Name |
Sym |
Prev |
Open |
High |
Low |
Last Trade |
Change |
Last Update |
CANOLA
May 25
|
@RS5K |
673.8 |
672.2 |
680.0 |
665.1 |
668.4 |
- 5.9 |
1:43P Apr 17 |
CANOLA
Jul 25
|
@RS5N |
680.7 |
679.5 |
687.1 |
672.8 |
676.0 |
- 5.0 |
1:43P Apr 17 |
CANOLA
Nov 25
|
@RS5X |
652.7 |
652.4 |
656.3 |
646.9 |
649.7 |
- 2.2 |
1:43P Apr 17 |
CANOLA
Jan 26
|
@RS6F |
658.3 |
658.2 |
663.4 |
654.1 |
656.7 |
- 0.5 |
1:43P Apr 17 |
CANOLA
Mar 26
|
@RS6H |
661.6 |
662.8 |
666.7 |
659.9 |
659.9 |
0.1 |
1:43P Apr 17 |
CANOLA
May 26
|
@RS6K |
663.6 |
664.8 |
668.7 |
663.1 |
666.0 |
0.4 |
1:43P Apr 17 |
CANOLA
Jul 26
|
@RS6N |
664.5 |
669.5 |
669.5 |
666.5 |
666.6 |
0.3 |
1:43P Apr 17 |
CANOLA
Nov 26
|
@RS6X |
630.5 |
635.0 |
635.0 |
632.0 |
632.1 |
- 0.2 |
1:43P Apr 17 |
CANOLA
Jan 27
|
@RS7F |
635.6 |
|
|
|
634.5 |
- 1.1 |
1:43P Apr 17 |
CANOLA
Mar 27
|
@RS7H |
632.8 |
|
|
|
631.7 |
- 1.1 |
1:43P Apr 17 |
CANOLA
May 27
|
@RS7K |
636.1 |
|
|
|
635.0 |
- 1.1 |
1:43P Apr 17 |
SOYBEANS
May 25
|
@S5K |
1038'6 |
1038'0 |
1045'2 |
1032'0 |
1035'6 |
-3'0 |
1:19P Apr 17 |
SOYBEANS
Jul 25
|
@S5N |
1050'2 |
1049'2 |
1056'4 |
1043'0 |
1046'6 |
-3'4 |
1:19P Apr 17 |
SOYBEANS
Aug 25
|
@S5Q |
1046'6 |
1045'6 |
1052'6 |
1040'2 |
1043'4 |
-3'2 |
1:19P Apr 17 |
SOYBEANS
Sep 25
|
@S5U |
1030'6 |
1030'2 |
1036'0 |
1024'0 |
1028'0 |
-2'6 |
1:18P Apr 17 |
SOYBEANS
Nov 25
|
@S5X |
1034'2 |
1032'4 |
1039'4 |
1027'2 |
1031'6 |
-2'4 |
1:19P Apr 17 |
SOYBEANS
Jan 26
|
@S6F |
1045'4 |
1043'4 |
1050'2 |
1039'0 |
1043'6 |
-1'6 |
1:19P Apr 17 |
SOYBEANS
Mar 26
|
@S6H |
1047'2 |
1045'0 |
1051'4 |
1041'2 |
1045'4 |
-1'6 |
1:19P Apr 17 |
SOYBEANS
May 26
|
@S6K |
1052'4 |
1051'6 |
1056'6 |
1046'2 |
1051'2 |
-1'2 |
1:18P Apr 17 |
SOYBEANS
Jul 26
|
@S6N |
1059'6 |
1059'2 |
1064'0 |
1054'2 |
1059'4 |
-0'2 |
1:19P Apr 17 |
SOYBEAN OIL
May 25
|
@BO5K |
47.48 |
47.40 |
47.99 |
47.21 |
47.86 |
0.38 |
1:19P Apr 17 |
SOYBEAN OIL
Jul 25
|
@BO5N |
48.00 |
47.93 |
48.53 |
47.70 |
48.32 |
0.32 |
1:19P Apr 17 |
SOYBEAN OIL
Aug 25
|
@BO5Q |
47.97 |
47.88 |
48.49 |
47.68 |
48.26 |
0.29 |
1:19P Apr 17 |
SOYBEAN OIL
Sep 25
|
@BO5U |
47.85 |
47.74 |
48.35 |
47.56 |
48.02 |
0.17 |
1:19P Apr 17 |
SOYBEAN OIL
Oct 25
|
@BO5V |
47.61 |
47.46 |
48.12 |
47.32 |
47.76 |
0.15 |
1:19P Apr 17 |
SOYBEAN OIL
Dec 25
|
@BO5Z |
47.62 |
47.45 |
48.11 |
47.32 |
47.74 |
0.12 |
1:19P Apr 17 |
CRUDE PALM OIL
May 25
|
KPO5K |
4184 |
4193 |
4223 |
4114 |
4118 |
- 67 |
5:53A Apr 18 |
CRUDE PALM OIL
Jun 25
|
KPO5M |
4070 |
4080 |
4111 |
4007 |
4016 |
- 54 |
5:53A Apr 18 |
CRUDE PALM OIL
Jul 25
|
KPO5N |
4011 |
4025 |
4059 |
3968 |
3975 |
- 36 |
5:53A Apr 18 |
CRUDE PALM OIL
Aug 25
|
KPO5Q |
3981 |
3995 |
4033 |
3956 |
3962 |
- 20 |
5:53A Apr 18 |
CRUDE PALM OIL
Sep 25
|
KPO5U |
3965 |
4001 |
4020 |
3951 |
3960 |
- 6 |
5:53A Apr 18 |
SOYBEAN MEAL
May 25
|
@SM5K |
2967 |
2967 |
2990 |
2946 |
2958 |
- 9 |
1:19P Apr 17 |
SOYBEAN MEAL
Jul 25
|
@SM5N |
3042 |
3040 |
3065 |
3021 |
3032 |
- 10 |
1:19P Apr 17 |
SOYBEAN MEAL
Aug 25
|
@SM5Q |
3060 |
3060 |
3083 |
3041 |
3052 |
- 8 |
1:19P Apr 17 |
SOYBEAN MEAL
Sep 25
|
@SM5U |
3070 |
3070 |
3091 |
3051 |
3064 |
- 6 |
1:19P Apr 17 |
SOYBEAN MEAL
Oct 25
|
@SM5V |
3072 |
3072 |
3093 |
3054 |
3068 |
- 4 |
1:18P Apr 17 |
SOYBEAN MEAL
Dec 25
|
@SM5Z |
3102 |
3098 |
3122 |
3082 |
3095 |
- 7 |
1:19P Apr 17 |
HARD RED SPRING WHEA...
May 25
|
@MW5K |
603'6 |
604'0 |
613'4 |
603'6 |
606'4 |
2'4 |
1:32P Apr 17 |
HARD RED SPRING WHEA...
Jul 25
|
@MW5N |
617'0 |
617'0 |
626'6 |
616'4 |
619'6 |
2'2 |
1:32P Apr 17 |
HARD RED SPRING WHEA...
Sep 25
|
@MW5U |
630'4 |
631'0 |
640'0 |
631'0 |
633'2 |
2'6 |
1:32P Apr 17 |
HARD RED SPRING WHEA...
Dec 25
|
@MW5Z |
648'0 |
654'2 |
655'4 |
649'0 |
651'0 |
2'4 |
1:32P Apr 17 |
HARD RED SPRING WHEA...
Mar 26
|
@MW6H |
663'4 |
670'4 |
670'4 |
665'4 |
665'6 |
2'6 |
1:32P Apr 17 |
HARD RED SPRING WHEA...
May 26
|
@MW6K |
671'0 |
|
|
|
676'2 |
3'0 |
1:32P Apr 17 |
HARD RED SPRING WHEA...
Jul 26
|
@MW6N |
675'4 |
|
|
|
673'0 |
3'0 |
1:32P Apr 17 |
HARD RED WINTER WHEA...
May 25
|
@KW5K |
558'0 |
560'0 |
569'2 |
555'6 |
556'2 |
-0'4 |
1:19P Apr 17 |
HARD RED WINTER WHEA...
Jul 25
|
@KW5N |
572'2 |
573'2 |
582'4 |
568'2 |
569'0 |
-2'2 |
1:19P Apr 17 |
HARD RED WINTER WHEA...
Sep 25
|
@KW5U |
587'4 |
591'4 |
597'4 |
583'0 |
584'0 |
-2'4 |
1:19P Apr 17 |
HARD RED WINTER WHEA...
Dec 25
|
@KW5Z |
611'2 |
614'4 |
620'2 |
606'4 |
606'4 |
-3'0 |
1:18P Apr 17 |
HARD RED WINTER WHEA...
Mar 26
|
@KW6H |
630'0 |
635'0 |
639'0 |
625'6 |
625'6 |
-2'6 |
1:18P Apr 17 |
HARD RED WINTER WHEA...
May 26
|
@KW6K |
639'4 |
647'6 |
647'6 |
637'0 |
637'0 |
-2'4 |
1:15P Apr 17 |
WHEAT
May 25
|
@W5K |
547'6 |
548'2 |
555'6 |
548'0 |
548'0 |
0'2 |
1:19P Apr 17 |
WHEAT
Jul 25
|
@W5N |
561'0 |
562'0 |
569'2 |
561'2 |
561'4 |
0'4 |
1:19P Apr 17 |
WHEAT
Sep 25
|
@W5U |
575'0 |
576'0 |
582'6 |
575'4 |
575'6 |
0'6 |
1:19P Apr 17 |
WHEAT
Dec 25
|
@W5Z |
596'0 |
597'0 |
604'0 |
596'2 |
597'2 |
1'2 |
1:19P Apr 17 |
WHEAT
Mar 26
|
@W6H |
614'0 |
614'2 |
621'6 |
613'6 |
616'2 |
2'2 |
1:15P Apr 17 |
WHEAT
May 26
|
@W6K |
624'0 |
626'0 |
630'4 |
624'4 |
626'6 |
2'4 |
1:15P Apr 17 |
CORN
May 25
|
@C5K |
484'2 |
483'2 |
486'4 |
481'4 |
482'4 |
-1'6 |
1:19P Apr 17 |
CORN
Jul 25
|
@C5N |
491'6 |
490'6 |
494'0 |
489'0 |
490'4 |
-1'2 |
1:19P Apr 17 |
CORN
Sep 25
|
@C5U |
459'0 |
457'2 |
460'6 |
457'2 |
458'4 |
-0'4 |
1:19P Apr 17 |
CORN
Dec 25
|
@C5Z |
466'6 |
466'0 |
468'4 |
465'2 |
466'2 |
-0'4 |
1:19P Apr 17 |
CORN
Mar 26
|
@C6H |
478'6 |
478'0 |
480'2 |
477'2 |
478'4 |
-0'2 |
1:19P Apr 17 |
CORN
May 26
|
@C6K |
486'0 |
485'0 |
487'2 |
484'2 |
485'4 |
-0'4 |
1:19P Apr 17 |
OATS
May 25
|
@O5K |
347'4 |
349'2 |
358'6 |
347'6 |
355'0 |
7'4 |
1:19P Apr 17 |
OATS
Jul 25
|
@O5N |
343'2 |
346'0 |
349'0 |
343'2 |
346'6 |
3'4 |
1:19P Apr 17 |
OATS
Sep 25
|
@O5U |
343'2 |
|
|
|
335'0 |
1'6 |
1:15P Apr 17 |
OATS
Dec 25
|
@O5Z |
345'4 |
|
|
|
340'0 |
1'6 |
1:15P Apr 17 |
CANADIAN DOLLAR
May 25
|
@CD5K |
0.721800 |
0.721600 |
0.724200 |
0.720750 |
0.724200 |
0.001850 |
2:02P Apr 17 |
CANADIAN DOLLAR
Jun 25
|
@CD5M |
0.722850 |
0.723550 |
0.725300 |
0.721250 |
0.725000 |
0.001850 |
3:59P Apr 17 |
CANADIAN DOLLAR
Jul 25
|
@CD5N |
0.723850 |
0.725750 |
0.725750 |
0.725750 |
0.725750 |
0.001850 |
2:59P Apr 17 |