'4 1'4 512'0 07:15P Chart for @W9Z
Mar 20 515'2 516'6 514'6 516'6 1'4 515'2 07:15P Chart for @W0H
May 20 513'2 522'0 513'2 518'2 4'4 519'0s 07:15P Chart for @W0K
Jul 20 521'0 522'2 521'0 522'2 1'0 521'2 07:15P Chart for @W0N
Sep 20 529'0 529'4 528'4 529'4 0'4 529'0 07:14P Chart for @W0U
Dec 20 540'6 541'0 540'0 541'0 0'2 540'6 07:15P Chart for @W0Z
Mar 21 549'2 549'2 549'2 549'2 0'0 549'2 07:15P Chart for @W1H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 369'6 370'0 369'0 370'0 0'0 370'0 07:14P Chart for @C9Z
Mar 20 380'4 380'6 379'6 380'4 -0'2 380'6 07:14P Chart for @C0H
May 20 386'2 386'4 385'6 386'4 -0'2 386'6 07:14P Chart for @C0K
Jul 20 392'2 392'2 391'6 392'2 -0'2 392'4 07:14P Chart for @C0N
Sep 20 391'4 391'4 391'0 391'0 -0'4 391'4 07:14P Chart for @C0U
Dec 20 396'0 396'0 395'0 395'4 -0'4 396'0 07:14P Chart for @C0Z
Mar 21 405'4 405'6 405'4 405'6 -0'2 406'0 07:14P Chart for @C1H
@RS - CANOLA - ICEFC
Month Open High Low Last Change Close Time More
Jan 20 465.2 465.9 464.7 465.8 0.6 465.2 07:14P Chart for @RS0F
Mar 20 474.0 474.6 473.5 474.6 0.5 474.1 07:14P Chart for @RS0H
May 20 481.0 482.1 481.0 482.1 0.2 481.9 07:14P Chart for @RS0K
Jul 20 488.6 488.9 488.6 488.9 488.9 07:14P Chart for @RS0N
Nov 20 489.0 489.8 489.0 489.8 489.8 07:14P Chart for @RS0X
Jan 21 493.6 495.5 493.6 495.5 2.2 495.1s 07:14P Chart for @RS1F
Mar 21 500.0 2.2 499.0s 07:10P Chart for @RS1H
May 21 503.6 2.2 504.0s 07:10P Chart for @RS1K
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time More
Nov 19 0.756650 -0.000850 0.756200s 04:00P Chart for @CD9X
Dec 19 0.753900 0.754000 0.753050 0.753150 -0.000500 0.753650 07:14P Chart for @CD9Z
Jan 20 0.754250 0.753400 0.753950 0.753900 Chart for @CD0F
Feb 20 0.754350 0.754150 0.756500 0.754000 Chart for @CD0G
Mar 20 0.754100 0.754100 0.753650 0.753650 -0.000400 0.754050 07:14P Chart for @CD0H
Apr 20 0.753650 0.753650 0.754050 Chart for @CD0J
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 19 3018 3024 3016 3023 3 3020 07:15P Chart for @SM9Z
Jan 20 3038 3045 3038 3045 3 3042 07:15P Chart for @SM0F
Mar 20 3067 3073 3065 3073 3 3070 07:15P Chart for @SM0H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 19 426'2 429'0 425'6 427'0 1'2 425'6 07:14P Chart for @KW9Z
Mar 20 432'2 435'0 431'6 432'4 0'6 431'6 07:14P Chart for @KW0H
May 20 438'6 439'4 438'6 439'2 1'0 438'2 07:14P Chart for @KW0K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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