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

Locally owned, globally connected

Markets

@WK8
@WK8
WHEAT - CBOT
Previous Open High Low Last Change Close Open Interest Volume
May '18 476'6 476'2 476'6 462'2 463'2 -13'4 463'2 63578 44719
Jul '18 490'6 489'6 491'0 476'2 477'2 -13'4 477'2 221760 70903
Sep '18 508'4 508'0 508'4 495'0 495'6 -12'6 495'6 69730 19398
Dec '18 532'2 531'6 532'2 519'0 520'0 -12'2 520'0 81802 11790
Mar '19 550'6 549'6 550'0 538'0 538'6 -12'0 538'6 27354 1863
May '19 559'6 555'2 555'2 546'4 547'4 -12'2 547'4 4967 584
Jul '19 561'2 557'0 557'0 548'2 549'0 -12'2 549'0 7976 1009
HARD RED SPRING WHEAT - MGE
Previous Open High Low Last Change Close Open Interest Volume
May '18 613'2 611'0 611'2 599'6 600'0 -13'2 600'0 14267 3505
Jul '18 619'2 617'6 618'0 605'2 605'6 -13'4 605'6 29369 5034
Sep '18 624'0 619'6 619'6 611'2 611'4 -12'4 611'4 9657 926
Dec '18 633'0 630'2 630'2 621'2 622'4 -10'4 622'4 7271 708
Mar '19 640'0 637'2 637'2 630'2 631'6 -8'2 631'6 1499 356
May '19 644'4 640'2 641'0 640'2 637'4 -7'0 637'4 235 12
Jul '19 648'6 642'6 -6'0 642'6 126 0
HARD RED WINTER WHEAT - KCBT
Previous Open High Low Last Change Close Open Interest Volume
May '18 495'2 494'2 495'4 481'4 482'6 -12'4 482'6 32751 13570
Jul '18 514'4 514'0 514'4 500'6 502'0 -12'4 502'0 126084 26818
Sep '18 533'4 533'0 533'0 519'4 520'4 -13'0 520'4 47957 5791
Dec '18 559'6 559'0 559'0 545'6 546'6 -13'0 546'6 37429 5084
Mar '19 577'2 573'2 573'2 564'0 564'4 -12'6 564'4 15689 1420
May '19 586'6 578'0 580'2 572'6 573'0 -13'6 573'0 1453 218
Jul '19 591'0 585'0 585'0 576'6 576'4 -14'4 576'4 2994 148
CANOLA - ICEFC
Previous Open High Low Last Change Close Open Interest Volume
May '18 534.4 532.0 537.3 530.5 534.8 0.4 534.8 21423 6023
Jul '18 534.5 533.5 535.4 530.1 533.8 -0.7 533.8 93047 14549
Nov '18 519.7 517.7 520.6 515.7 519.9 0.2 519.9 88299 4276
Jan '19 524.2 522.3 524.6 521.0 523.9 -0.3 523.9 8528 703
Mar '19 525.9 525.0 526.3 523.8 525.6 -0.3 525.6 1361 148
May '19 526.6 527.0 527.0 527.0 526.5 -0.1 526.5 164 8
Jul '19 526.7 526.6 -0.1 526.6 142 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
May '18 382'0 381'2 381'6 376'2 376'4 -5'4 376'4 297963 135146
Jul '18 391'0 390'2 390'6 385'2 385'4 -5'4 385'4 702969 150983
Sep '18 398'4 398'0 398'0 392'6 393'0 -5'4 393'0 239597 30281
Dec '18 408'0 407'2 407'4 402'2 402'4 -5'4 402'4 423595 50624
Mar '19 415'4 414'6 415'0 410'0 410'2 -5'2 410'2 88848 5446
May '19 419'6 418'0 418'0 414'4 414'4 -5'2 414'4 21577 855
Jul '19 423'2 422'6 422'6 418'4 418'4 -4'6 418'4 35208 1098
SOYBEANS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
May '18 1037'2 1037'0 1038'4 1027'6 1028'6 -8'4 1028'6 162814 58142
Jul '18 1049'0 1048'6 1050'0 1039'4 1040'2 -8'6 1040'2 428025 105387
Aug '18 1050'4 1050'4 1051'6 1041'4 1042'0 -8'4 1042'0 40690 11536
Sep '18 1044'4 1044'4 1045'6 1036'0 1037'4 -7'0 1037'4 14751 5640
Nov '18 1042'4 1042'4 1044'0 1033'6 1035'0 -7'4 1035'0 222415 37723
Jan '19 1047'2 1047'0 1049'0 1038'6 1039'6 -7'4 1039'6 28830 2628
Mar '19 1038'0 1037'0 1039'6 1028'4 1029'0 -9'0 1029'0 32472 2682
OATS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
May '18 234'4 236'0 236'0 231'4 232'4 -2'0 232'4 1881 238
Jul '18 238'4 238'6 240'0 235'2 236'0 -2'4 236'0 3493 278
Sep '18 245'2 244'0 244'0 242'6 242'6 -2'4 242'6 96 4
Dec '18 255'6 252'4 254'0 252'4 253'4 -2'2 253'4 673 16
Mar '19 262'2 259'6 -2'4 259'6 30 0
May '19 266'0 263'4 -2'4 263'4 0 0
Jul '19 271'0 268'4 -2'4 268'4 0 0
CANADIAN DOLLAR - CME
Previous Open High Low Last Change Close Open Interest Volume
May '18 0.789550 0.789800 0.791200 0.784500 0.784600 -0.004950 0.784600 164 181
DTN Click here for info on Exchange delays.
Top