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

MARKETS


@WK7
@WK7
WHEAT - CBOT
Previous Open High Low Last Change Close Open Interest Volume
May '17 422'2 421'4 423'0 421'2 422'6 0'4 422'2 248729 50514
Jul '17 437'4 436'4 438'2 436'4 437'6 0'2 437'4 114477 29125
Sep '17 453'4 452'2 454'0 452'2 454'0 0'4 453'4 50313 7827
Dec '17 473'2 472'6 473'0 472'6 473'0 -0'2 473'2 59709 5617
Mar '18 492'0 489'4 491'6 487'0 487'4 -4'4 487'4 10207 1094
May '18 495'2 495'0 495'4 495'0 495'4 0'2 495'2 1090 170
Jul '18 502'6 501'0 505'0 500'4 500'6 -2'0 500'6 1075 76
HARD RED SPRING WHEAT - MGE
Previous Open High Low Last Change Close Open Interest Volume
May '17 537'6 537'6 539'0 537'0 538'6 1'0 537'6 30190 2574
Jul '17 544'2 543'2 546'2 543'2 546'2 2'0 544'2 18150 1531
Sep '17 549'4 550'0 552'2 548'6 549'6 0'2 549'6 9217 614
Dec '17 559'4 561'2 562'0 557'2 558'4 -1'0 558'4 7136 425
Mar '18 570'4 571'0 571'4 568'6 569'2 -1'2 569'2 3940 208
May '18 576'4 576'4 578'0 575'2 575'2 -1'2 575'2 1692 10
Jul '18 582'0 580'6 -1'2 580'6 242 3
HARD RED WINTER WHEAT - KCBT
Previous Open High Low Last Change Close Open Interest Volume
May '17 432'4 431'4 432'6 431'2 432'4 0'0 432'4 99573 20115
Jul '17 444'6 443'4 445'0 443'2 444'4 -0'2 444'6 75805 10945
Sep '17 459'6 459'0 460'2 458'4 460'2 0'4 459'6 18281 2527
Dec '17 481'2 480'2 481'2 480'2 481'2 0'0 481'2 21123 3544
Mar '18 500'6 500'2 500'2 495'2 496'4 -4'2 496'4 5184 648
May '18 509'6 508'0 508'0 505'0 505'4 -4'2 505'4 1833 53
Jul '18 514'0 509'4 513'0 508'6 509'4 -4'4 509'4 1430 60
CANOLA - ICEFC
Previous Open High Low Last Change Close Open Interest Volume
May '17 501.6 501.6 502.4 501.6 502.0 0.4 501.6 74301 14129
Jul '17 507.8 508.8 508.8 507.7 508.1 0.3 507.8 48225 8194
Nov '17 496.3 55607 5447
Jan '18 500.2 500.5 504.9 499.6 501.7 1.5 501.7 6238 366
Mar '18 504.5 505.4 509.4 504.1 506.0 1.5 506.0 410 31
May '18 506.8 508.3 1.5 508.3 132 0
Jul '18 507.3 508.8 1.5 508.8 5 0
BARLEY - ICEFC
Previous Open High Low Last Change Close Open Interest Volume
May '17 137.00 137.00 0.00 137.00 0 0
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
CORN - CBOT
Previous Open High Low Last Change Close Open Interest Volume
May '17 358'6 358'4 359'6 358'2 359'2 0'4 358'6 608461 125392
Jul '17 366'4 366'2 367'2 366'0 367'0 0'4 366'4 359415 47125
Sep '17 374'0 373'6 374'6 373'6 374'4 0'4 374'0 159204 20723
Dec '17 382'0 381'6 382'6 381'4 382'2 0'2 382'0 210657 33825
Mar '18 391'6 391'4 392'2 391'0 392'2 0'4 391'6 41379 3019
May '18 396'4 396'2 396'6 396'0 396'6 0'2 396'4 5923 522
Jul '18 399'6 399'6 400'0 399'0 400'0 0'2 399'6 13913 778
SOYBEANS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
May '17 999'6 999'2 1002'0 998'6 999'4 -0'2 999'6 314149 75800
Jul '17 1010'2 1009'4 1012'2 1009'4 1009'6 -0'4 1010'2 176696 33123
Aug '17 1012'2 1013'2 1014'2 1011'6 1012'6 0'4 1012'2 21543 3948
Sep '17 1005'0 1004'6 1004'6 1004'6 1004'6 -0'2 1005'0 6197 1663
Nov '17 998'6 998'0 1000'4 997'6 997'6 -1'0 998'6 151287 16943
Jan '18 1003'6 1003'2 1003'4 1003'2 1003'4 -0'2 1003'6 7553 778
Mar '18 1005'6 1007'0 1007'0 1007'0 1007'0 1'2 1005'6 7692 858
OATS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
May '17 253'6 253'4 254'0 250'2 251'4 -2'2 251'4 4645 115
Jul '17 243'2 242'4 242'4 240'6 240'6 -2'4 240'6 1038 21
Sep '17 237'2 233'0 233'0 233'0 235'2 -2'0 235'2 42 4
Dec '17 236'6 235'2 236'0 235'0 235'2 -1'4 235'2 570 9
Mar '18 235'6 235'2 -0'4 235'2 60 0
May '18 235'6 235'2 -0'4 235'2 0 0
Jul '18 235'6 235'2 -0'4 235'2 0 0
CANADIAN DOLLAR - CME
Previous Open High Low Last Change Close Open Interest Volume
Apr '17 0.749850 0.750030 0.750030 704 117
DTN Click here for info on Exchange delays.
Copyright © CMI Terminal Ltd. 2017
VISIT US ON        


Built & Maintained with iWEBMANAGER