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

MARKETS


@WU7
@WU7
WHEAT - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Sep '17 419'2 419'4 422'2 412'2 414'6 -4'4 96036 72242
Dec '17 447'0 447'0 449'6 439'6 441'6 -5'2 217438 84580
Mar '18 469'4 469'4 472'0 463'0 464'4 -5'0 72409 17264
May '18 484'4 485'0 487'4 478'6 480'4 -4'0 23350 5388
Jul '18 496'4 497'4 499'6 492'2 493'6 -2'6 36693 5657
Sep '18 511'0 513'4 513'6 508'0 508'0 -3'0 2394 437
Dec '18 529'2 532'0 532'0 525'6 525'6 -3'4 8121 606
HARD RED SPRING WHEAT - MGE
Previous Open High Low Last Change Close Open Interest Volume
Sep '17 673'4 673'0 677'0 665'0 673'6 0'2 15218 3158
Dec '17 684'6 683'6 691'0 677'4 688'2 3'4 37541 5881
Mar '18 684'2 680'2 690'0 678'6 688'4 4'2 20528 1642
May '18 673'4 672'4 680'0 668'0 676'4 3'0 6562 450
Jul '18 662'6 659'0 668'4 658'0 668'2 5'4 2654 302
Sep '18 626'2 627'4 628'4 627'4 628'4 2'2 1786 130
Dec '18 635'6 635'0 635'0 635'0 635'0 -0'6 966 61
HARD RED WINTER WHEAT - KCBT
Previous Open High Low Last Change Close Open Interest Volume
Sep '17 419'4 419'4 421'6 413'4 415'2 -4'2 47588 20457
Dec '17 447'0 446'0 449'2 441'2 443'2 -3'6 114813 28826
Mar '18 465'2 464'2 467'6 459'4 461'2 -4'0 71296 9343
May '18 480'0 479'6 481'6 474'4 476'0 -4'0 14792 5256
Jul '18 497'6 498'2 499'6 492'4 493'6 -4'0 19817 4153
Sep '18 518'6 518'2 518'2 513'6 515'4 -3'2 2969 1137
Dec '18 540'6 540'0 540'0 536'4 536'4 -4'2 2756 503
CANOLA - ICEFC
Previous Open High Low Last Change Close Open Interest Volume
Nov '17 492.7 492.5 499.0 492.3 498.9 6.2 89897 8081
Jan '18 497.3 496.6 503.6 496.6 503.4 6.1 23341 1033
Mar '18 500.6 499.5 506.8 499.5 506.8 6.2 7140 85
May '18 502.1 505.4 508.6 505.4 508.0 5.9 911 28
Jul '18 503.7 510.0 510.0 508.8 508.8 5.1 824 17
Nov '18 470.7 475.3 475.3 475.3 475.3 4.6 640 22
Jan '19 473.8 471.5 -2.3 471.5 0 0
BARLEY - ICEFC
Previous Open High Low Last Change Close Open Interest Volume
Oct '17 145.00 145.00 0.00 145.00 0 0
Dec '17 141.00 148.00 7.00 148.00 0 0
Mar '18 141.00 151.00 10.00 151.00 0 0
May '18 141.00 151.00 10.00 151.00 0 0
Jul '18 141.00 151.00 10.00 151.00 0 0
Oct '18 141.00 151.00 10.00 151.00 0 0
Dec '18 141.00 151.00 10.00 151.00 0 0
CORN - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Sep '17 352'4 352'4 353'6 349'4 350'6 -1'6 292959 159752
Dec '17 366'4 366'4 367'6 363'4 364'4 -2'0 684729 245461
Mar '18 378'2 378'2 379'4 375'4 376'4 -1'6 193113 45224
May '18 384'4 384'6 385'6 381'6 382'6 -1'6 44614 7535
Jul '18 390'2 390'6 391'6 387'4 388'6 -1'4 93442 15178
Sep '18 395'0 395'2 396'2 392'4 393'4 -1'4 25710 3558
Dec '18 402'0 402'0 403'0 399'4 400'4 -1'4 68545 7616
SOYBEANS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Sep '17 921'6 924'0 930'4 922'0 928'4 6'6 67291 17676
Nov '17 925'2 927'2 934'2 925'6 932'0 6'6 362826 107449
Jan '18 933'4 936'0 942'6 934'0 940'2 6'6 62904 12318
Mar '18 941'4 944'0 950'4 942'6 948'4 7'0 49212 7220
May '18 949'0 951'4 958'0 950'2 956'0 7'0 33304 3834
Jul '18 955'2 957'0 964'6 956'6 962'6 7'4 51490 4859
Aug '18 956'2 960'6 962'4 959'0 959'0 2'6 1661 92
OATS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Sep '17 260'0 261'4 267'0 257'2 257'2 -2'6 496 79
Dec '17 257'2 256'4 269'0 255'6 258'0 0'6 5122 374
Mar '18 259'6 268'0 268'0 262'0 262'0 2'2 646 33
May '18 263'2 262'4 -0'6 262'4 14 3
Jul '18 264'6 264'0 -0'6 264'0 0 0
Sep '18 264'6 264'0 -0'6 264'0 0 0
Dec '18 261'6 261'0 -0'6 261'0 0 0
CANADIAN DOLLAR - CME
Previous Open High Low Last Change Close Open Interest Volume
Sep '17 0.789850 0.792900 0.794700 0.789850 0.790650 0.000800 183137 79007
DTN Click here for info on Exchange delays.
Copyright © CMI Terminal Ltd. 2017
VISIT US ON        


Built & Maintained with iWEBMANAGER