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

MARKETS


@WN7
@WN7
WHEAT - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Jul '17 430'6 430'2 439'0 429'2 438'2 7'4 438'2 265731 48908
Sep '17 444'2 443'6 452'2 442'4 451'2 7'0 451'2 83406 11755
Dec '17 466'4 465'4 474'0 464'4 473'4 7'0 473'4 77688 9681
Mar '18 485'0 485'4 491'6 483'0 491'2 6'2 491'2 22254 4522
May '18 497'4 496'6 503'0 496'2 502'6 5'2 502'6 3851 552
Jul '18 506'0 504'2 510'4 504'2 510'6 4'6 510'6 6208 792
Sep '18 517'6 522'0 4'2 522'0 457 25
HARD RED SPRING WHEAT - MGE
Previous Open High Low Last Change Close Open Interest Volume
Jul '17 562'2 562'0 570'0 561'0 568'6 6'4 568'6 28192 4232
Sep '17 567'6 567'6 575'0 567'0 573'2 5'4 573'2 12252 2552
Dec '17 573'6 573'2 580'0 573'2 577'6 4'0 577'6 10461 1392
Mar '18 580'6 581'6 585'0 581'6 583'0 2'2 583'0 6033 360
May '18 584'4 585'6 585'6 585'6 586'0 1'4 586'0 2828 151
Jul '18 588'0 590'0 590'6 588'6 588'0 0'0 588'0 599 101
Sep '18 589'6 591'6 2'0 591'6 97 11
HARD RED WINTER WHEAT - KCBT
Previous Open High Low Last Change Close Open Interest Volume
Jul '17 431'2 430'0 439'0 430'0 437'4 6'2 437'4 157299 15593
Sep '17 449'0 448'0 456'4 448'0 455'2 6'2 455'2 41261 8262
Dec '17 474'2 474'0 481'0 473'2 480'0 5'6 480'0 44514 7443
Mar '18 489'4 490'2 495'4 490'2 495'0 5'4 495'0 18150 2004
May '18 499'6 504'6 504'6 503'4 505'0 5'2 505'0 3887 1171
Jul '18 509'6 515'0 515'0 513'0 514'4 4'6 514'4 5425 878
Sep '18 524'0 529'0 529'4 529'0 528'6 4'6 528'6 443 11
CANOLA - ICEFC
Previous Open High Low Last Change Close Open Interest Volume
Jul '17 516.8 516.7 517.1 511.9 512.2 -4.6 512.2 89823 2777
Nov '17 489.8 489.9 490.0 486.8 486.9 -2.9 486.9 74207 1264
Jan '18 495.3 494.7 494.7 492.2 492.3 -3.0 492.3 10768 109
Mar '18 499.6 496.4 497.7 496.4 496.8 -2.8 496.8 1870 28
May '18 502.5 499.7 -2.8 499.7 255 0
Jul '18 504.1 501.3 -2.8 501.3 41 0
Nov '18 496.5 493.7 -2.8 493.7 11 2
BARLEY - ICEFC
Previous Open High Low Last Change Close Open Interest Volume
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
Oct '18 140.00 140.00 0.00 140.00 0 0
CORN - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Jul '17 369'2 369'2 374'6 368'6 374'2 5'0 374'2 703349 130479
Sep '17 377'0 377'0 382'4 376'2 381'6 4'6 381'6 233481 33488
Dec '17 387'4 387'4 393'0 386'6 392'4 5'0 392'4 289829 37880
Mar '18 397'4 397'4 402'6 396'6 402'2 4'6 402'2 77739 4517
May '18 403'4 403'4 408'6 403'2 408'4 5'0 408'4 14024 1199
Jul '18 408'2 408'2 413'2 407'4 413'2 5'0 413'2 39117 2252
Sep '18 400'2 402'6 404'4 402'6 405'2 5'0 405'2 4080 354
SOYBEANS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Jul '17 939'4 939'4 941'0 925'2 926'4 -13'0 926'4 367372 107952
Aug '17 941'4 941'4 942'6 928'2 929'4 -12'0 929'4 43048 18090
Sep '17 938'6 939'0 940'0 926'6 927'6 -11'0 927'6 19394 5306
Nov '17 939'2 939'2 940'6 928'0 929'2 -10'0 929'2 194926 39491
Jan '18 946'6 946'6 947'6 935'6 936'6 -10'0 936'6 19583 3528
Mar '18 951'0 951'0 951'2 941'2 942'4 -8'4 942'4 13321 2083
May '18 956'0 955'0 957'0 947'4 948'4 -7'4 948'4 8659 2156
OATS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Jul '17 242'0 242'4 245'0 241'2 244'2 2'2 244'2 4978 197
Sep '17 234'0 236'4 236'6 236'0 237'0 3'0 237'0 166 55
Dec '17 225'2 224'4 228'0 224'4 227'6 2'4 227'6 1133 20
Mar '18 224'4 225'4 226'0 225'4 226'0 1'4 226'0 102 3
May '18 224'4 226'0 1'4 226'0 0 0
Jul '18 224'4 226'0 1'4 226'0 0 0
Sep '18 224'4 226'0 1'4 226'0 0 0
CANADIAN DOLLAR - CME
Previous Open High Low Last Change Close Open Interest Volume
Jun '17 0.742900 0.743500 0.744950 0.742800 0.744050 0.001150 194420 51557
DTN Click here for info on Exchange delays.
Copyright © CMI Terminal Ltd. 2017
VISIT US ON        


Built & Maintained with iWEBMANAGER