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

MARKETS


@WH8
@WH8
WHEAT - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Mar '18 422'6 424'4 427'0 424'0 426'2 3'4 295379 39936
May '18 435'4 436'6 439'2 436'6 438'4 3'0 104863 12853
Jul '18 448'6 450'4 452'4 450'4 451'4 2'6 76440 9865
Sep '18 463'6 465'2 467'2 465'0 466'6 3'0 29673 2414
Dec '18 482'6 483'6 486'0 483'6 485'2 2'4 49603 2964
Mar '19 496'4 499'4 499'4 499'4 499'4 3'0 4472 181
May '19 506'6 505'0 -1'6 505'0 164 1
HARD RED SPRING WHEAT - MGE
Previous Open High Low Last Change Close Open Interest Volume
Mar '18 608'4 609'4 611'2 609'4 610'6 2'2 33820 2489
May '18 617'4 618'0 620'0 618'0 620'0 2'4 13659 1396
Jul '18 624'2 624'4 627'6 624'4 627'6 3'4 8689 771
Sep '18 625'0 626'0 626'6 621'2 621'6 -3'2 621'6 5842 426
Dec '18 634'6 634'6 637'0 631'0 631'2 -3'4 631'2 2985 130
Mar '19 640'4 638'0 638'0 638'0 637'2 -3'2 637'2 268 5
May '19 641'4 641'4 0'0 641'4 2 0
HARD RED WINTER WHEAT - KCBT
Previous Open High Low Last Change Close Open Interest Volume
Mar '18 427'4 428'2 430'6 428'2 430'0 2'4 167304 18533
May '18 441'2 441'4 444'4 441'4 443'6 2'4 66690 9165
Jul '18 458'0 459'6 461'2 459'6 460'2 2'2 48859 6559
Sep '18 474'2 475'0 477'0 475'0 476'6 2'4 15428 1497
Dec '18 495'2 498'0 498'0 498'0 498'0 2'6 27677 2121
Mar '19 510'4 509'0 509'0 509'0 509'2 -1'2 509'2 4594 118
May '19 519'0 518'2 -0'6 518'2 401 1
CANOLA - ICEFC
Previous Open High Low Last Change Close Open Interest Volume
Mar '18 496.0 496.0 496.3 495.8 496.0 0.0 95659 9470
May '18 502.8 502.9 502.9 502.8 502.8 0.0 42006 3566
Jul '18 508.4 508.7 508.7 508.5 508.5 0.1 15223 1532
Nov '18 502.3 501.1 505.1 500.1 504.1 1.8 504.1 19735 2032
Jan '19 506.9 504.8 509.9 504.8 509.3 2.4 509.3 1386 110
Mar '19 509.0 511.4 2.4 511.4 5 0
May '19 509.5 511.9 2.4 511.9 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
Mar '18 352'4 353'4 354'4 353'4 354'4 2'0 808746 145953
May '18 360'6 361'4 362'6 361'4 362'6 2'0 270734 44012
Jul '18 369'0 369'4 371'2 369'4 371'0 2'0 248377 28438
Sep '18 376'4 377'2 378'6 377'2 378'6 2'2 101671 6266
Dec '18 385'6 386'6 388'0 386'6 387'6 2'0 157859 12586
Mar '19 394'6 395'6 396'6 395'6 396'4 1'6 24692 770
May '19 400'2 401'0 401'0 401'0 401'0 0'6 3324 111
SOYBEANS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Mar '18 977'2 980'4 984'0 980'0 983'0 5'6 357524 105770
May '18 988'4 991'4 995'0 991'2 994'4 6'0 185316 28743
Jul '18 998'2 1001'0 1004'4 1000'6 1003'6 5'4 129085 19408
Aug '18 1000'2 1003'2 1006'2 1003'2 1006'0 5'6 15124 1886
Sep '18 997'2 1001'6 1002'4 1001'6 1002'2 5'0 4272 1038
Nov '18 996'0 998'6 1001'0 998'4 1000'4 4'4 72381 15857
Jan '19 1002'6 1004'6 1007'0 1004'6 1006'4 3'6 5190 629
OATS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Mar '18 258'0 258'4 261'0 258'4 260'6 2'6 3807 461
May '18 255'6 259'0 260'0 259'0 259'4 3'6 2097 87
Jul '18 263'4 264'2 265'0 260'0 259'4 -4'0 259'4 264 8
Sep '18 264'4 260'4 -4'0 260'4 16 0
Dec '18 264'2 263'2 263'2 263'0 259'0 -5'2 259'0 83 5
Mar '19 264'2 259'0 -5'2 259'0 0 0
May '19 264'2 259'0 -5'2 259'0 0 0
CANADIAN DOLLAR - CME
Previous Open High Low Last Change Close Open Interest Volume
Feb '18 0.801500 0.801250 0.802450 0.800950 0.801250 -0.000250 283 10
DTN Click here for info on Exchange delays.
Copyright © CMI Terminal Ltd. 2018
VISIT US ON        


Built & Maintained with iWEBMANAGER