Commodity Futures Dashboard
Wheat Jul '19
Your List
Log in to save market tickers and create your own futures dashboard.
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Wheat Jul '19 | Q | 538.5 | 535.5 | 544 | 530.75 | +3 | +0.56 | ||
| Soybean Jul '19 | Q | 896.75 | 887.5 | 898.25 | 885.25 | +8.75 | +0.99 | ||
| Corn Jul '19 | Q | 453 | 442 | 457.25 | 441.75 | +11 | +2.49 | ||
| Canola Nov '19 | Q | 470.3 | 471.7 | 473.4 | 469.7 | -1.5 | -0.32 | ||
| Live Cattle Aug '19 | Q | 104.275 | 104.725 | 105.325 | 104.15 | -0.45 | -0.43 | ||
| Crude Oil WTI Jul '19 | Q | 52.51 | 52.18 | 52.98 | 51.7 | +0.23 | +0.44 | ||
| Canadian Dollar Sep '19 | Q | 0.74665 | 0.7517 | 0.75185 | 0.7463 | -0.00515 | -0.69 |
Grains
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Wheat Jul '19 | Q | 538.5 | 535.5 | 544 | 530.75 | +3 | +0.56 | ||
| Corn Jul '19 | Q | 453 | 442 | 457.25 | 441.75 | +11 | +2.49 | ||
| Soybean Jul '19 | Q | 896.75 | 887.5 | 898.25 | 885.25 | +8.75 | +0.99 | ||
| Soybean Meal Jul '19 | Q | 323.5 | 321.6 | 325.6 | 321.5 | +1.8 | +0.56 | ||
| Soybean Oil Jul '19 | Q | 27.61 | 28.1 | 28.13 | 27.59 | -0.41 | -1.46 | ||
| Oats Jul '19 | Q | 302.75 | 304.75 | 312.75 | 300.25 | -1.75 | -0.57 | ||
| Rough Rice Jul '19 | Q | 11.64 | 11.66 | 11.7 | 11.56 | -0.01 | -0.09 | ||
| Hard Red Wheat Sep '19 | Q | 488.5 | 480 | 490 | 479 | +7.25 | +1.51 | ||
| Spring Wheat Sep '19 | Q | 570.5 | 572 | 578.25 | 567.25 | -3.25 | -0.57 | ||
| Canola Nov '19 | Q | 470.3 | 471.7 | 473.4 | 469.7 | -1.5 | -0.32 |
Meats
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Feeder Cattle Aug '19 | Q | 135.525 | 135.775 | 136.625 | 134.65 | -0.7 | -0.51 | ||
| Lean Hogs Aug '19 | Q | 80.625 | 82.875 | 84.2 | 79.825 | -2.2 | -2.66 | ||
| Class III Milk Jul '19 | Q | 16.85 | 16.91 | 16.94 | 16.75 | -0.02 | -0.12 | ||
| Live Cattle Aug '19 | Q | 104.275 | 104.725 | 105.325 | 104.15 | -0.45 | -0.43 |
Softs
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Lumber Jul '19 | Q | 386 | 376.2 | 389.5 | 372 | +12.2 | +3.26 | ||
| CME Coffee Jul '19 | Q | 0.96 | 0 | 0.96 | 0.96 | -0.0135 | -1.39 | ||
| CME Sugar #11 Jul '19 | Q | 0.1275 | 0 | 0.1275 | 0.1275 | +0 | +0 | ||
| CME Cocoa Sep '19 | Q | 2496 | 0 | 2496 | 2496 | -14 | -0.56 | ||
| CME Cotton #2 Jul '19 | Q | 0.6594 | 0 | 0.66 | 0.6594 | -0.0089 | -1.33 |
Currencies
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Canadian Dollar Sep '19 | Q | 0.74665 | 0.7517 | 0.75185 | 0.7463 | -0.00515 | -0.69 | ||
| British Pound Sep '19 | Q | 1.2636 | 1.2729 | 1.2735 | 1.2632 | -0.0099 | -0.78 | ||
| Japanese Yen Sep '19 | Q | 0.9275 | 0.9291 | 0.9315 | 0.9273 | -0.00205 | -0.22 | ||
| Swiss Franc Sep '19 | Q | 1.0092 | 1.0146 | 1.0158 | 1.0088 | -0.0058 | -0.57 | ||
| Euro FX Sep '19 | Q | 1.12895 | 1.1359 | 1.1372 | 1.12845 | -0.00725 | -0.64 | ||
| Australian Dollar Sep '19 | Q | 0.6883 | 0.6933 | 0.6936 | 0.6879 | -0.0052 | -0.75 | ||
| Mexican Peso Sep '19 | Q | 0.05147 | 0.05135 | 0.05155 | 0.0512 | +3.0E-5 | +0.06 | ||
| New Zealand Dollar Sep '19 | Q | 0.6501 | 0.6581 | 0.6585 | 0.65 | -0.008 | -1.22 |
Energies
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Ethanol Futures Jul '19 | Q | 1.61 | 1.55 | 1.62 | 1.55 | +0.061 | +3.94 | ||
| Crude Oil WTI Jul '19 | Q | 52.51 | 52.18 | 52.98 | 51.7 | +0.23 | +0.44 | ||
| ULSD NY Harbor Jul '19 | Q | 1.8294 | 1.8092 | 1.8394 | 1.7991 | +0.0228 | +1.26 | ||
| Gasoline RBOB Jul '19 | Q | 1.7325 | 1.7199 | 1.7465 | 1.7113 | +0.0126 | +0.73 | ||
| Natural Gas Jul '19 | Q | 2.387 | 2.328 | 2.399 | 2.323 | +0.062 | +2.67 | ||
| Crude Oil Brent (F) Aug '19 | Q | 62.01 | 61.38 | 62.57 | 60.74 | +0.7 | +1.14 |
Financials
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| T-Bond Sep '19 | Q | 154.34375 | 154.09375 | 154.84375 | 154 | +0.09375 | +0.06 | ||
| Ultra T-Bond Sep '19 | Q | 175.65625 | 175.25 | 176.4375 | 175.25 | +0.25 | +0.14 | ||
| 10-Year T-Note Sep '19 | Q | 127.296875 | 127.3125 | 127.65625 | 127.15625 | -0.0625 | -0.05 | ||
| 5-Year T-Note Sep '19 | Q | 117.725 | 117.771875 | 117.984375 | 117.625 | -0.1 | -0.09 | ||
| 2-Year T-Note Sep '19 | Q | 107.459375 | 107.490625 | 107.584375 | 107.4 | -0.053125 | -0.05 | ||
| 30-Day Fed Funds Jul '19 | Q | 97.675 | 97.685 | 97.695 | 97.665 | -0.01 | -0.01 | ||
| Eurodollar Dec '19 | Q | 98.055 | 98.07 | 98.115 | 98.02 | -0.015 | -0.02 |
Indices
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| S&P GSCI Jul '19 | Q | 407.05 | 406.2 | 408.5 | 404.35 | +1.35 | +0.33 |
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.
