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 '17 413'4 413'0 418'4 413'0 418'4 5'0 418'4 4138 2440
Jul '17 431'2 430'4 434'4 429'4 432'2 1'0 432'2 310329 65181
Sep '17 444'4 444'2 447'4 442'6 445'6 1'2 445'6 68649 15711
Dec '17 467'4 466'2 469'6 465'2 468'2 0'6 468'2 67128 10233
Mar '18 486'4 485'4 487'6 484'0 487'0 0'4 487'0 15061 1096
May '18 496'2 496'2 498'4 495'0 497'4 1'2 497'4 2510 139
Jul '18 500'4 501'4 501'4 499'2 501'2 0'6 501'2 2750 37
HARD RED SPRING WHEAT - MGE
Previous Open High Low Last Change Close Open Interest Volume
May '17 540'0 539'6 543'0 536'2 540'6 0'6 540'6 908 499
Jul '17 553'2 553'0 556'0 546'2 554'6 1'4 554'6 31899 4520
Sep '17 559'2 559'2 562'2 553'4 561'0 1'6 561'0 10855 1286
Dec '17 565'2 565'2 569'2 560'6 568'6 3'4 568'6 8809 1201
Mar '18 572'6 575'0 576'4 570'0 576'0 3'2 576'0 5031 397
May '18 577'6 578'4 579'2 578'4 579'6 2'0 579'6 2586 42
Jul '18 583'6 583'0 583'0 583'0 585'4 1'6 585'4 545 10
HARD RED WINTER WHEAT - KCBT
Previous Open High Low Last Change Close Open Interest Volume
May '17 420'6 420'4 425'0 420'4 424'6 4'0 424'6 2136 1660
Jul '17 433'6 433'0 439'4 433'0 437'2 3'4 437'2 173224 29207
Sep '17 449'4 449'2 455'0 448'6 452'6 3'2 452'6 34216 9314
Dec '17 474'0 476'6 478'2 473'0 477'0 3'0 477'0 32382 8086
Mar '18 489'6 489'0 493'0 488'2 492'2 2'4 492'2 18196 1600
May '18 501'2 504'0 504'0 499'6 503'4 2'2 503'4 3463 239
Jul '18 511'0 515'0 515'0 510'4 513'2 2'2 513'2 3602 169
CANOLA - ICEFC
Previous Open High Low Last Change Close Open Interest Volume
May '17 529.3 527.5 530.3 511.5 512.1 -17.2 512.1 1282 894
Jul '17 519.7 518.7 521.1 512.4 514.7 -5.0 514.7 86938 14729
Nov '17 499.0 499.0 503.4 497.7 499.4 0.4 499.4 65761 6124
Jan '18 503.0 503.8 507.4 501.9 503.4 0.4 503.4 9608 356
Mar '18 507.4 508.8 512.0 507.1 507.7 0.3 507.7 796 48
May '18 509.5 509.8 0.3 509.8 162 0
Jul '18 511.8 512.1 0.3 512.1 7 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 '17 362'0 360'0 361'2 355'4 358'0 -4'0 358'0 23943 30659
Jul '17 369'2 367'6 369'0 363'4 366'4 -2'6 366'4 741373 188762
Sep '17 376'2 375'0 376'4 371'0 374'2 -2'0 374'2 198530 52892
Dec '17 386'6 385'2 387'0 381'6 385'0 -1'6 385'0 254799 53301
Mar '18 396'4 395'0 396'4 391'4 394'6 -1'6 394'6 61394 7539
May '18 403'0 401'2 402'4 398'0 401'0 -2'0 401'0 9680 1401
Jul '18 408'4 408'0 408'2 403'2 407'0 -1'4 407'0 26919 3588
SOYBEANS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
May '17 945'6 945'0 947'0 941'4 945'2 -0'4 945'2 12535 13490
Jul '17 957'2 956'4 958'4 952'4 956'2 -1'0 956'2 369569 76391
Aug '17 959'2 958'6 960'6 954'4 958'2 -1'0 958'2 30290 5256
Sep '17 955'6 955'4 956'6 950'6 954'6 -1'0 954'6 11732 2598
Nov '17 954'4 954'2 955'0 949'4 953'2 -1'2 953'2 175818 21420
Jan '18 961'4 961'0 961'6 956'6 960'2 -1'2 960'2 12721 2452
Mar '18 963'0 961'4 964'0 958'6 962'2 -0'6 962'2 9903 1294
OATS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
May '17 223'0 222'6 239'0 222'6 237'4 14'4 237'4 102 88
Jul '17 222'4 223'0 230'0 220'4 228'0 5'4 228'0 4810 558
Sep '17 219'4 218'4 225'0 218'4 224'0 4'4 224'0 94 24
Dec '17 215'6 216'2 219'6 215'2 220'2 4'4 220'2 873 50
Mar '18 222'2 226'2 4'0 226'2 61 1
May '18 222'2 226'2 4'0 226'2 0 0
Jul '18 222'2 226'2 4'0 226'2 0 0
CANADIAN DOLLAR - CME
Previous Open High Low Last Change Close Open Interest Volume
May '17 0.734450 0.732200 0.732650 0.730300 0.731650 -0.002800 0.731650 468 25
DTN Click here for info on Exchange delays.
Copyright © CMI Terminal Ltd. 2017
VISIT US ON        


Built & Maintained with iWEBMANAGER