Commodity Futures Dashboard
Wheat Dec '19
Your List
Log in to save market tickers and create your own futures dashboard.
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Wheat Dec '19 | Q | 484.25 | 486.5 | 491.25 | 483.5 | -3.75 | -0.77 | ||
| Soybean Nov '19 | Q | 882.75 | 893 | 893.5 | 880.75 | -10.25 | -1.15 | ||
| Corn Dec '19 | Q | 370.75 | 372.75 | 374.5 | 369.5 | -2 | -0.54 | ||
| Canola Nov '19 | Q | 447.4 | 450.9 | 451.3 | 447 | -3.5 | -0.78 | ||
| Live Cattle Dec '19 | Q | 105.15 | 105.85 | 105.875 | 104.35 | -0.675 | -0.64 | ||
| Crude Oil WTI Nov '19 | Q | 58.37 | 58.69 | 59.24 | 57.93 | +0.18 | +0.31 | ||
| Canadian Dollar Dec '19 | Q | 0.75415 | 0.75495 | 0.7554 | 0.75285 | -0.0013 | -0.17 |
Grains
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Wheat Dec '19 | Q | 484.25 | 486.5 | 491.25 | 483.5 | -3.75 | -0.77 | ||
| Corn Dec '19 | Q | 370.75 | 372.75 | 374.5 | 369.5 | -2 | -0.54 | ||
| Soybean Nov '19 | Q | 882.75 | 893 | 893.5 | 880.75 | -10.25 | -1.15 | ||
| Soybean Meal Dec '19 | Q | 295 | 295.8 | 297.4 | 294.4 | -1.1 | -0.37 | ||
| Soybean Oil Dec '19 | Q | 29.4 | 29.97 | 29.97 | 29.38 | -0.57 | -1.9 | ||
| Oats Dec '19 | Q | 275.75 | 276.25 | 277.75 | 275.25 | -1 | -0.36 | ||
| Rough Rice Nov '19 | Q | 12.315 | 12.335 | 12.35 | 12.25 | -0.050000000000001 | -0.4 | ||
| Hard Red Wheat Dec '19 | Q | 407.5 | 408.25 | 411.75 | 406.75 | -2 | -0.49 | ||
| Spring Wheat Dec '19 | Q | 524.25 | 520 | 534.75 | 519 | +4 | +0.77 | ||
| Canola Nov '19 | Q | 447.4 | 450.9 | 451.3 | 447 | -3.5 | -0.78 |
Meats
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Feeder Cattle Oct '19 | Q | 139.2 | 139.125 | 139.6 | 138.425 | +0.27499999999998 | +0.2 | ||
| Lean Hogs Dec '19 | Q | 66.25 | 67.825 | 69.075 | 64.95 | -1.7 | -2.5 | ||
| Class III Milk Oct '19 | Q | 18.67 | 18.41 | 18.77 | 18.33 | +0.19 | +1.03 | ||
| Live Cattle Dec '19 | Q | 105.15 | 105.85 | 105.875 | 104.35 | -0.675 | -0.64 |
Softs
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Lumber Nov '19 | Q | 388 | 377 | 391.2 | 374 | +9.7 | +2.56 | ||
| CME Coffee Dec '19 | Q | 0.984 | 0 | 0.984 | 0.984 | +0.00049999999999994 | +0.05 | ||
| CME Sugar #11 Oct '19 | Q | 0.1109 | 0 | 0.1109 | 0.1109 | +0.001 | +0.91 | ||
| CME Cocoa Dec '19 | Q | 2473 | 0 | 2473 | 2473 | +5 | +0.2 | ||
| CME Cotton #2 Dec '19 | Q | 0.6052 | 0 | 0.6052 | 0.6052 | +0.0019 | +0.31 |
Currencies
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Canadian Dollar Dec '19 | Q | 0.75415 | 0.75495 | 0.7554 | 0.75285 | -0.0013 | -0.17 | ||
| British Pound Dec '19 | Q | 1.2513 | 1.2572 | 1.2624 | 1.2499 | -0.0064 | -0.51 | ||
| Japanese Yen Dec '19 | Q | 0.9337 | 0.9312 | 0.9343 | 0.93075 | +0.00195 | +0.21 | ||
| Swiss Franc Dec '19 | Q | 1.0151 | 1.0144 | 1.0182 | 1.0133 | -0.00030000000000019 | -0.03 | ||
| Euro FX Dec '19 | Q | 1.10795 | 1.1109 | 1.1137 | 1.1063 | -0.0044 | -0.4 | ||
| Australian Dollar Dec '19 | Q | 0.6784 | 0.6814 | 0.6828 | 0.6778 | -0.0034 | -0.5 | ||
| Mexican Peso Dec '19 | Q | 0.05072 | 0.05073 | 0.05088 | 0.05063 | -3.9999999999998E-5 | -0.08 | ||
| New Zealand Dollar Dec '19 | Q | 0.6271 | 0.6315 | 0.6318 | 0.6268 | -0.0044 | -0.7 |
Energies
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Ethanol Futures Oct '19 | Q | 1.362 | 1.371 | 1.378 | 1.362 | -0.012 | -0.87 | ||
| Crude Oil WTI Nov '19 | Q | 58.36 | 58.69 | 59.24 | 57.93 | +0.17 | +0.29 | ||
| ULSD NY Harbor Nov '19 | Q | 1.9934 | 2.0078 | 2.013 | 1.9793 | -0.006 | -0.3 | ||
| Gasoline RBOB Nov '19 | Q | 1.6526 | 1.6699 | 1.6787 | 1.6445 | -0.0105 | -0.63 | ||
| Natural Gas Nov '19 | Q | 2.554 | 2.58 | 2.604 | 2.532 | -0.015 | -0.58 | ||
| Crude Oil Brent (F) Dec '19 | Q | 63.51 | 63.8 | 64.24 | 63 | +0.18 | +0.28 |
Financials
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| T-Bond Dec '19 | Q | 160.84375 | 160.28125 | 161.03125 | 160.09375 | +0.34375 | +0.21 | ||
| Ultra T-Bond Dec '19 | Q | 189.25 | 188.46875 | 189.59375 | 188.0625 | +0.21875 | +0.12 | ||
| 10-Year T-Note Dec '19 | Q | 129.6875 | 129.5 | 129.734375 | 129.375 | +0.09375 | +0.07 | ||
| 5-Year T-Note Dec '19 | Q | 118.7265625 | 118.671875 | 118.78125 | 118.5859375 | +0 | +0 | ||
| 2-Year T-Note Dec '19 | Q | 107.6171875 | 107.5859375 | 107.63671875 | 107.5546875 | +0.015625 | +0.01 | ||
| 30-Day Fed Funds Oct '19 | Q | 98.14 | 98.12 | 98.145 | 98.115 | +0.019999999999996 | +0.02 | ||
| Eurodollar Dec '19 | Q | 98 | 97.975 | 98.015 | 97.97 | +0.019999999999996 | +0.02 |
Indices
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| S&P GSCI Oct '19 | Q | 419.95 | 420 | 420 | 418.2 | +1.8 | +0.43 |
Market data provided and hosted by Barchart Market Data Solutions © 2019. Information is provided ‘as-is’ and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.
