Commodity Futures Dashboard
Wheat May '20
Your List
Log in to save market tickers and create your own futures dashboard.
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Wheat May '20 | Q | 522.75 | 525.5 | 526.5 | 520.75 | -4.75 | -0.9 | ||
| Soybean May '20 | Q | 882.5 | 894.75 | 895 | 880 | -12.5 | -1.4 | ||
| Corn May '20 | Q | 366.75 | 368 | 368.5 | 366.25 | -1.25 | -0.34 | ||
| Canola May '20 | Q | 453.6 | 456.3 | 456.8 | 453.4 | -3 | -0.66 | ||
| Live Cattle Apr '20 | Q | 110.475 | 110.875 | 112.725 | 109.35 | -1.875 | -1.67 | ||
| Crude Oil WTI Apr '20 | Q | 45.85 | 46.49 | 47.03 | 45.45 | -1.24 | -2.63 | ||
| Canadian Dollar Mar '20 | Q | 0.74385 | 0.74695 | 0.74745 | 0.74355 | -0.0043 | -0.57 |
Grains
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Wheat May '20 | Q | 522.75 | 525.5 | 526.5 | 520.75 | -4.75 | -0.9 | ||
| Corn May '20 | Q | 366.75 | 368 | 368.5 | 366.25 | -1.25 | -0.34 | ||
| Soybean May '20 | Q | 882.5 | 894.75 | 895 | 880 | -12.5 | -1.4 | ||
| Soybean Meal May '20 | Q | 301.6 | 304.7 | 304.9 | 301.1 | -2 | -0.66 | ||
| Soybean Oil May '20 | Q | 28.64 | 29.05 | 29.21 | 28.45 | -0.55 | -1.88 | ||
| Oats May '20 | Q | 278 | 279 | 282 | 278 | -1.75 | -0.63 | ||
| Rough Rice May '20 | Q | 13.62 | 13.61 | 13.62 | 13.58 | +0.049999999999999 | +0.37 | ||
| Hard Red Wheat May '20 | Q | 448.25 | 451.5 | 452 | 447.5 | -3.5 | -0.77 | ||
| Spring Wheat May '20 | Q | 523.5 | 524 | 524 | 522 | -0.5 | -0.1 | ||
| Canola May '20 | Q | 453.6 | 456.3 | 456.8 | 453.4 | -3 | -0.66 |
Meats
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Feeder Cattle Apr '20 | Q | 134.075 | 134.1 | 136.1 | 131.475 | -1.9 | -1.4 | ||
| Lean Hogs Apr '20 | Q | 62.55 | 64.525 | 64.925 | 62.15 | -2.6 | -3.99 | ||
| Class III Milk Mar '20 | Q | 16.25 | 16.27 | 16.27 | 16.22 | -0.07 | -0.43 | ||
| Live Cattle Apr '20 | Q | 110.475 | 110.875 | 112.725 | 109.35 | -1.875 | -1.67 |
Softs
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Lumber May '20 | Q | 428 | 434.9 | 437.3 | 427 | -17 | -3.82 | ||
| CME Coffee May '20 | Q | 1.0975 | 0 | 1.0975 | 1.0975 | -0.009 | -0.81 | ||
| CME Sugar #11 Mar '20 | Q | 0.1439 | 0 | 0.1439 | 0.1439 | -0.004 | -2.7 | ||
| CME Cocoa May '20 | Q | 2745 | 0 | 2745 | 2745 | +6 | +0.22 | ||
| CME Cotton #2 May '20 | Q | 0.625 | 0.65 | 0.65 | 0.625 | -0.0297 | -4.54 |
Currencies
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Canadian Dollar Mar '20 | Q | 0.74385 | 0.74695 | 0.74745 | 0.74355 | -0.0043 | -0.57 | ||
| British Pound Mar '20 | Q | 1.2876 | 1.2895 | 1.2902 | 1.2865 | -0.0022 | -0.17 | ||
| Japanese Yen Mar '20 | Q | 0.9202 | 0.9135 | 0.9207 | 0.91245 | +0.0098 | +1.08 | ||
| Swiss Franc Mar '20 | Q | 1.0371 | 1.0339 | 1.0378 | 1.0325 | +0.0050999999999999 | +0.49 | ||
| Euro FX Mar '20 | Q | 1.10275 | 1.1014 | 1.1038 | 1.09925 | +0.0029499999999998 | +0.27 | ||
| Australian Dollar Mar '20 | Q | 0.654 | 0.6575 | 0.6588 | 0.6519 | -0.0045999999999999 | -0.7 | ||
| Mexican Peso Mar '20 | Q | 0.0508 | 0.05117 | 0.05128 | 0.05077 | -0.00067 | -1.3 | ||
| New Zealand Dollar Mar '20 | Q | 0.6256 | 0.6313 | 0.632 | 0.6233 | -0.0055999999999999 | -0.89 |
Energies
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Ethanol Futures Apr '20 | Q | 1.245 | 1.245 | 1.245 | 1.245 | -0.026 | -2.05 | ||
| Crude Oil WTI Apr '20 | Q | 45.85 | 46.49 | 47.03 | 45.45 | -1.24 | -2.63 | ||
| ULSD NY Harbor Apr '20 | Q | 1.4633 | 1.4785 | 1.4866 | 1.4485 | -0.0238 | -1.6 | ||
| Gasoline RBOB Apr '20 | Q | 1.4821 | 1.4973 | 1.5022 | 1.47 | -0.0385 | -2.53 | ||
| Natural Gas Apr '20 | Q | 1.689 | 1.748 | 1.75 | 1.686 | -0.063 | -3.6 | ||
| Crude Oil Brent (F) May '20 | Q | 50.47 | 50.96 | 51.53 | 50.1 | -1.26 | -2.44 |
Financials
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| T-Bond Jun '20 | Q | 169.09375 | 167.78125 | 169.53125 | 167.5 | +1.625 | +0.97 | ||
| Ultra T-Bond Jun '20 | Q | 206 | 203.875 | 206.8125 | 203.0625 | +2.8125 | +1.38 | ||
| 10-Year T-Note Jun '20 | Q | 134.140625 | 133.578125 | 134.28125 | 133.4375 | +0.8125 | +0.61 | ||
| 5-Year T-Note Jun '20 | Q | 122.3203125 | 121.9453125 | 122.390625 | 121.8515625 | +0.5234375 | +0.43 | ||
| 2-Year T-Note Jun '20 | Q | 108.9921875 | 108.8359375 | 109.01171875 | 108.8046875 | +0.21875 | +0.2 | ||
| 30-Day Fed Funds Apr '20 | Q | 98.63 | 98.61 | 98.645 | 98.605 | +0.079999999999998 | +0.08 | ||
| Eurodollar Jun '20 | Q | 98.87 | 98.815 | 98.88 | 98.805 | +0.105 | +0.11 |
Indices
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| S&P GSCI Mar '20 | Q | 368.6 | 364.55 | 370 | 362.45 | -7.6 | -2.02 |
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.
