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 '18 418'2 420'2 422'2 419'6 421'4 3'2 312120 49118
May '18 430'6 432'6 434'4 432'6 433'6 3'0 86787 11864
Jul '18 444'0 446'0 447'6 445'4 447'0 3'0 64484 9505
Sep '18 457'4 459'2 461'2 459'2 460'2 2'6 29669 2097
Dec '18 475'2 478'2 479'0 477'6 477'6 2'4 36907 1507
Mar '19 489'6 490'6 490'6 486'6 489'2 -0'4 489'2 2876 51
May '19 498'2 498'4 0'2 498'4 118 4
HARD RED SPRING WHEAT - MGE
Previous Open High Low Last Change Close Open Interest Volume
Mar '18 620'0 620'0 625'2 620'0 624'6 4'6 42357 3131
May '18 628'2 628'0 633'0 628'0 633'0 4'6 12113 993
Jul '18 631'6 632'2 636'2 632'2 636'2 4'4 7900 235
Sep '18 626'2 627'0 627'0 627'0 627'0 0'6 4877 140
Dec '18 636'0 637'6 639'0 637'6 639'0 3'0 2451 82
Mar '19 641'2 642'0 642'0 642'0 642'0 0'6 157 3
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 '18 417'4 420'2 421'6 419'4 420'6 3'2 201813 17282
May '18 430'2 433'0 434'0 432'4 433'4 3'2 51573 4070
Jul '18 446'2 447'2 450'2 447'2 449'2 3'0 37246 3941
Sep '18 461'0 464'2 464'6 463'6 463'6 2'6 16107 411
Dec '18 483'2 486'6 486'6 486'0 486'0 2'6 16002 293
Mar '19 500'2 498'2 -2'0 498'2 3009 108
May '19 510'2 508'0 -2'2 508'0 257 1
CANOLA - ICEFC
Previous Open High Low Last Change Close Open Interest Volume
Jan '18 495.0 495.0 495.1 494.6 494.7 -0.3 48538 16624
Mar '18 502.7 502.7 502.9 501.5 501.5 -1.2 77684 17144
May '18 510.7 510.0 510.5 510.0 510.0 -0.7 25144 6896
Jul '18 514.4 513.9 513.9 513.9 513.9 -0.5 8152 1300
Nov '18 501.5 502.3 503.5 501.0 501.1 -0.4 501.1 9577 962
Jan '19 505.3 505.1 -0.2 505.1 205 0
Mar '19 505.9 505.7 -0.2 505.7 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 '18 347'4 347'2 347'6 346'4 347'2 -0'2 852087 133622
May '18 355'6 355'4 356'0 355'2 355'4 -0'2 214555 33570
Jul '18 364'2 364'0 364'4 363'4 364'0 -0'2 226400 25594
Sep '18 371'2 371'0 371'4 370'4 371'0 -0'2 69135 4454
Dec '18 380'0 379'4 380'0 379'2 379'4 -0'4 137873 13198
Mar '19 389'6 389'6 390'0 389'2 389'2 -0'4 19914 426
May '19 396'4 395'6 395'6 395'6 395'6 -0'6 3414 14
SOYBEANS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Jan '18 967'2 970'4 970'4 963'4 965'4 -1'6 168967 119812
Mar '18 978'0 980'2 981'0 974'0 976'2 -1'6 255114 88741
May '18 989'0 991'4 991'6 985'0 987'2 -1'6 121400 30714
Jul '18 999'0 999'0 1001'4 995'0 997'4 -1'4 107698 16954
Aug '18 1001'0 1002'4 1002'4 998'0 998'0 -3'0 14001 691
Sep '18 993'6 995'4 995'4 990'6 990'6 -3'0 2500 344
Nov '18 987'6 989'4 991'0 984'0 985'0 -2'6 63638 5441
OATS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Mar '18 254'2 252'4 255'0 252'2 254'6 0'4 4883 264
May '18 258'6 259'2 262'2 259'2 260'6 2'0 260'6 1282 32
Jul '18 266'2 269'4 270'0 268'4 268'4 2'2 268'4 171 25
Sep '18 268'2 270'4 2'2 270'4 10 0
Dec '18 262'2 264'4 2'2 264'4 6 0
Mar '19 262'2 264'4 2'2 264'4 0 0
May '19 262'2 264'4 2'2 264'4 0 0
CANADIAN DOLLAR - CME
Previous Open High Low Last Change Close Open Interest Volume
Dec '17 0.776350 0.777050 0.778550 0.776450 0.777450 0.001100 41209 32661
DTN Click here for info on Exchange delays.
Copyright © CMI Terminal Ltd. 2017
VISIT US ON        


Built & Maintained with iWEBMANAGER