Wheat Mar '19
Your List
Log in to save market tickers and create your own futures dashboard.
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Wheat Mar '19 | Q | 515.25 | 513.75 | 516.75 | 511.75 | +0.5 | +0.1 | ||
| Soybeans Jan '19 | Q | 892.25 | 889.75 | 894.75 | 881.75 | +3.5 | +0.39 | ||
| Corn Mar '19 | Q | 375.75 | 378 | 379.75 | 374 | -2.5 | -0.66 | ||
| Canola Jan '19 | Q | 476.9 | 477.5 | 478.2 | 475 | -1.3 | -0.27 | ||
| Live Cattle Feb '19 | Q | 119.725 | 119 | 119.875 | 118.95 | +0.625 | +0.52 | ||
| Crude Oil WTI Jan '19 | Q | 56.68 | 56.78 | 58.16 | 56.12 | +0 | +0 | ||
| Canadian Dollar Dec '18 | Q | 0.76 | 0.7593 | 0.7622 | 0.7587 | +0.0002 | +0.03 |
Grains
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Wheat Mar '19 | Q | 515.25 | 513.75 | 516.75 | 511.75 | +0.5 | +0.1 | ||
| Corn Mar '19 | Q | 375.75 | 378 | 379.75 | 374 | -2.5 | -0.66 | ||
| Soybeans Jan '19 | Q | 892.25 | 889.75 | 894.75 | 881.75 | +3.5 | +0.39 | ||
| Soybean Meal Dec '18 | Q | 310.9 | 306.6 | 312.9 | 305.7 | +5.5 | +1.8 | ||
| Soybean Oil Jan '19 | Q | 27.57 | 27.95 | 28.05 | 27.5 | -0.32 | -1.15 | ||
| Oats Mar '19 | Q | 297.5 | 291.25 | 298 | 290.5 | +5.75 | +1.97 | ||
| Rough Rice Jan '19 | Q | 10.89 | 10.72 | 10.93 | 10.715 | +0.15 | +1.4 | ||
| Hard Red Wheat Mar '19 | Q | 506.5 | 502 | 508 | 501.5 | +3.25 | +0.65 | ||
| Spring Wheat Mar '19 | Q | 573.5 | 575 | 576.25 | 572.75 | -1.5 | -0.26 | ||
| Canola Jan '19 | Q | 476.9 | 477.5 | 478.2 | 475 | -1.3 | -0.27 |
Meats
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Feeder Cattle Jan '19 | Q | 146.525 | 147.7 | 147.8 | 146.35 | -1.325 | -0.9 | ||
| Lean Hogs Feb '19 | Q | 66.75 | 64.2 | 66.75 | 64.075 | +3 | +4.71 | ||
| Class III Milk Dec '18 | Q | 14.84 | 14.93 | 14.93 | 14.75 | -0.04 | -0.27 | ||
| Live Cattle Feb '19 | Q | 119.725 | 119 | 119.875 | 118.95 | +0.625 | +0.52 |
Softs
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Lumber Jan '19 | Q | 351.4 | 363.2 | 363.2 | 351.4 | -15 | -4.09 | ||
| CME Coffee Dec '18 | Q | 1.126 | 0 | 1.126 | 1.126 | +0.0255 | +2.32 | ||
| CME Sugar #11 Mar '19 | Q | 0.1269 | 0 | 0.1269 | 0.1269 | +0.0004 | +0.32 | ||
| CME Cocoa Mar '19 | Q | 2234 | 0 | 2234 | 2234 | +15 | +0.68 | ||
| CME Cotton #2 Dec '18 | Q | 0.7612 | 0 | 0.7612 | 0.7612 | -0.0013 | -0.17 |
Currencies
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Canadian Dollar Dec '18 | Q | 0.76 | 0.7593 | 0.7622 | 0.7587 | +0.0002 | +0.03 | ||
| British Pound Dec '18 | Q | 1.2847 | 1.2781 | 1.2895 | 1.2777 | +0.0035 | +0.27 | ||
| Japanese Yen Dec '18 | Q | 0.8881 | 0.88225 | 0.8896 | 0.882 | +0.00585 | +0.66 | ||
| Swiss Franc Dec '18 | Q | 1.0026 | 0.9961 | 1.0033 | 0.9938 | +0.0057 | +0.57 | ||
| Euro FX Dec '18 | Q | 1.1438 | 1.135 | 1.14465 | 1.13465 | +0.0061 | +0.54 | ||
| Australian Dollar Dec '18 | Q | 0.7334 | 0.728 | 0.7341 | 0.7254 | +0.004 | +0.55 | ||
| Mexican Peso Dec '18 | Q | 0.04946 | 0.04917 | 0.04958 | 0.04882 | +0.00037 | +0.75 | ||
| New Zealand Dollar Dec '18 | Q | 0.6883 | 0.6832 | 0.6887 | 0.6801 | +0.0042 | +0.61 |
Energies
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Ethanol Futures Dec '18 | Q | 1.264 | 1.256 | 1.269 | 1.245 | +0.001 | +0.08 | ||
| Crude Oil WTI Jan '19 | Q | 56.68 | 56.78 | 58.16 | 56.12 | +0 | +0 | ||
| ULSD NY Harbor Dec '18 | Q | 2.0737 | 2.0769 | 2.1081 | 2.0585 | -0.0004 | -0.02 | ||
| Gasoline RBOB Jan '19 | Q | 1.5682 | 1.5412 | 1.5994 | 1.5412 | +0.0218 | +1.41 | ||
| Natural Gas Dec '18 | Q | 4.272 | 3.907 | 4.39 | 3.907 | +0.234 | +5.79 | ||
| Crude Oil Brent (F) Jan '19 | Q | 66.76 | 66.75 | 68.38 | 66.1 | +0.14 | +0.21 |
Financials
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| T-Bond Dec '18 | Q | 139.5625 | 138.78125 | 139.75 | 138.6875 | +0.78125 | +0.56 | ||
| Ultra T-Bond Dec '18 | Q | 151.25 | 150.28125 | 151.5 | 150.15625 | +1.0625 | +0.71 | ||
| 10-Year T-Note Dec '18 | Q | 119.15625 | 118.8125 | 119.25 | 118.765625 | +0.34375 | +0.29 | ||
| 5-Year T-Note Dec '18 | Q | 112.81875 | 112.584375 | 112.890625 | 112.553125 | +0.240625 | +0.22 | ||
| 2-Year T-Note Dec '18 | Q | 105.46875 | 105.38125 | 105.5 | 105.359375 | +0.09375 | +0.09 | ||
| 30-Day Fed Funds Jan '19 | Q | 97.62 | 97.615 | 97.63 | 97.61 | +0.005 | +0.01 | ||
| Eurodollar Dec '18 | Q | 97.265 | 97.245 | 97.275 | 97.24 | +0.02 | +0.02 |
Indices
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| S&P GSCI Dec '18 | Q | 433.7 | 434.5 | 437.9 | 429.4 | +3.7 | +0.86 |
Market data provided and hosted by Barchart Market Data Solutions © 2018. 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.
