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

MARKETS


@WK7
@WK7
WHEAT - CBOT
Previous Open High Low Last Change Close Open Interest Volume
May '17 405'0 406'4 408'4 401'2 402'4 -2'4 402'4 60950 35470
Jul '17 421'0 422'2 425'0 418'0 419'2 -1'6 419'2 306315 74587
Sep '17 435'4 438'2 439'4 432'6 434'2 -1'2 434'2 64635 17037
Dec '17 459'2 461'2 463'0 456'4 458'0 -1'2 458'0 66931 9821
Mar '18 478'2 480'4 481'6 475'6 476'6 -1'4 476'6 12862 2158
May '18 488'6 491'2 491'2 485'6 487'4 -1'2 487'4 2364 462
Jul '18 493'2 493'0 497'0 491'0 492'2 -1'0 492'2 2686 68
HARD RED SPRING WHEAT - MGE
Previous Open High Low Last Change Close Open Interest Volume
May '17 526'4 526'4 531'0 520'0 521'4 -5'0 521'4 11463 2721
Jul '17 535'4 535'6 539'6 530'2 531'4 -4'0 531'4 28771 4235
Sep '17 542'2 543'4 545'6 537'2 538'6 -3'4 538'6 9918 636
Dec '17 551'2 552'0 555'4 546'6 547'2 -4'0 547'2 8317 445
Mar '18 561'2 562'0 563'4 556'4 557'0 -4'2 557'0 4921 51
May '18 567'6 565'0 565'0 562'4 563'4 -4'2 563'4 2459 71
Jul '18 574'4 570'0 570'0 570'0 571'4 -3'0 571'4 520 21
HARD RED WINTER WHEAT - KCBT
Previous Open High Low Last Change Close Open Interest Volume
May '17 404'4 405'0 408'2 400'4 401'6 -2'6 401'6 37160 14715
Jul '17 417'2 418'2 421'0 413'0 414'2 -3'0 414'2 153951 26538
Sep '17 433'6 435'6 437'2 429'4 430'6 -3'0 430'6 35244 4221
Dec '17 460'4 463'2 463'4 456'4 457'2 -3'2 457'2 35963 3867
Mar '18 478'2 480'2 481'0 474'2 474'4 -3'6 474'4 19623 1513
May '18 488'2 487'6 487'6 485'0 485'4 -2'6 485'4 3060 301
Jul '18 495'0 495'0 496'0 492'4 493'0 -2'0 493'0 3612 38
CANOLA - ICEFC
Previous Open High Low Last Change Close Open Interest Volume
May '17 525.9 526.0 532.5 526.0 530.5 4.6 530.5 17255 7374
Jul '17 520.0 519.4 525.5 519.4 523.9 3.9 523.9 82826 18002
Nov '17 492.1 492.7 496.6 492.7 494.8 2.7 494.8 64650 3865
Jan '18 495.9 497.0 500.4 497.0 498.4 2.5 498.4 9281 117
Mar '18 500.0 503.4 504.5 500.8 502.3 2.3 502.3 749 40
May '18 502.1 505.0 505.0 505.0 504.4 2.3 504.4 157 10
Jul '18 504.4 506.7 2.3 506.7 7 0
BARLEY - ICEFC
Previous Open High Low Last Change Close Open Interest Volume
May '17 137.00 137.00 0.00 137.00 0 0
Jul '17 138.00 138.00 0.00 138.00 0 0
Oct '17 140.00 140.00 0.00 140.00 0 0
Dec '17 140.00 140.00 0.00 140.00 0 0
Mar '18 140.00 140.00 0.00 140.00 0 0
May '18 140.00 140.00 0.00 140.00 0 0
Jul '18 140.00 140.00 0.00 140.00 0 0
CORN - CBOT
Previous Open High Low Last Change Close Open Interest Volume
May '17 357'0 358'0 360'4 356'2 359'2 2'2 359'2 199141 124732
Jul '17 363'6 364'0 367'0 362'4 365'4 1'6 365'4 697896 198024
Sep '17 371'0 371'4 374'4 370'0 372'4 1'4 372'4 192829 45907
Dec '17 382'0 383'0 385'4 380'4 383'4 1'4 383'4 254712 54804
Mar '18 391'6 394'2 394'4 390'4 393'2 1'4 393'2 60435 5337
May '18 397'6 398'0 400'4 397'0 399'6 2'0 399'6 9167 1265
Jul '18 402'2 405'0 405'0 401'4 404'2 2'0 404'2 21589 3544
SOYBEANS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
May '17 951'0 951'4 962'2 951'4 961'2 10'2 961'2 109378 68530
Jul '17 960'6 961'4 972'4 961'4 971'6 11'0 971'6 341771 124810
Aug '17 962'0 963'6 974'0 963'4 973'2 11'2 973'2 30251 8586
Sep '17 960'2 962'4 970'6 961'6 969'6 9'4 969'6 10317 2448
Nov '17 959'4 960'2 968'4 960'2 967'4 8'0 967'4 175846 32600
Jan '18 966'2 968'6 975'0 968'0 974'0 7'6 974'0 12163 895
Mar '18 969'4 976'0 978'0 974'0 977'2 7'6 977'2 9116 492
OATS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
May '17 217'4 218'0 220'0 215'4 218'6 1'2 218'6 2112 419
Jul '17 216'2 218'0 219'2 215'0 217'6 1'4 217'6 3708 484
Sep '17 214'4 214'0 214'2 214'0 215'2 0'6 215'2 94 4
Dec '17 216'0 215'0 216'2 215'0 216'6 0'6 216'6 863 41
Mar '18 223'4 224'2 0'6 224'2 60 0
May '18 223'4 224'2 0'6 224'2 0 0
Jul '18 223'4 224'2 0'6 224'2 0 0
CANADIAN DOLLAR - CME
Previous Open High Low Last Change Close Open Interest Volume
May '17 0.740400 0.740600 0.745800 0.739850 0.740650 0.000250 0.740250 280 113
DTN Click here for info on Exchange delays.
Copyright © CMI Terminal Ltd. 2017
VISIT US ON        


Built & Maintained with iWEBMANAGER