Wheat Jul '18
Your List
Log in to save market tickers and create your own futures dashboard.
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Wheat Jul '18 | Q | 487.75 | 485.25 | 489 | 484.5 | +3.5 | +0.72 | ||
| Soybeans Jul '18 | Q | 1038.75 | 1033.5 | 1040 | 1032 | +4.75 | +0.46 | ||
| Corn Jul '18 | Q | 391.75 | 390 | 392 | 389.5 | +1.75 | +0.45 | ||
| Canola Jul '18 | Q | 535.2 | 533 | 535.4 | 532 | -0.8 | -0.15 | ||
| Live Cattle Jun '18 | Q | 105.05 | 105.5 | 106.675 | 104.775 | +0.175 | +0.17 | ||
| Crude Oil WTI Jun '18 | Q | 67.93 | 67.75 | 67.99 | 67.48 | +0.23 | +0.34 | ||
| Canadian Dollar Jun '18 | Q | 0.77825 | 0.78035 | 0.78075 | 0.778 | -0.0018 | -0.23 |
Grains
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Wheat Jul '18 | Q | 487.75 | 485.25 | 489 | 484.5 | +3.5 | +0.72 | ||
| Corn Jul '18 | Q | 391.75 | 390 | 392 | 389.5 | +1.75 | +0.45 | ||
| Soybeans Jul '18 | Q | 1038.75 | 1033.5 | 1040 | 1032 | +4.75 | +0.46 | ||
| Soybean Meal Jul '18 | Q | 379.2 | 376.3 | 379.6 | 375.7 | +2.9 | +0.77 | ||
| Soybean Oil Jul '18 | Q | 31.27 | 31.25 | 31.35 | 31.25 | +0 | +0 | ||
| Oats Jul '18 | Q | 226.25 | 225.25 | 227 | 225 | +1 | +0.44 | ||
| Rough Rice Jul '18 | Q | 13.215 | 13.21 | 13.215 | 13.175 | +0 | +0 | ||
| Hard Red Wheat Jul '18 | Q | 515.25 | 512.75 | 518 | 511.75 | +3.25 | +0.63 | ||
| Spring Wheat Jul '18 | Q | 600.5 | 598.75 | 605 | 598.75 | +1.75 | +0.29 | ||
| Canola Jul '18 | Q | 535.2 | 533 | 535.4 | 532 | -0.8 | -0.15 |
Meats
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Feeder Cattle Aug '18 | Q | 146.475 | 147.2 | 148.625 | 146.25 | -0.65 | -0.44 | ||
| Lean Hogs Jun '18 | Q | 74.825 | 76.25 | 76.425 | 74.75 | -1.55 | -2.03 | ||
| Class III Milk May '18 | Q | 15.1 | 15.08 | 15.1 | 15.08 | -0.03 | -0.2 | ||
| Live Cattle Jun '18 | Q | 105.05 | 105.5 | 106.675 | 104.775 | +0.175 | +0.17 |
Softs
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Lumber May '18 | Q | 556.6 | 550.1 | 556.7 | 546.3 | +9.9 | +1.81 | ||
| CME Coffee Jul '18 | Q | 1.2045 | 0 | 1.2045 | 1.2045 | +0.015 | +1.26 | ||
| CME Sugar #11 May '18 | Q | 0.1114 | 0 | 0.1114 | 0.1114 | -0.0007 | -0.62 | ||
| CME Cocoa Jul '18 | Q | 2815 | 0 | 2815 | 2815 | +89 | +3.26 | ||
| CME Cotton #2 Jul '18 | Q | 0.8151 | 0 | 0.8151 | 0.8151 | -0.0261 | -3.1 |
Currencies
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Canadian Dollar Jun '18 | Q | 0.77825 | 0.78035 | 0.78075 | 0.778 | -0.0018 | -0.23 | ||
| British Pound Jun '18 | Q | 1.3987 | 1.401 | 1.4028 | 1.3966 | -0.0016 | -0.11 | ||
| Japanese Yen Jun '18 | Q | 0.91965 | 0.9221 | 0.9223 | 0.9182 | -0.0037 | -0.4 | ||
| Swiss Franc Jun '18 | Q | 1.022 | 1.0258 | 1.0261 | 1.022 | -0.0042 | -0.41 | ||
| Euro FX Jun '18 | Q | 1.22535 | 1.22795 | 1.2286 | 1.2234 | -0.00315 | -0.26 | ||
| Australian Dollar Jun '18 | Q | 0.7581 | 0.7602 | 0.7607 | 0.7563 | -0.0018 | -0.24 | ||
| Mexican Peso Jun '18 | Q | 0.05228 | 0.0527 | 0.05273 | 0.05227 | -0.00028 | -0.53 | ||
| New Zealand Dollar Jun '18 | Q | 0.7088 | 0.7119 | 0.7119 | 0.7072 | -0.0028 | -0.39 |
Energies
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Ethanol Futures Jun '18 | Q | 1.462 | 1.476 | 1.477 | 1.46 | -0.014 | -0.95 | ||
| Crude Oil WTI Jun '18 | Q | 67.93 | 67.75 | 67.99 | 67.48 | +0.23 | +0.34 | ||
| ULSD NY Harbor Jun '18 | Q | 2.1229 | 2.1189 | 2.125 | 2.1119 | +0.0046 | +0.22 | ||
| Gasoline RBOB Jun '18 | Q | 2.1005 | 2.1001 | 2.1029 | 2.0901 | +0.0009 | +0.04 | ||
| Natural Gas Jun '18 | Q | 2.8 | 2.813 | 2.825 | 2.792 | -0.013 | -0.46 | ||
| Crude Oil Brent (F) Jun '18 | Q | 73.96 | 73.95 | 74.18 | 73.64 | +0.1 | +0.14 |
Financials
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| T-Bond Jun '18 | Q | 142 | 142.28125 | 142.5 | 141.71875 | -0.53125 | -0.37 | ||
| Ultra T-Bond Jun '18 | Q | 154.5 | 154.8125 | 155.125 | 154.0625 | -0.6875 | -0.44 | ||
| 10-Year T-Note Jun '18 | Q | 119.0625 | 119.1875 | 119.28125 | 118.96875 | -0.265625 | -0.22 | ||
| 5-Year T-Note Jun '18 | Q | 113.2421875 | 113.3046875 | 113.3515625 | 113.1953125 | -0.1484375 | -0.13 | ||
| 2-Year T-Note Jun '18 | Q | 106 | 106.015625 | 106.03125 | 105.984375 | -0.0390625 | -0.04 | ||
| 30-Day Fed Funds Jul '18 | Q | 98.065 | 98.07 | 98.07 | 98.065 | -0.01 | -0.01 | ||
| Eurodollar Dec '18 | Q | 97.345 | 97.355 | 97.36 | 97.34 | -0.015 | -0.02 |
Indices
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| S&P GSCI May '18 | Q | 470.25 | 473.5 | 473.5 | 470.15 | -3.9 | -0.82 |
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.
