Commodity Futures Dashboard
Wheat Dec '19
Your List
Log in to save market tickers and create your own futures dashboard.
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Wheat Dec '19 | Q | 505.5 | 505.75 | 507.25 | 505 | -1.5 | -0.3 | ||
| Soybean Nov '19 | Q | 934.5 | 933 | 936.5 | 931.75 | +0.5 | +0.05 | ||
| Corn Dec '19 | Q | 391 | 392 | 392 | 390.25 | -2.25 | -0.57 | ||
| Canola Nov '19 | Q | 462 | 461.4 | 462 | 460.1 | +0.60000000000002 | +0.13 | ||
| Live Cattle Dec '19 | Q | 113.45 | 113.525 | 113.725 | 112.75 | +0 | +0 | ||
| Crude Oil WTI Nov '19 | Q | 52.93 | 52.92 | 53.12 | 52.81 | +0.12 | +0.23 | ||
| Canadian Dollar Dec '19 | Q | 0.75705 | 0.75775 | 0.75795 | 0.75705 | -0.00060000000000004 | -0.08 |
Grains
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Wheat Dec '19 | Q | 505.5 | 505.75 | 507.25 | 505 | -1.5 | -0.3 | ||
| Corn Dec '19 | Q | 391 | 392 | 392 | 390.25 | -2.25 | -0.57 | ||
| Soybean Nov '19 | Q | 934.5 | 933 | 936.5 | 931.75 | +0.5 | +0.05 | ||
| Soybean Meal Dec '19 | Q | 307.7 | 307.7 | 308.4 | 307.2 | -0.10000000000002 | -0.03 | ||
| Soybean Oil Dec '19 | Q | 30.42 | 30.39 | 30.44 | 30.3 | +0.030000000000001 | +0.1 | ||
| Oats Dec '19 | Q | 298 | 295.25 | 298.25 | 295.25 | +1.5 | +0.51 | ||
| Rough Rice Nov '19 | Q | 11.88 | 11.88 | 11.88 | 11.88 | -0.004999999999999 | -0.04 | ||
| Hard Red Wheat Dec '19 | Q | 419.75 | 420 | 420.75 | 419 | -1.5 | -0.36 | ||
| Spring Wheat Dec '19 | Q | 544.5 | 544.5 | 544.75 | 544.5 | -1 | -0.18 | ||
| Canola Nov '19 | Q | 462 | 461.4 | 462 | 460.1 | +0.60000000000002 | +0.13 |
Meats
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Feeder Cattle Jan '20 | Q | 142.175 | 142.55 | 142.825 | 141.25 | -0.049999999999983 | -0.04 | ||
| Lean Hogs Dec '19 | Q | 72.125 | 69.125 | 72.125 | 69.125 | +3 | +4.34 | ||
| Class III Milk Nov '19 | Q | 18.78 | 18.78 | 18.78 | 18.78 | +0.1 | +0.54 | ||
| Live Cattle Dec '19 | Q | 113.45 | 113.525 | 113.725 | 112.75 | +0 | +0 |
Softs
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Lumber Nov '19 | Q | 372.7 | 383 | 386.4 | 371.5 | -7.8 | -2.05 | ||
| CME Coffee Dec '19 | Q | 0.9445 | 0 | 0.9445 | 0.9445 | -0.004 | -0.42 | ||
| CME Sugar #11 Mar '20 | Q | 0.1259 | 0 | 0.1259 | 0.1259 | +0.00070000000000001 | +0.56 | ||
| CME Cocoa Dec '19 | Q | 2522 | 0 | 2522 | 2522 | +73 | +2.98 | ||
| CME Cotton #2 Dec '19 | Q | 0.6353 | 0 | 0.6353 | 0.6353 | +0.0131 | +2.11 |
Currencies
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Canadian Dollar Dec '19 | Q | 0.75705 | 0.75775 | 0.75795 | 0.75705 | -0.00060000000000004 | -0.08 | ||
| British Pound Dec '19 | Q | 1.2761 | 1.2788 | 1.2814 | 1.2757 | -0.0046999999999999 | -0.37 | ||
| Japanese Yen Dec '19 | Q | 0.92365 | 0.92205 | 0.92415 | 0.92195 | +0.0014999999999999 | +0.16 | ||
| Swiss Franc Dec '19 | Q | 1.0078 | 1.0058 | 1.0079 | 1.0056 | +0.0018 | +0.18 | ||
| Euro FX Dec '19 | Q | 1.1088 | 1.10775 | 1.1107 | 1.1069 | +0.00069999999999992 | +0.06 | ||
| Australian Dollar Dec '19 | Q | 0.6751 | 0.6764 | 0.6768 | 0.6738 | -0.0014999999999999 | -0.22 | ||
| Mexican Peso Dec '19 | Q | 0.05138 | 0.05151 | 0.05151 | 0.05136 | -3.9999999999998E-5 | -0.08 | ||
| New Zealand Dollar Dec '19 | Q | 0.6291 | 0.632 | 0.6322 | 0.6279 | -0.00019999999999998 | -0.03 |
Energies
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Ethanol Futures Nov '19 | Q | 1.46 | 1.46 | 1.46 | 1.46 | +0.029 | +2.03 | ||
| Crude Oil WTI Nov '19 | Q | 52.92 | 52.92 | 53.12 | 52.81 | +0.11 | +0.21 | ||
| ULSD NY Harbor Dec '19 | Q | 1.9082 | 1.9032 | 1.9103 | 1.9032 | +0.0075999999999998 | +0.4 | ||
| Gasoline RBOB Dec '19 | Q | 1.5724 | 1.5706 | 1.58 | 1.5705 | +0.002 | +0.13 | ||
| Natural Gas Nov '19 | Q | 2.334 | 2.342 | 2.349 | 2.334 | -0.0049999999999999 | -0.21 | ||
| Crude Oil Brent (F) Dec '19 | Q | 58.93 | 58.76 | 59.04 | 58.76 | +0.19 | +0.32 |
Financials
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| T-Bond Dec '19 | Q | 160.5 | 159.96875 | 160.53125 | 159.875 | +0.5625 | +0.35 | ||
| Ultra T-Bond Dec '19 | Q | 188.53125 | 187.8125 | 188.5625 | 187.75 | +0.6875 | +0.37 | ||
| 10-Year T-Note Dec '19 | Q | 130.109375 | 129.796875 | 130.125 | 129.765625 | +0.34375 | +0.26 | ||
| 5-Year T-Note Dec '19 | Q | 119.09375 | 118.875 | 119.09375 | 118.8515625 | +0.234375 | +0.2 | ||
| 2-Year T-Note Dec '19 | Q | 107.76953125 | 107.69140625 | 107.7734375 | 107.67578125 | +0.08984375 | +0.08 | ||
| 30-Day Fed Funds Nov '19 | Q | 98.35 | 98.345 | 98.36 | 98.34 | +0.0099999999999909 | +0.01 | ||
| Eurodollar Dec '19 | Q | 98.105 | 98.1 | 98.115 | 98.095 | +0.010000000000005 | +0.01 |
Indices
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| S&P GSCI Nov '19 | Q | 403.5 | 404.5 | 406.65 | 402.35 | -1.95 | -0.48 |
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.
