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 '17 421'4 421'4 428'0 421'0 427'2 5'6 427'2 145743 59424
Mar '18 438'0 437'4 444'0 437'2 443'4 5'4 443'4 233128 52194
May '18 449'6 448'2 454'6 448'2 454'2 4'4 454'2 63986 15516
Jul '18 462'6 462'2 467'4 462'2 466'6 4'0 466'6 55040 9637
Sep '18 477'4 477'0 482'0 477'0 481'2 3'6 481'2 26705 2484
Dec '18 495'4 494'4 499'6 494'4 499'0 3'4 499'0 32116 1016
Mar '19 508'0 511'6 511'6 511'4 511'4 3'4 511'4 2810 54
HARD RED SPRING WHEAT - MGE
Previous Open High Low Last Change Close Open Interest Volume
Dec '17 630'2 631'0 635'6 626'6 635'0 4'6 635'0 24526 2646
Mar '18 645'2 645'2 651'0 641'4 650'0 4'6 650'0 34204 3588
May '18 652'0 653'0 657'0 649'4 656'0 4'0 656'0 9657 344
Jul '18 652'4 653'0 657'2 651'4 657'2 4'6 657'2 5673 205
Sep '18 637'6 639'6 640'0 634'0 639'6 2'0 639'6 3734 64
Dec '18 643'2 645'0 645'6 641'0 644'6 1'4 644'6 1659 48
Mar '19 649'0 650'0 650'0 650'0 650'4 1'4 650'4 120 2
HARD RED WINTER WHEAT - KCBT
Previous Open High Low Last Change Close Open Interest Volume
Dec '17 417'0 417'6 422'6 416'4 422'0 5'0 422'0 69776 18490
Mar '18 434'4 434'0 440'0 434'0 439'4 5'0 439'4 156651 21077
May '18 447'2 447'4 452'6 446'6 452'2 5'0 452'2 32755 3576
Jul '18 465'0 467'2 470'2 466'2 469'4 4'4 469'4 31990 2560
Sep '18 482'2 484'0 486'6 484'0 486'4 4'2 486'4 13800 431
Dec '18 506'4 508'0 510'4 508'0 510'4 4'0 510'4 11661 641
Mar '19 521'6 523'6 524'4 523'6 525'4 3'6 525'4 1665 277
CANOLA - ICEFC
Previous Open High Low Last Change Close Open Interest Volume
Jan '18 517.4 517.2 520.9 516.3 519.4 2.0 519.4 137353 10958
Mar '18 525.1 525.0 528.8 523.9 527.2 2.1 527.2 41518 5227
May '18 529.0 527.5 532.4 527.5 531.1 2.1 531.1 12017 980
Jul '18 531.8 531.5 535.0 531.5 533.9 2.1 533.9 5175 453
Nov '18 504.2 504.1 509.0 504.1 507.2 3.0 507.2 4396 507
Jan '19 507.1 508.2 510.8 508.2 509.5 2.4 509.5 17 48
Mar '19 509.8 512.2 2.4 512.2 0 0
@BWF0 - UNKNOWN
Previous Open High Low Last Change Close Open Interest Volume
Jan '20
CORN - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Dec '17 336'4 336'4 343'4 336'4 343'0 6'4 343'0 522895 337543
Mar '18 349'0 348'6 355'4 348'6 355'0 6'0 355'0 622874 242977
May '18 357'4 357'0 364'0 357'0 363'4 6'0 363'4 169708 44395
Jul '18 365'2 365'0 371'4 365'0 371'2 6'0 371'2 197326 27493
Sep '18 372'4 372'4 378'6 372'2 378'4 6'0 378'4 60121 4775
Dec '18 381'4 381'2 387'4 381'2 387'2 5'6 387'2 126419 13519
Mar '19 390'6 391'2 396'0 391'2 395'6 5'0 395'6 14725 531
SOYBEANS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Jan '18 972'0 972'6 992'0 971'4 990'4 18'4 990'4 327103 115931
Mar '18 983'2 983'6 1003'0 982'4 1001'4 18'2 1001'4 141864 31404
May '18 992'6 993'2 1012'4 992'2 1011'0 18'2 1011'0 87152 12341
Jul '18 1001'4 1001'6 1021'0 1001'0 1019'4 18'0 1019'4 93457 12320
Aug '18 1003'0 1008'2 1022'2 1007'6 1020'2 17'2 1020'2 12981 744
Sep '18 993'2 1001'2 1010'2 1000'6 1010'0 16'6 1010'0 1905 156
Nov '18 985'4 985'4 1002'2 985'4 1001'0 15'4 1001'0 50644 5165
OATS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Dec '17 262'2 262'2 262'2 254'4 257'0 -5'2 257'0 3131 795
Mar '18 277'2 276'2 276'2 269'0 272'2 -5'0 272'2 3994 572
May '18 284'4 278'2 279'2 277'6 279'0 -5'4 279'0 736 29
Jul '18 288'2 282'6 282'6 282'0 282'0 -6'2 282'0 51 3
Sep '18 285'6 280'0 -5'6 280'0 9 0
Dec '18 276'4 270'6 -5'6 270'6 6 0
Mar '19 276'4 270'6 -5'6 270'6 0 0
CANADIAN DOLLAR - CME
Previous Open High Low Last Change Close Open Interest Volume
Dec '17 0.784450 0.784400 0.786800 0.780000 0.783750 -0.000700 0.783750 135330 86145
DTN Click here for info on Exchange delays.
Copyright © CMI Terminal Ltd. 2017
VISIT US ON        


Built & Maintained with iWEBMANAGER