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

MARKETS


@WU7
@WU7
WHEAT - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Sep '17 505'6 506'4 510'2 497'4 499'2 -6'4 499'2 195142 68386
Dec '17 529'2 530'4 533'4 520'2 522'4 -6'6 522'4 130971 36243
Mar '18 549'4 550'4 553'6 540'6 543'0 -6'4 543'0 52963 11023
May '18 560'0 560'6 563'2 551'4 553'0 -7'0 553'0 16452 1996
Jul '18 564'2 566'0 568'2 556'0 558'0 -6'2 558'0 27067 1142
Sep '18 572'6 574'4 574'4 574'4 567'2 -5'4 567'2 2202 10
Dec '18 585'4 585'0 589'2 580'0 580'6 -4'6 580'6 8629 140
HARD RED SPRING WHEAT - MGE
Previous Open High Low Last Change Close Open Interest Volume
Sep '17 778'0 778'0 779'6 762'4 765'6 -12'2 765'6 30237 4703
Dec '17 783'0 783'2 784'6 769'2 773'4 -9'4 773'4 31879 3878
Mar '18 779'0 780'4 781'2 767'6 769'6 -9'2 769'6 16669 1165
May '18 768'0 770'0 770'0 758'2 758'6 -9'2 758'6 5146 433
Jul '18 749'4 752'0 752'0 740'0 741'0 -8'4 741'0 2174 278
Sep '18 671'2 674'2 674'2 664'0 666'6 -4'4 666'6 1439 39
Dec '18 675'2 669'2 672'6 669'2 670'2 -5'0 670'2 681 14
HARD RED WINTER WHEAT - KCBT
Previous Open High Low Last Change Close Open Interest Volume
Sep '17 503'6 503'6 507'4 493'4 496'0 -7'6 496'0 123548 21641
Dec '17 530'2 530'6 533'6 520'2 522'6 -7'4 522'6 75412 14798
Mar '18 547'2 548'0 551'0 537'4 540'0 -7'2 540'0 39382 6387
May '18 560'2 560'2 562'4 552'0 552'6 -7'4 552'6 7637 1051
Jul '18 571'0 571'0 573'2 562'6 564'0 -7'0 564'0 16773 978
Sep '18 582'4 582'6 585'2 578'0 576'0 -6'4 576'0 2218 107
Dec '18 600'0 595'2 595'2 592'2 593'2 -6'6 593'2 1229 14
CANOLA - ICEFC
Previous Open High Low Last Change Close Open Interest Volume
Nov '17 510.4 510.4 510.9 504.1 504.8 -5.6 504.8 93135 13011
Jan '18 514.9 515.0 515.1 510.0 510.3 -4.6 510.3 21420 1641
Mar '18 517.9 518.1 518.1 513.4 513.9 -4.0 513.9 5072 564
May '18 518.0 518.3 518.7 514.4 514.7 -3.3 514.7 950 164
Jul '18 519.3 520.8 521.0 517.5 518.0 -1.3 518.0 448 64
Nov '18 485.6 487.5 487.5 483.0 485.0 -0.6 485.0 410 17
Jan '19 486.4 485.8 -0.6 485.8 0 0
BARLEY - ICEFC
Previous Open High Low Last Change Close Open Interest Volume
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
Oct '18 140.00 140.00 0.00 140.00 0 0
Dec '18 140.00 140.00 0.00 140.00 0 0
CORN - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Sep '17 391'0 390'4 391'0 378'4 379'6 -11'2 379'6 545663 130249
Dec '17 404'6 404'4 404'6 392'4 393'4 -11'2 393'4 550561 187680
Mar '18 415'2 415'0 415'4 403'2 404'4 -10'6 404'4 122735 37544
May '18 420'0 418'4 420'0 408'6 409'4 -10'4 409'4 26530 8586
Jul '18 424'4 424'0 424'4 413'2 414'2 -10'2 414'2 70932 10742
Sep '18 423'2 422'0 422'2 415'0 414'4 -8'6 414'4 15285 2508
Dec '18 426'6 425'6 426'0 418'6 419'2 -7'4 419'2 53380 8921
SOYBEANS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Aug '17 1013'2 1011'2 1013'2 1001'6 1009'0 -4'2 1009'0 76919 38641
Sep '17 1018'2 1016'0 1018'2 1006'6 1014'2 -4'0 1014'2 53931 20581
Nov '17 1027'0 1025'0 1027'2 1015'2 1022'2 -4'6 1022'2 345033 126093
Jan '18 1035'4 1033'0 1035'4 1023'4 1030'6 -4'6 1030'6 59915 13690
Mar '18 1036'2 1034'2 1036'0 1026'0 1033'4 -2'6 1033'4 40975 4937
May '18 1038'6 1037'0 1037'6 1030'0 1037'4 -1'2 1037'4 21290 2601
Jul '18 1044'6 1042'4 1044'0 1036'0 1043'6 -1'0 1043'6 40459 2797
OATS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Sep '17 295'6 295'2 299'2 293'4 295'6 0'0 295'6 1463 55
Dec '17 297'4 298'2 300'2 294'0 296'2 -1'2 296'2 4901 172
Mar '18 295'4 297'0 298'6 296'0 294'6 -0'6 294'6 414 17
May '18 294'4 294'0 -0'4 294'0 11 0
Jul '18 293'2 292'6 -0'4 292'6 0 0
Sep '18 293'2 292'6 -0'4 292'6 0 0
Dec '18 290'2 289'6 -0'4 289'6 0 0
CANADIAN DOLLAR - CME
Previous Open High Low Last Change Close Open Interest Volume
Aug '17 0.794900 0.795250 0.798650 0.795250 0.798150 0.003250 0.798150 520 90
DTN Click here for info on Exchange delays.
Copyright © CMI Terminal Ltd. 2017
VISIT US ON        


Built & Maintained with iWEBMANAGER