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
Mar 19 557'0 558'0 548'4 549'2 -6'6 548'6s 01:31P Chart for @MW9H
May 19 556'4 557'6 548'0 548'2 -7'0 548'2s 01:31P Chart for @MW9K
Jul 19 563'0 564'0 552'0 553'0 -8'4 552'2s 03:45P Chart for @MW9N
Sep 19 570'6 570'6 560'2 560'2 -7'4 560'6s 01:31P Chart for @MW9U
Dec 19 581'0 581'0 575'0 575'2 -6'4 574'6s 03:22P Chart for @MW9Z
Mar 20 590'2 590'4 586'4 587'0 -4'4 586'4s 01:31P Chart for @MW0H
May 20 620'0 -5'4 591'4s 01:31P Chart for @MW0K
Jul 20 631'6 -5'4 596'4s 01:31P Chart for @MW0N
Sep 20 0'0 0'0 0'0 Chart for @MW0U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 270'2 274'2 263'2 269'4 -0'2 269'6s 02:58P Chart for @O9H
May 19 277'2 279'4 268'2 274'0 -1'4 274'0s 03:22P Chart for @O9K
Jul 19 279'4 279'4 270'0 275'4 -2'4 274'6s 01:30P Chart for @O9N
Sep 19 266'0 268'2 266'0 268'2 -2'4 266'6s 01:20P Chart for @O9U
Dec 19 252'6 260'6 252'4 260'6 -1'4 259'6s 01:30P Chart for @O9Z
Mar 20 259'6 -1'4 259'6s 01:20P Chart for @O0H
May 20 259'6 -1'4 259'6s 01:20P Chart for @O0K
Jul 20 258'2 -1'4 258'2s 01:20P Chart for @O0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 902'0 905'0 893'2 902'6 1'6 902'4s 03:32P Chart for @S9H
May 19 915'2 918'4 907'0 916'6 1'4 916'0s 02:43P Chart for @S9K
Jul 19 928'4 932'0 920'4 930'2 1'6 929'6s 03:18P Chart for @S9N
Aug 19 934'2 937'2 926'2 935'6 1'6 935'2s 01:30P Chart for @S9Q
Sep 19 937'0 940'6 930'0 939'4 2'0 939'2s 01:30P Chart for @S9U
Nov 19 946'6 949'6 938'6 949'0 2'6 948'4s 03:41P Chart for @S9X
Jan 20 956'4 959'2 948'2 957'6 2'4 957'6s 01:30P Chart for @S0F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 19 490'0 493'4 475'6 479'6 -9'0 480'6s 01:30P Chart for @W9H
May 19 492'2 496'0 479'6 482'6 -8'0 484'2s 03:21P Chart for @W9K
Jul 19 497'0 499'6 484'4 487'0 -8'2 488'2s 03:08P Chart for @W9N
Sep 19 506'2 508'6 495'0 498'0 -7'4 498'4s 03:18P Chart for @W9U
Dec 19 521'2 523'4 509'6 512'4 -7'2 513'4s 03:19P Chart for @W9Z
Mar 20 532'4 533'4 520'6 524'4 -7'0 524'4s 01:20P Chart for @W0H
May 20 538'2 538'4 526'0 532'2 -7'4 529'4s 01:30P Chart for @W0K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 371'4 373'4 368'4 371'0 1'0 370'6s 03:59P Chart for @C9H
May 19 379'6 381'6 377'0 379'6 1'4 379'4s 03:52P Chart for @C9K
Jul 19 387'4 389'6 385'0 388'0 1'4 387'4s 02:31P Chart for @C9N
Sep 19 392'2 394'0 390'0 392'6 1'6 392'4s 02:30P Chart for @C9U
Dec 19 397'6 399'6 396'2 398'6 1'6 398'4s 03:24P Chart for @C9Z
Mar 20 407'2 409'0 406'2 408'6 2'4 408'4s 03:12P Chart for @C0H
May 20 413'0 415'4 412'2 415'0 2'2 414'4s 01:20P Chart for @C0K
@RS - CANOLA - ICEFC
Month Open High Low Last Change Close Time More
Mar 19 473.7 474.0 470.4 471.0 - 2.8 470.9s 01:29P Chart for @RS9H
May 19 482.7 482.7 479.0 479.3 - 3.0 479.3s 01:29P Chart for @RS9K
Jul 19 489.9 489.9 486.3 486.7 - 2.9 486.6s 01:29P Chart for @RS9N
Nov 19 490.9 493.2 489.6 490.5 - 1.8 490.5s 01:29P Chart for @RS9X
Jan 20 494.8 499.2 494.8 496.5 - 1.4 496.4s 01:29P Chart for @RS0F
Mar 20 497.8 498.4 497.8 498.4 - 1.6 499.5s 01:29P Chart for @RS0H
May 20 506.1 - 1.6 499.7s 01:29P Chart for @RS0K
Jul 20 500.5 - 1.6 500.2s 01:29P Chart for @RS0N
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time More
Mar 19 0.757250 0.761000 0.757150 0.759350 0.003350 0.760700s 04:00P Chart for @CD9H
Apr 19 0.760000 0.760000 0.760000 0.760000 0.003400 0.761300s 04:00P Chart for @CD9J
May 19 0.760000 0.760000 0.760000 0.760000 0.003350 0.761750s 04:00P Chart for @CD9K
Jun 19 0.759000 0.762550 0.759000 0.761300 0.003350 0.762350s 04:00P Chart for @CD9M
Jul 19 0.762800 0.003350 0.762800s 04:00P Chart for @CD9N
Sep 19 0.762100 0.763750 0.762100 0.763750 0.003350 0.763800s 04:00P Chart for @CD9U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 19 3059 3063 3027 3053 - 2 3052s 03:40P Chart for @SM9H
May 19 3095 3103 3067 3096 - 3 3092s 02:30P Chart for @SM9K
Jul 19 3138 3142 3106 3135 - 3 3131s 01:30P Chart for @SM9N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 19 463'2 465'2 449'4 449'6 -10'6 450'0s 03:05P Chart for @KW9H
May 19 470'2 473'0 457'4 457'4 -10'2 458'0s 02:51P Chart for @KW9K
Jul 19 479'4 482'4 467'6 468'2 -9'6 468'4s 01:30P Chart for @KW9N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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