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

MARKETS


@WN7
@WN7
WHEAT - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Jul '17 461'2 464'6 467'0 459'0 459'6 -1'4 459'6 77641 54766
Sep '17 475'2 477'4 480'4 472'4 473'4 -1'6 473'4 187758 57521
Dec '17 497'4 500'0 502'4 494'2 495'2 -2'2 495'2 111695 17720
Mar '18 514'2 516'2 518'6 510'6 511'6 -2'4 511'6 34742 3872
May '18 526'0 528'2 529'4 521'6 523'2 -2'6 523'2 9600 1015
Jul '18 532'4 534'4 534'4 526'6 528'0 -4'4 528'0 14872 1561
Sep '18 542'2 542'2 543'0 540'4 536'6 -5'4 536'6 785 59
HARD RED SPRING WHEAT - MGE
Previous Open High Low Last Change Close Open Interest Volume
Jul '17 656'2 657'0 673'0 652'4 661'2 5'0 661'2 16944 4319
Sep '17 661'2 661'0 678'0 656'0 666'2 5'0 666'2 32443 8329
Dec '17 660'2 659'0 676'0 657'2 664'2 4'0 664'2 19942 3509
Mar '18 657'6 657'6 673'0 652'6 660'6 3'0 660'6 10256 1463
May '18 653'4 658'4 667'2 653'4 656'4 3'0 656'4 4051 340
Jul '18 650'4 654'0 663'0 650'6 653'0 2'4 653'0 1626 398
Sep '18 629'2 628'0 630'0 620'0 620'6 -8'4 620'6 283 91
HARD RED WINTER WHEAT - KCBT
Previous Open High Low Last Change Close Open Interest Volume
Jul '17 467'6 467'6 472'0 461'6 464'2 -3'4 464'2 52926 24638
Sep '17 485'6 485'4 490'0 480'0 482'4 -3'2 482'4 100744 30421
Dec '17 510'6 510'6 515'0 505'2 507'6 -3'0 507'6 70600 5886
Mar '18 525'2 524'4 529'2 520'0 522'2 -3'0 522'2 27216 1082
May '18 534'4 533'6 536'6 533'6 531'2 -3'2 531'2 5719 93
Jul '18 542'6 542'2 545'4 537'0 538'0 -4'6 538'0 9721 477
Sep '18 552'0 552'0 552'0 545'0 545'6 -6'2 545'6 1026 151
CANOLA - ICEFC
Previous Open High Low Last Change Close Open Interest Volume
Jul '17 505.0 504.8 510.4 504.8 509.6 4.6 509.6 29884 11715
Nov '17 473.4 472.9 476.1 472.4 475.2 1.8 475.2 103549 14686
Jan '18 479.2 479.5 481.6 478.3 481.0 1.8 481.0 14861 3093
Mar '18 484.7 484.8 487.2 484.1 486.6 1.9 486.6 2659 1209
May '18 487.0 488.0 489.0 488.0 490.3 3.3 490.3 255 30
Jul '18 488.5 491.8 3.3 491.8 76 0
Nov '18 474.6 477.9 3.3 477.9 19 0
BARLEY - ICEFC
Previous Open High Low Last Change Close Open Interest Volume
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
Oct '18 140.00 140.00 0.00 140.00 0 0
CORN - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Jul '17 362'6 362'6 364'6 356'4 357'6 -5'0 357'6 304177 224348
Sep '17 370'6 370'6 372'4 364'4 365'4 -5'2 365'4 477541 157990
Dec '17 380'6 380'2 382'6 374'0 375'2 -5'4 375'2 445821 153462
Mar '18 390'4 390'0 392'4 384'0 385'0 -5'4 385'0 91516 20890
May '18 396'4 396'4 398'0 390'2 391'2 -5'2 391'2 18287 3457
Jul '18 402'4 402'0 404'0 396'2 397'2 -5'2 397'2 51567 4083
Sep '18 397'4 397'0 398'2 393'2 393'4 -4'0 393'4 6956 332
SOYBEANS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Jul '17 904'0 906'4 909'0 900'2 904'4 0'4 904'4 181007 109226
Aug '17 908'4 911'2 913'0 904'4 908'4 0'0 908'4 85431 36434
Sep '17 909'6 912'0 914'2 905'2 909'0 -0'6 909'0 38532 17538
Nov '17 913'2 915'4 917'4 907'0 911'0 -2'2 911'0 328729 115857
Jan '18 921'2 923'0 925'2 915'2 919'0 -2'2 919'0 33402 11439
Mar '18 927'4 930'0 931'0 922'2 925'6 -1'6 925'6 21107 4965
May '18 933'6 936'2 937'2 928'6 932'0 -1'6 932'0 11927 2207
OATS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Jul '17 257'2 256'6 260'4 252'0 254'4 -2'6 254'4 2392 790
Sep '17 257'0 256'0 260'6 256'0 260'2 3'2 260'2 1396 369
Dec '17 257'2 257'6 262'0 257'2 260'4 3'2 260'4 3047 529
Mar '18 252'6 255'4 258'6 255'2 258'0 5'2 258'0 170 46
May '18 252'6 258'0 5'2 258'0 0 0
Jul '18 252'6 258'0 5'2 258'0 0 0
Sep '18 252'6 258'0 5'2 258'0 0 0
CANADIAN DOLLAR - CME
Previous Open High Low Last Change Close Open Interest Volume
Jul '17 0.755500 0.757150 0.757350 0.752100 0.754600 -0.000900 0.754600 408 204
DTN Click here for info on Exchange delays.
Copyright © CMI Terminal Ltd. 2017
VISIT US ON        


Built & Maintained with iWEBMANAGER