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

MARKETS


@WZ7
@WZ7
WHEAT - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Dec '17 434'6 434'6 435'2 433'4 433'4 -1'2 434'6 255263 45215
Mar '18 453'6 453'6 454'0 452'4 452'4 -1'2 453'6 100886 14557
May '18 467'4 467'4 467'4 466'2 466'4 -1'0 467'4 34688 6889
Jul '18 481'0 480'2 480'2 479'6 480'0 -1'0 481'0 48994 4808
Sep '18 496'4 496'0 496'0 495'2 495'2 -1'2 496'4 13857 1545
Dec '18 514'4 513'2 513'2 513'2 513'2 -1'2 514'4 19252 1028
Mar '19 527'0 526'4 526'4 526'4 526'4 -0'4 527'0 2445 363
HARD RED SPRING WHEAT - MGE
Previous Open High Low Last Change Close Open Interest Volume
Dec '17 611'0 610'0 613'0 610'0 613'0 2'0 611'0 36115 2201
Mar '18 625'2 625'0 627'2 625'0 627'2 2'0 625'2 24309 2231
May '18 631'0 636'2 637'0 632'2 633'4 2'4 633'4 7743 511
Jul '18 634'6 639'6 640'0 637'4 637'4 2'6 637'4 5705 409
Sep '18 633'2 633'0 633'0 633'0 633'0 -0'2 633'2 3284 27
Dec '18 637'4 641'4 4'0 641'4 1365 2
Mar '19 646'0 647'0 1'0 647'0 40 0
HARD RED WINTER WHEAT - KCBT
Previous Open High Low Last Change Close Open Interest Volume
Dec '17 433'2 433'0 433'4 432'2 432'2 -1'0 433'2 140600 9808
Mar '18 451'2 451'0 451'4 450'2 450'4 -0'6 451'2 82449 3640
May '18 465'2 465'2 465'2 464'2 464'4 -0'6 465'2 22889 1201
Jul '18 483'4 483'2 483'2 482'2 482'2 -1'2 483'4 28755 999
Sep '18 502'2 501'4 501'4 501'4 501'4 -0'6 502'2 8460 420
Dec '18 529'4 528'2 528'2 528'2 528'2 -1'2 529'4 7137 270
Mar '19 545'2 542'4 542'4 542'4 542'4 -2'6 545'2 665 9
CANOLA - ICEFC
Previous Open High Low Last Change Close Open Interest Volume
Nov '17 499.2 498.9 500.0 498.6 500.0 0.8 499.2 69962 13343
Jan '18 506.1 506.1 507.0 505.5 507.0 0.9 506.1 80676 9051
Mar '18 510.7 510.5 510.8 510.5 510.8 0.1 510.7 18644 1341
May '18 512.3 512.3 514.9 512.0 512.6 0.3 512.6 5313 579
Jul '18 513.1 512.5 515.8 512.5 513.4 0.3 513.4 3018 68
Nov '18 489.7 493.3 493.3 487.5 488.8 -0.9 488.8 1228 23
Jan '19 491.4 490.5 -0.9 490.5 0 0
BARLEY - ICEFC
Previous Open High Low Last Change Close Open Interest Volume
Dec '17 148.00 148.00 0.00 148.00 0 0
Mar '18 151.00 151.00 0.00 151.00 0 0
May '18 151.00 151.00 0.00 151.00 0 0
Jul '18 151.00 151.00 0.00 151.00 0 0
Oct '18 151.00 151.00 0.00 151.00 0 0
Dec '18 151.00 151.00 0.00 151.00 0 0
Mar '19 151.00 151.00 0.00 151.00 0 0
CORN - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Dec '17 350'0 350'2 350'4 349'6 349'6 -0'2 350'0 778885 123109
Mar '18 363'6 363'6 364'0 363'2 363'2 -0'4 363'6 296567 40747
May '18 372'0 372'0 372'2 371'4 371'4 -0'4 372'0 108774 30141
Jul '18 378'4 379'0 379'0 378'2 378'2 -0'2 378'4 134431 19929
Sep '18 385'2 385'6 385'6 385'0 385'0 -0'2 385'2 44295 5720
Dec '18 394'4 394'4 394'4 393'6 394'0 -0'4 394'4 103564 8782
Mar '19 404'6 404'2 405'4 402'6 403'6 -1'0 403'6 12119 237
SOYBEANS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Nov '17 984'6 984'6 985'6 983'0 983'6 -1'0 984'6 250745 114432
Jan '18 995'2 995'2 996'4 993'6 994'4 -0'6 995'2 226329 48029
Mar '18 1005'0 1005'0 1006'2 1003'4 1004'2 -0'6 1005'0 87591 19849
May '18 1014'0 1014'0 1015'0 1012'2 1012'6 -1'2 1014'0 52085 5425
Jul '18 1022'0 1022'0 1023'0 1020'4 1020'6 -1'2 1022'0 77787 6003
Aug '18 1027'6 1024'4 1024'4 1020'4 1022'6 -5'0 1022'6 3079 256
Sep '18 1015'4 1010'0 1012'6 1009'4 1010'6 -4'6 1010'6 1407 114
OATS - CBOT
Previous Open High Low Last Change Close Open Interest Volume
Dec '17 264'6 267'6 267'6 264'0 264'0 -0'6 264'6 4765 345
Mar '18 266'4 268'4 268'4 266'2 266'2 -0'2 266'4 1526 101
May '18 269'6 270'0 270'0 270'0 270'0 0'2 269'6 259 38
Jul '18 263'4 266'6 3'2 266'6 28 0
Sep '18 263'4 266'6 3'2 266'6 0 0
Dec '18 277'6 280'0 2'2 280'0 0 0
Mar '19 277'6 280'0 2'2 280'0 0 0
CANADIAN DOLLAR - CME
Previous Open High Low Last Change Close Open Interest Volume
Oct '17 0.798600 0.796350 -0.002250 0.796350 254 0
DTN Click here for info on Exchange delays.
Copyright © CMI Terminal Ltd. 2017
VISIT US ON        


Built & Maintained with iWEBMANAGER