Wheat Dec '18
Your List
Log in to save market tickers and create your own futures dashboard.
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Wheat Dec '18 | Q | 522.5 | 511 | 523.25 | 510.5 | +12 | +2.35 | ||
| Soybeans Nov '18 | Q | 830 | 813.75 | 831.75 | 813.25 | +16 | +1.97 | ||
| Corn Dec '18 | Q | 345.75 | 343 | 346.75 | 343 | +2.5 | +0.73 | ||
| Canola Nov '18 | Q | 487 | 486.4 | 487.6 | 484.4 | +0.60000000000002 | +0.12 | ||
| Live Cattle Dec '18 | Q | 117.975 | 117.75 | 118.275 | 117.475 | +0 | +0 | ||
| Crude Oil WTI Nov '18 | Q | 70.75 | 69.46 | 70.82 | 69.36 | +1.16 | +1.67 | ||
| Canadian Dollar Dec '18 | Q | 0.77535 | 0.7717 | 0.77535 | 0.76955 | +0.00375 | +0.49 |
Grains
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Wheat Dec '18 | Q | 522.5 | 511 | 523.25 | 510.5 | +12 | +2.35 | ||
| Corn Dec '18 | Q | 345.75 | 343 | 346.75 | 343 | +2.5 | +0.73 | ||
| Soybeans Nov '18 | Q | 830 | 813.75 | 831.75 | 813.25 | +16 | +1.97 | ||
| Soybean Meal Dec '18 | Q | 309.2 | 303.8 | 310 | 303.8 | +5.9 | +1.95 | ||
| Soybean Oil Dec '18 | Q | 27.5 | 27.4 | 27.54 | 27.13 | +0.13 | +0.47 | ||
| Oats Dec '18 | Q | 249.25 | 248.25 | 255.25 | 245.5 | +3.5 | +1.42 | ||
| Rough Rice Nov '18 | Q | 9.795 | 10.085 | 10.09 | 9.67 | -0.25 | -2.49 | ||
| Hard Red Wheat Dec '18 | Q | 526.25 | 516.75 | 527.5 | 516 | +10.25 | +1.99 | ||
| Spring Wheat Dec '18 | Q | 588 | 579.5 | 588.5 | 579.5 | +7.75 | +1.34 | ||
| Canola Nov '18 | Q | 487 | 486.4 | 487.6 | 484.4 | +0.60000000000002 | +0.12 |
Meats
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Feeder Cattle Nov '18 | Q | 157.725 | 157.8 | 158.625 | 157.275 | -0.099999999999994 | -0.06 | ||
| Lean Hogs Dec '18 | Q | 57.9 | 58.25 | 58.45 | 56.525 | -0.075000000000003 | -0.13 | ||
| Class III Milk Oct '18 | Q | 16.12 | 16.05 | 16.15 | 16.01 | +0.060000000000002 | +0.37 | ||
| Live Cattle Dec '18 | Q | 117.975 | 117.75 | 118.275 | 117.475 | +0 | +0 |
Softs
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Lumber Nov '18 | Q | 349.2 | 349.6 | 352.1 | 341.8 | +1.1 | +0.32 | ||
| CME Coffee Dec '18 | Q | 0.967 | 0 | 0.967 | 0.967 | +0.0085 | +0.89 | ||
| CME Sugar #11 Oct '18 | Q | 0.1076 | 0 | 0.1076 | 0.1076 | +0.0024 | +2.28 | ||
| CME Cocoa Dec '18 | Q | 2195 | 0 | 2195 | 2195 | -47 | -2.1 | ||
| CME Cotton #2 Dec '18 | Q | 0.7872 | 0 | 0.7872 | 0.7872 | +0.002 | +0.25 |
Currencies
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Canadian Dollar Dec '18 | Q | 0.77535 | 0.7717 | 0.77535 | 0.76955 | +0.00375 | +0.49 | ||
| British Pound Dec '18 | Q | 1.3197 | 1.32 | 1.3268 | 1.3149 | +0.00070000000000014 | +0.05 | ||
| Japanese Yen Dec '18 | Q | 0.89655 | 0.89575 | 0.89735 | 0.895 | +0.00090000000000001 | +0.1 | ||
| Swiss Franc Dec '18 | Q | 1.0424 | 1.0453 | 1.0461 | 1.039 | -0.0021 | -0.2 | ||
| Euro FX Dec '18 | Q | 1.1756 | 1.17525 | 1.17965 | 1.17305 | +0.00075000000000003 | +0.06 | ||
| Australian Dollar Dec '18 | Q | 0.7269 | 0.7224 | 0.7278 | 0.7215 | +0.0052 | +0.72 | ||
| Mexican Peso Dec '18 | Q | 0.05254 | 0.05244 | 0.05278 | 0.05239 | +2.0000000000006E-5 | +0.04 | ||
| New Zealand Dollar Dec '18 | Q | 0.6618 | 0.6587 | 0.6624 | 0.6574 | +0.0034000000000001 | +0.52 |
Energies
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Ethanol Futures Oct '18 | Q | 1.25 | 1.26 | 1.265 | 1.25 | -0.017 | -1.34 | ||
| Crude Oil WTI Nov '18 | Q | 70.75 | 69.46 | 70.82 | 69.36 | +1.16 | +1.67 | ||
| ULSD NY Harbor Oct '18 | Q | 2.2463 | 2.23 | 2.2517 | 2.2177 | +0.0106 | +0.47 | ||
| Gasoline RBOB Nov '18 | Q | 2.0082 | 1.9924 | 2.0101 | 1.9849 | +0.0155 | +0.78 | ||
| Natural Gas Nov '18 | Q | 2.883 | 2.893 | 2.908 | 2.876 | -0.013 | -0.45 | ||
| Crude Oil Brent (F) Dec '18 | Q | 78.82 | 78.44 | 78.99 | 78 | +0.28999999999999 | +0.37 |
Financials
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| T-Bond Dec '18 | Q | 139.96875 | 140.53125 | 140.71875 | 139.71875 | -0.65625 | -0.47 | ||
| Ultra T-Bond Dec '18 | Q | 153.3125 | 154.15625 | 154.46875 | 152.9375 | -1 | -0.65 | ||
| 10-Year T-Note Dec '18 | Q | 118.59375 | 118.734375 | 118.84375 | 118.5 | -0.203125 | -0.17 | ||
| 5-Year T-Note Dec '18 | Q | 112.3828125 | 112.4375 | 112.5078125 | 112.328125 | -0.09375 | -0.08 | ||
| 2-Year T-Note Dec '18 | Q | 105.328125 | 105.34375 | 105.3671875 | 105.3125 | -0.03125 | -0.03 | ||
| 30-Day Fed Funds Jan '19 | Q | 97.625 | 97.63 | 97.63 | 97.62 | -0.0049999999999955 | -0.01 | ||
| Eurodollar Dec '18 | Q | 97.355 | 97.37 | 97.375 | 97.35 | -0.015000000000001 | -0.02 |
Indices
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| S&P GSCI Oct '18 | Q | 468.9 | 467.4 | 471.55 | 467.4 | +1.3 | +0.28 |
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.
