Wheat Dec '17
Grains
| Last | Open | High | Low | Net Change | % Change | |||
|---|---|---|---|---|---|---|---|---|
| Wheat Dec '17 | 438.0000 | 438.0000 | 438.7500 | 437.2500 | +1.2500 | +0.2900 | Q | |
| Corn Dec '17 | 352.0000 | 351.0000 | 352.2500 | 350.7500 | +0.7500 | +0.2100 | Q | |
| Soybeans Nov '17 | 981.7500 | 980.0000 | 983.0000 | 979.5000 | +1.0000 | +0.1000 | Q | |
| Soybean Meal Dec '17 | 316.3000 | 315.7000 | 317.0000 | 315.6000 | +0.4000 | +0.1300 | Q | |
| Soybean Oil Dec '17 | 34.6200 | 34.6200 | 34.6500 | 34.4800 | -0.0100 | -0.0300 | Q | |
| Oats Dec '17 | 273.5000 | 268.5000 | 275.0000 | 266.7500 | +3.7500 | +1.3900 | Q | |
| Rough Rice Nov '17 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -0.0250 | -0.2100 | Q | |
| Hard Red Wheat Dec '17 | 435.2500 | 434.0000 | 435.2500 | 433.5000 | +1.7500 | +0.4000 | Q | |
| Spring Wheat Dec '17 | 616.5000 | 615.0000 | 616.5000 | 615.0000 | +1.5000 | +0.2400 | Q | |
| Canola Nov '17 | 503.2000 | 502.2000 | 503.2000 | 501.6000 | +1.0000 | +0.2000 | Q | |
| Milling Wheat Dec '17 | 233.0000 | 0.0000 | 233.0000 | 233.0000 | +2.0000 | +0.8700 | Q | |
| Durum Wheat Dec '17 | 278.0000 | 0.0000 | 278.0000 | 278.0000 | -1.0000 | -0.3600 | Q | |
| Barley Dec '17 | 148.0000 | 0.0000 | 148.0000 | 148.0000 | +7.0000 | +4.9600 | Q |
Meats
| Last | Open | High | Low | Net Change | % Change | |||
|---|---|---|---|---|---|---|---|---|
| Feeder Cattle Nov '17 | 152.7250 | 150.5250 | 153.0250 | 150.0000 | -0.3500 | -0.2300 | Q | |
| Lean Hogs Dec '17 | 63.5250 | 64.9000 | 65.3250 | 63.4500 | -1.3250 | -2.0400 | Q | |
| Class III Milk Nov '17 | 15.9800 | 15.8500 | 16.0000 | 15.7400 | +0.2600 | +1.6500 | Q | |
| Live Cattle Dec '17 | 116.7500 | 115.0500 | 117.3750 | 115.0000 | +0.1500 | +0.1300 | Q |
Softs
| Last | Open | High | Low | Net Change | % Change | |||
|---|---|---|---|---|---|---|---|---|
| Lumber Nov '17 | 435.6000 | 424.1000 | 437.5000 | 424.1000 | +8.1000 | +1.8900 | Q | |
| CME Coffee Dec '17 | 1.2435 | 0.0000 | 1.2435 | 1.2435 | -0.0090 | -0.7200 | Q | |
| CME Sugar #11 Mar '18 | 0.1388 | 0.0000 | 0.1388 | 0.1388 | -0.0012 | -0.8600 | Q | |
| CME Cocoa Dec '18 | 2161.0000 | 0.0000 | 2161.0000 | 2161.0000 | -15.0000 | -0.6900 | Q | |
| CME Cotton #2 Dec '18 | 0.6918 | 0.0000 | 0.6918 | 0.6918 | +0.0142 | +2.1000 | Q |
Currencies
| Last | Open | High | Low | Net Change | % Change | |||
|---|---|---|---|---|---|---|---|---|
| Canadian Dollar Nov '17 | 0.7919 | 0.7919 | 0.7919 | 0.7919 | +0.0007 | +0.0900 | Q | |
| British Pound Nov '17 | 1.3224 | 1.3224 | 1.3224 | 1.3224 | +0.0015 | +0.1100 | Q | |
| Japanese Yen Nov '17 | 0.8828 | 0.8824 | 0.8828 | 0.8824 | +0.0027 | +0.3100 | Q | |
| Swiss Franc Dec '17 | 1.0196 | 1.0187 | 1.0196 | 1.0184 | +0.0025 | +0.2500 | Q | |
| Euro FX Nov '17 | 1.1776 | 1.1763 | 1.1776 | 1.1763 | +0.0026 | +0.2200 | Q | |
| Australian Dollar Nov '17 | 0.7818 | 0.7814 | 0.7820 | 0.7814 | +0.0013 | +0.1700 | Q | |
| Mexican Peso Nov '17 | 0.0522 | 0.0524 | 0.0524 | 0.0522 | -0.0002 | -0.3600 | Q | |
| New Zealand Dollar Dec '17 | 0.6945 | 0.6967 | 0.6997 | 0.6934 | -0.0012 | -0.1700 | Q |
Energies
| Last | Open | High | Low | Net Change | % Change | |||
|---|---|---|---|---|---|---|---|---|
| Ethanol Futures Nov '17 | 1.4190 | 1.3940 | 1.4220 | 1.3940 | +0.0330 | +2.3800 | Q | |
| Crude Oil WTI Dec '17 | 52.0300 | 51.8900 | 52.0400 | 51.8700 | +0.1300 | +0.2500 | Q | |
| ULSD NY Harbor Nov '17 | 1.7880 | 1.7872 | 1.7880 | 1.7842 | +0.0002 | +0.0100 | Q | |
| Gasoline RBOB Nov '17 | 1.6809 | 1.6748 | 1.6809 | 1.6722 | +0.0026 | +0.1500 | Q | |
| Natural Gas Nov '17 | 2.9790 | 2.9710 | 2.9790 | 2.9660 | -0.0120 | -0.4000 | Q | |
| Crude Oil Brent (F) Dec '17 | 57.4900 | 57.3600 | 57.5200 | 57.3500 | +0.1200 | +0.2100 | Q |
Financials
| Last | Open | High | Low | Net Change | % Change | |||
|---|---|---|---|---|---|---|---|---|
| T-Bond Dec '17 | 152.4063 | 152.4375 | 152.5313 | 152.3750 | +0.0625 | +0.0400 | Q | |
| Ultra T-Bond Dec '17 | 164.3438 | 164.3750 | 164.5313 | 164.2813 | +0.0938 | +0.0600 | Q | |
| 10-Year T-Note Dec '17 | 124.9375 | 124.9688 | 125.0156 | 124.9375 | +0.0156 | +0.0100 | Q | |
| 5-Year T-Note Dec '17 | 117.1953 | 117.2031 | 117.2266 | 117.1797 | +0.0156 | +0.0100 | Q | |
| 2-Year T-Note Dec '17 | 107.7109 | 107.7031 | 107.7188 | 107.7031 | +0.0000 | +0.0000 | Q | |
| 30-Day Fed Funds Nov '17 | 98.8400 | 98.8400 | 98.8450 | 98.8400 | +0.0000 | +0.0000 | Q | |
| Eurodollar Nov '17 | 98.5875 | 98.5825 | 98.5900 | 98.5825 | +0.0025 | +0.0000 | Q |
Indices
| Last | Open | High | Low | Net Change | % Change | |||
|---|---|---|---|---|---|---|---|---|
| S&P GSCI Nov '17 | 402.7000 | 403.5500 | 403.5500 | 402.6500 | +0.3500 | +0.0900 | Q |
Market data provided and hosted by Barchart Market Data Solutions © 2014. 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.
