Highway #6, Box 43 Naicam, Saskatchewan, Canada      Phone: 306-872-2777      Fax: 306-872-2778      Toll-Free: 877-209-0977

MARKETS


@WZ7
@WZ7
WHEAT - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Dec '17 449'4 448'0 454'6 444'0 454'0 4'4 454'0 253610 62346
Mar '18 469'4 467'6 474'4 464'0 473'6 4'2 473'6 82882 13597
May '18 483'0 481'6 487'2 477'4 487'0 4'0 487'0 33334 2911
Jul '18 494'2 493'2 498'4 489'2 497'4 3'2 497'4 42567 2473
Sep '18 509'2 507'0 512'6 504'6 511'6 2'4 511'6 6690 406
Dec '18 528'0 523'0 530'6 523'0 530'0 2'0 530'0 10150 347
Mar '19 540'0 542'0 2'0 542'0 2135 5
HARD RED SPRING WHEAT - MGE
Previous Open High Low Last Change Close Open Interest Volume
Dec '17 634'6 634'2 651'6 632'0 647'4 12'6 41858 4784
Mar '18 646'0 645'0 663'2 645'0 660'0 14'0 21578 1734
May '18 648'6 648'6 664'2 648'4 662'0 13'2 7532 198
Jul '18 647'4 648'6 661'6 648'6 661'0 13'4 5762 184
Sep '18 636'6 633'4 645'2 633'4 644'0 7'2 2846 130
Dec '18 645'2 644'4 655'0 644'4 653'0 7'6 1093 42
Mar '19 652'2 650'0 660'0 650'0 660'0 7'6 32 2
HARD RED WINTER WHEAT - KCBT
Previous Open High Low Last Change Close Open Interest Volume
Dec '17 450'2 448'4 455'0 443'4 454'0 3'6 454'0 138738 21259
Mar '18 468'0 465'6 472'6 461'6 472'0 4'0 472'0 77840 8851
May '18 480'4 476'6 485'4 474'2 484'4 4'0 484'4 21301 1731
Jul '18 497'4 493'2 502'2 493'0 501'4 4'0 501'4 26366 1139
Sep '18 516'0 518'0 520'0 517'0 519'6 3'6 519'6 4897 125
Dec '18 539'4 534'2 543'0 534'2 542'4 3'0 542'4 4046 312
Mar '19 554'0 556'2 2'2 556'2 125 0
CANOLA - ICEFC
Previous Open High Low Last Change Close Open Interest Volume
Nov '17 494.8 494.4 495.9 491.3 495.3 0.5 495.3 120772 10067
Jan '18 501.5 501.5 502.3 498.2 501.8 0.3 501.8 52162 2434
Mar '18 506.0 506.0 507.1 503.2 506.6 0.6 506.6 13895 440
May '18 508.7 509.1 509.8 506.5 509.3 0.6 509.3 3207 84
Jul '18 510.2 509.5 511.3 509.0 510.4 0.2 510.4 2526 28
Nov '18 488.2 486.1 491.0 486.1 488.4 0.2 488.4 1140 10
Jan '19 489.9 490.1 0.2 490.1 0 0
BARLEY - ICEFC
Previous Open High Low Last Change Close Open Interest Volume
Oct '17 145.00 145.00 0.00 145.00 0 0
Dec '17 148.00 148.00 0.00 148.00 0 0
Mar '18 151.00 151.00 0.00 151.00 0 0
May '18 151.00 151.00 0.00 151.00 0 0
Jul '18 151.00 151.00 0.00 151.00 0 0
Oct '18 151.00 151.00 0.00 151.00 0 0
Dec '18 151.00 151.00 0.00 151.00 0 0
CORN - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Dec '17 353'4 352'6 355'0 351'2 353'6 0'2 353'6 808988 97453
Mar '18 366'0 365'4 367'4 364'0 366'4 0'4 366'4 232948 19588
May '18 374'4 373'6 375'4 372'2 374'6 0'2 374'6 99170 6427
Jul '18 381'4 380'6 382'4 379'2 381'6 0'2 381'6 130933 7727
Sep '18 388'0 387'2 389'0 385'6 388'2 0'2 388'2 32116 1614
Dec '18 396'4 396'0 397'4 394'4 397'0 0'4 397'0 80047 5123
Mar '19 406'6 405'4 408'0 405'4 407'2 0'4 407'2 11069 501
SOYBEANS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Nov '17 984'2 983'4 985'6 971'0 971'2 -13'0 971'2 357084 115201
Jan '18 994'4 993'6 995'6 981'2 981'6 -12'6 981'6 100220 30178
Mar '18 1003'4 1002'4 1005'0 990'6 990'6 -12'6 990'6 75370 10663
May '18 1011'4 1010'4 1013'0 999'0 999'2 -12'2 999'2 40245 4549
Jul '18 1017'6 1016'4 1019'0 1005'2 1006'0 -11'6 1006'0 64652 3895
Aug '18 1017'4 1009'0 1009'0 1008'0 1006'2 -11'2 1006'2 2200 39
Sep '18 1007'2 1001'2 1001'4 999'2 997'0 -10'2 997'0 978 89
OATS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Dec '17 248'0 247'4 251'6 246'0 250'6 2'6 250'6 4816 261
Mar '18 254'6 254'0 255'6 254'0 255'4 0'6 255'4 1170 85
May '18 255'2 253'0 253'0 253'0 255'2 0'0 255'2 125 45
Jul '18 252'6 253'0 0'2 253'0 28 0
Sep '18 252'6 253'0 0'2 253'0 0 0
Dec '18 269'2 269'4 0'2 269'4 0 0
Mar '19 269'2 269'4 0'2 269'4 0 0
CANADIAN DOLLAR - CME
Previous Open High Low Last Change Close Open Interest Volume
Oct '17 0.810800 0.811250 0.812200 0.809250 0.809800 -0.001000 385 47
DTN Click here for info on Exchange delays.
Copyright © CMI Terminal Ltd. 2017
VISIT US ON        


Built & Maintained with iWEBMANAGER