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 '17 421'0 421'4 422'2 420'6 421'6 0'6 421'0 254162 46354
Jul '17 436'0 435'6 437'0 435'6 436'2 0'2 436'0 118035 29246
Sep '17 451'0 450'6 452'2 450'6 451'2 0'2 451'0 50248 8394
Dec '17 470'6 470'4 472'0 470'4 471'0 0'2 470'6 60244 3858
Mar '18 487'4 488'2 488'6 485'0 485'2 -2'2 485'2 10455 397
May '18 495'2 495'0 497'2 493'2 493'0 -2'2 493'0 1154 73
Jul '18 500'6 501'4 503'6 500'2 499'4 -1'2 499'4 1083 136
HARD RED SPRING WHEAT - MGE
Previous Open High Low Last Change Close Open Interest Volume
May '17 540'6 540'6 541'0 540'2 540'2 -0'4 540'6 29419 2222
Jul '17 547'0 547'2 547'2 546'6 546'6 -0'2 547'0 18451 2160
Sep '17 549'6 551'0 555'4 551'0 553'4 3'6 553'4 9295 551
Dec '17 562'6 562'6 562'6 562'6 562'6 0'0 562'6 7186 633
Mar '18 569'2 570'4 572'6 570'0 573'2 4'0 573'2 3980 52
May '18 575'2 578'4 578'4 578'0 579'2 4'0 579'2 1700 7
Jul '18 580'6 585'2 4'4 585'2 242 19
HARD RED WINTER WHEAT - KCBT
Previous Open High Low Last Change Close Open Interest Volume
May '17 428'0 428'6 429'4 428'2 428'4 0'4 428'0 101004 23228
Jul '17 440'6 440'6 442'0 440'6 440'6 0'0 440'6 78026 17446
Sep '17 455'4 455'6 456'4 455'4 455'4 0'0 455'4 18654 3897
Dec '17 477'0 477'4 478'2 477'2 477'2 0'2 477'0 21932 1520
Mar '18 496'4 496'6 496'6 493'2 492'4 -4'0 492'4 5474 189
May '18 505'4 502'4 502'4 502'4 501'4 -4'0 501'4 1856 47
Jul '18 509'4 508'0 508'0 505'4 505'4 -4'0 505'4 1479 34
CANOLA - ICEFC
Previous Open High Low Last Change Close Open Interest Volume
May '17 488.3 489.3 490.4 489.1 490.0 1.7 488.3 74416 17655
Jul '17 494.8 495.8 496.6 495.6 496.5 1.7 494.8 51475 10386
Nov '17 489.8 490.5 490.9 490.3 490.5 0.7 489.8 55704 6032
Jan '18 501.7 501.0 505.2 495.6 495.3 -6.4 495.3 6469 485
Mar '18 506.0 505.8 510.1 500.5 499.7 -6.3 499.7 429 56
May '18 508.3 506.1 506.1 502.5 501.3 -7.0 501.3 132 17
Jul '18 508.8 501.8 -7.0 501.8 5 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 '17 356'6 357'0 357'2 356'4 356'4 -0'2 356'6 612612 115146
Jul '17 364'4 364'6 364'6 364'2 364'4 0'0 364'4 361891 46566
Sep '17 372'0 372'2 372'2 371'4 371'4 -0'4 372'0 160537 23985
Dec '17 380'0 380'0 380'2 379'4 379'4 -0'4 380'0 210393 25959
Mar '18 389'0 389'0 389'0 389'0 389'0 0'0 389'0 51058 3608
May '18 396'4 396'2 397'0 393'6 394'0 -2'4 394'0 6060 505
Jul '18 399'6 399'6 400'2 397'2 397'4 -2'2 397'4 14194 846
SOYBEANS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
May '17 991'0 990'4 991'0 986'6 987'0 -4'0 991'0 314697 81976
Jul '17 1001'4 1001'0 1001'2 997'2 997'6 -3'6 1001'4 178283 39583
Aug '17 1003'6 1003'2 1003'6 999'4 999'6 -4'0 1003'6 22417 6889
Sep '17 996'6 995'0 995'0 992'4 992'4 -4'2 996'6 6602 998
Nov '17 991'2 990'6 990'6 986'2 987'0 -4'2 991'2 149354 19446
Jan '18 996'6 996'0 996'0 992'4 993'0 -3'6 996'6 7490 261
Mar '18 999'0 997'6 997'6 996'0 996'0 -3'0 999'0 8030 311
OATS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
May '17 248'0 247'6 247'6 247'6 247'6 -0'2 248'0 4665 257
Jul '17 240'6 241'4 241'4 235'6 237'6 -3'0 237'6 1039 172
Sep '17 235'2 233'4 -1'6 233'4 43 4
Dec '17 235'2 235'0 235'0 235'0 234'0 -1'2 234'0 575 5
Mar '18 235'2 235'0 -0'2 235'0 60 0
May '18 235'2 235'0 -0'2 235'0 0 0
Jul '18 235'2 235'0 -0'2 235'0 0 0
CANADIAN DOLLAR - CME
Previous Open High Low Last Change Close Open Interest Volume
Apr '17 0.749850 0.753550 785 86
DTN Click here for info on Exchange delays.
Copyright © CMI Terminal Ltd. 2017
VISIT US ON        


Built & Maintained with iWEBMANAGER