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
Jul 20 526'2 528'6 515'6 522'0 -7'4 518'6s 01:31P Chart for @MW0N
Sep 20 539'2 540'2 527'6 533'2 -6'6 530'6s 01:31P Chart for @MW0U
Dec 20 553'0 554'0 543'2 545'4 -6'0 545'2s 01:31P Chart for @MW0Z
Mar 21 565'6 566'0 556'6 561'6 -5'2 558'2s 01:31P Chart for @MW1H
May 21 566'4 566'4 566'4 566'4 -4'0 566'6s 01:31P Chart for @MW1K
Jul 21 573'2 574'0 569'6 574'0 -3'2 572'2s 01:31P Chart for @MW1N
Sep 21 570'0 570'0 567'4 567'4 -2'0 566'0s 01:31P Chart for @MW1U
Dec 21 568'0 -0'2 569'4s 01:31P Chart for @MW1Z
Mar 22 Chart for @MW2H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 345'2 346'6 325'4 331'2 -17'2 328'2s 01:30P Chart for @O0N
Sep 20 296'2 299'4 279'2 283'0 -14'4 284'0s 01:30P Chart for @O0U
Dec 20 283'0 283'0 262'2 269'0 -11'0 270'2s 01:30P Chart for @O0Z
Mar 21 275'0 275'0 275'0 275'0 -10'4 270'6s 01:20P Chart for @O1H
May 21 282'6 -6'4 282'6s 01:20P Chart for @O1K
Jul 21 282'6 -6'4 282'6s 01:20P Chart for @O1N
Sep 21 290'0 -6'4 290'0s 01:20P Chart for @O1U
Dec 21 290'0 -6'4 290'0s 01:20P Chart for @O1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 868'0 873'4 865'2 868'2 0'0 867'6s 01:30P Chart for @S0N
Aug 20 868'6 874'4 866'6 870'2 1'2 870'0s 01:30P Chart for @S0Q
Sep 20 870'4 875'6 868'6 872'6 1'4 871'6s 01:30P Chart for @S0U
Nov 20 876'6 882'2 875'6 880'0 2'6 879'4s 01:30P Chart for @S0X
Jan 21 881'4 886'6 880'6 884'6 3'0 884'4s 01:30P Chart for @S1F
Mar 21 879'0 884'0 878'2 881'6 2'6 881'6s 01:30P Chart for @S1H
May 21 881'2 888'2 881'2 885'4 2'6 885'4s 01:30P Chart for @S1K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 20 526'6 527'6 513'2 515'2 -8'4 515'2s 01:30P Chart for @W0N
Sep 20 530'0 531'2 518'0 520'4 -7'2 520'2s 01:30P Chart for @W0U
Dec 20 539'2 540'4 528'2 530'2 -6'2 530'4s 01:20P Chart for @W0Z
Mar 21 548'2 549'6 538'0 540'0 -6'2 540'0s 01:30P Chart for @W1H
May 21 553'2 553'2 542'6 544'4 -5'6 544'6s 01:30P Chart for @W1K
Jul 21 549'6 550'0 539'6 542'6 -4'2 542'6s 01:30P Chart for @W1N
Sep 21 551'4 551'4 549'2 549'2 -3'2 547'6s 01:20P Chart for @W1U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 20 328'6 332'4 328'2 332'4 2'2 331'2s 01:30P Chart for @C0N
Sep 20 332'6 336'6 332'4 336'6 2'2 335'4s 01:20P Chart for @C0U
Dec 20 342'2 346'2 342'0 346'0 2'4 345'2s 01:20P Chart for @C0Z
Mar 21 354'2 358'0 354'0 358'0 2'0 357'0s 01:30P Chart for @C1H
May 21 361'0 364'0 360'4 364'0 2'0 363'2s 01:30P Chart for @C1K
Jul 21 366'0 369'0 365'2 369'0 2'0 368'2s 01:30P Chart for @C1N
Sep 21 365'6 368'4 365'0 368'4 2'0 368'4s 01:30P Chart for @C1U
@RS - CANOLA - ICEFC
Month Open High Low Last Change Close Time More
Jul 20 463.4 466.6 462.8 466.6 2.4 466.0s 01:22P Chart for @RS0N
Nov 20 470.3 472.6 469.2 472.3 1.3 472.1s 01:22P Chart for @RS0X
Jan 21 477.2 478.8 476.1 478.5 1.0 478.3s 01:22P Chart for @RS1F
Mar 21 483.5 484.2 482.4 483.6 1.1 483.8s 01:22P Chart for @RS1H
May 21 488.8 489.1 487.1 489.1 0.9 488.8s 01:22P Chart for @RS1K
Jul 21 492.2 493.5 490.9 493.5 - 0.1 492.6s 01:22P Chart for @RS1N
Nov 21 494.9 - 0.1 493.0s 01:22P Chart for @RS1X
Jan 22 497.8 - 0.1 497.8s 01:22P Chart for @RS2F
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time More
Jun 20 0.740650 0.746750 0.740050 0.744350 0.003900 0.740450 01:50P Chart for @CD0M
Jul 20 0.741300 0.746700 0.740650 0.743850 0.003350 0.740500 01:50P Chart for @CD0N
Aug 20 0.740400 0.746700 0.740400 0.743850 0.003400 0.740450 01:50P Chart for @CD0Q
Sep 20 0.740800 0.746700 0.740300 0.744500 0.004050 0.740450 01:50P Chart for @CD0U
Oct 20 0.742080 0.742080 0.740450 Chart for @CD0V
Dec 20 0.742000 0.746500 0.740950 0.744000 0.003550 0.740450 01:50P Chart for @CD0Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 20 2898 2915 2873 2893 - 7 2891s 01:23P Chart for @SM0N
Aug 20 2920 2936 2897 2917 - 4 2915s 01:30P Chart for @SM0Q
Sep 20 2936 2951 2917 2932 2936s 01:30P Chart for @SM0U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 20 473'4 476'0 459'4 461'4 -11'0 461'2s 01:30P Chart for @KW0N
Sep 20 480'0 483'0 467'4 470'0 -10'0 469'2s 01:30P Chart for @KW0U
Dec 20 492'2 494'4 479'2 481'0 -9'6 481'0s 01:30P Chart for @KW0Z
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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