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 |  AgBizDir.com |  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
Sep 18 595'0 615'2 591'0 608'2 12'2 608'4s 08/17 Chart for @MW8U
Dec 18 613'0 631'6 608'4 625'4 12'0 625'2s 08/17 Chart for @MW8Z
Mar 19 628'0 646'0 628'0 639'6 11'6 640'2s 08/17 Chart for @MW9H
May 19 636'6 652'4 636'6 650'0 11'6 648'2s 08/17 Chart for @MW9K
Jul 19 645'0 654'6 645'0 650'4 9'6 650'4s 08/17 Chart for @MW9N
Sep 19 644'0 654'2 644'0 645'0 6'6 648'0s 08/17 Chart for @MW9U
Dec 19 648'0 660'6 648'0 654'0 6'0 654'4s 08/17 Chart for @MW9Z
Mar 20 654'4 654'4 654'2 654'2 2'6 656'2s 08/17 Chart for @MW0H
May 20 Chart for @MW0K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 18 254'2 259'6 254'0 258'2 5'0 258'6s 08/17 Chart for @O8U
Dec 18 264'2 268'4 261'2 267'4 3'4 267'0s 08/17 Chart for @O8Z
Mar 19 270'0 273'0 270'0 273'0 3'4 272'2s 08/17 Chart for @O9H
May 19 274'4 3'4 274'4s 08/17 Chart for @O9K
Jul 19 283'6 3'4 276'4s 08/17 Chart for @O9N
Sep 19 280'2 3'4 280'2s 08/17 Chart for @O9U
Dec 19 280'2 3'4 280'2s 08/17 Chart for @O9Z
Mar 20 280'2 3'4 280'2s 08/17 Chart for @O0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 18 884'6 887'4 871'0 886'4 -4'0 881'4s 08/17 Chart for @S8U
Nov 18 896'0 898'6 882'0 897'6 -4'2 892'6s 08/17 Chart for @S8X
Jan 19 908'0 910'6 894'2 910'0 -4'2 905'0s 08/17 Chart for @S9F
Mar 19 919'6 921'6 905'6 920'2 -4'2 915'4s 08/17 Chart for @S9H
May 19 930'0 932'0 916'2 930'2 -4'4 926'0s 08/17 Chart for @S9K
Jul 19 939'4 941'4 926'0 939'0 -5'0 934'6s 08/17 Chart for @S9N
Aug 19 940'4 940'4 936'0 936'0 -5'0 936'2s 08/17 Chart for @S9Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 18 542'2 563'0 535'0 560'0 18'2 560'4s 08/17 Chart for @W8U
Dec 18 562'0 582'6 555'0 579'2 17'6 579'6s 08/17 Chart for @W8Z
Mar 19 585'0 604'2 578'4 601'4 16'6 601'4s 08/17 Chart for @W9H
May 19 596'0 614'2 590'0 611'0 15'0 611'0s 08/17 Chart for @W9K
Jul 19 587'6 604'4 582'0 597'0 8'2 596'6s 08/17 Chart for @W9N
Sep 19 595'4 610'6 589'4 602'2 7'4 603'0s 08/17 Chart for @W9U
Dec 19 605'2 620'4 601'4 611'4 6'6 612'2s 08/17 Chart for @W9Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 365'0 367'6 361'6 364'4 -1'0 364'2s 08/17 Chart for @C8U
Dec 18 379'4 382'4 376'0 379'0 -1'0 378'6s 08/17 Chart for @C8Z
Mar 19 391'0 394'0 388'0 391'0 -0'6 390'6s 08/17 Chart for @C9H
May 19 397'4 400'6 395'0 397'6 -0'6 397'6s 08/17 Chart for @C9K
Jul 19 403'2 406'6 400'4 403'6 -0'6 403'4s 08/17 Chart for @C9N
Sep 19 402'6 404'6 399'2 402'0 -1'4 401'6s 08/17 Chart for @C9U
Dec 19 405'4 407'0 401'6 404'6 -1'2 404'4s 08/17 Chart for @C9Z
@RS - CANOLA - ICEFC
Month Open High Low Last Change Close Time More
Nov 18 511.0 512.7 508.6 510.5 0.5 510.9s 08/17 Chart for @RS8X
Jan 19 516.5 518.5 514.4 516.4 0.4 516.9s 08/17 Chart for @RS9F
Mar 19 520.7 522.7 518.7 520.8 0.4 521.4s 08/17 Chart for @RS9H
May 19 526.5 526.5 522.4 524.3 0.1 525.0s 08/17 Chart for @RS9K
Jul 19 527.5 527.5 524.0 525.0 0.1 526.0s 08/17 Chart for @RS9N
Nov 19 506.0 506.0 505.8 505.8 0.6 505.9s 08/17 Chart for @RS9X
Jan 20 506.4 0.6 506.4s 08/17 Chart for @RS0F
Mar 20 506.4 0.6 506.4s 08/17 Chart for @RS0H
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time More
Sep 18 0.760300 0.766550 0.759750 0.765950 0.006100 0.766450s 08/17 Chart for @CD8U
Oct 18 0.760800 0.765750 0.760800 0.765750 0.006050 0.766850s 08/17 Chart for @CD8V
Nov 18 0.765350 0.006150 0.767350s 08/17 Chart for @CD8X
Dec 18 0.761500 0.767700 0.761000 0.767300 0.006100 0.767650s 08/17 Chart for @CD8Z
Jan 19 0.768000 0.006050 0.768000s 08/17 Chart for @CD9F
Mar 19 0.762800 0.767500 0.762800 0.767100 0.006050 0.768800s 08/17 Chart for @CD9H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 18 3345 3360 3294 3313 - 45 3301s 08/17 Chart for @SM8U
Oct 18 3353 3367 3300 3322 - 48 3307s 08/17 Chart for @SM8V
Dec 18 3371 3384 3314 3339 - 46 3324s 08/17 Chart for @SM8Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 18 549'4 568'6 542'2 564'2 17'4 565'0s 08/17 Chart for @KW8U
Dec 18 577'0 596'0 569'0 591'6 17'0 592'0s 08/17 Chart for @KW8Z
Mar 19 600'0 619'0 593'2 615'0 16'6 615'6s 08/17 Chart for @KW9H
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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