Commodity Futures Dashboard
Wheat Mar '20
Your List
Log in to save market tickers and create your own futures dashboard.
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Wheat Mar '20 | Q | 509.25 | 511 | 511.5 | 507.25 | -1.75 | -0.34 | ||
| Soybean Jan '20 | Q | 923 | 918.25 | 923.5 | 915.25 | +6.25 | +0.68 | ||
| Corn Dec '19 | Q | 374.25 | 375.5 | 376.5 | 373.75 | -1.5 | -0.4 | ||
| Canola Jan '20 | Q | 463.2 | 462.3 | 463.6 | 460.5 | +1.2 | +0.26 | ||
| Live Cattle Feb '20 | Q | 125.1 | 124.925 | 125.1 | 124.425 | +0.175 | +0.14 | ||
| Crude Oil WTI Dec '19 | Q | 57.01 | 56.91 | 57.12 | 56.43 | +0.23999999999999 | +0.42 | ||
| Canadian Dollar Dec '19 | Q | 0.7556 | 0.7548 | 0.7565 | 0.7546 | +0.0012500000000001 | +0.17 |
Grains
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Wheat Mar '20 | Q | 509.25 | 511 | 511.5 | 507.25 | -1.75 | -0.34 | ||
| Corn Dec '19 | Q | 374.25 | 375.5 | 376.5 | 373.75 | -1.5 | -0.4 | ||
| Soybean Jan '20 | Q | 923 | 918.25 | 923.5 | 915.25 | +6.25 | +0.68 | ||
| Soybean Meal Dec '19 | Q | 306.3 | 303.5 | 306.4 | 303.1 | +3.2 | +1.06 | ||
| Soybean Oil Dec '19 | Q | 30.72 | 30.81 | 30.84 | 30.57 | -0.060000000000002 | -0.19 | ||
| Oats Dec '19 | Q | 307.5 | 308 | 309 | 307.5 | -1.25 | -0.4 | ||
| Rough Rice Jan '20 | Q | 11.78 | 11.82 | 11.82 | 11.76 | -0.065000000000001 | -0.55 | ||
| Hard Red Wheat Mar '20 | Q | 429.75 | 430 | 432 | 429 | -1 | -0.23 | ||
| Spring Wheat Mar '20 | Q | 525.75 | 527 | 527.25 | 524.5 | -2 | -0.38 | ||
| Canola Jan '20 | Q | 463.2 | 462.3 | 463.6 | 460.5 | +1.2 | +0.26 |
Meats
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Feeder Cattle Jan '20 | Q | 144.6 | 144.05 | 144.775 | 143.6 | +0.54999999999998 | +0.38 | ||
| Lean Hogs Feb '20 | Q | 72.175 | 73.325 | 73.4 | 72.075 | -1.2 | -1.64 | ||
| Class III Milk Dec '19 | Q | 18.62 | 18.69 | 18.76 | 18.6 | -0.079999999999998 | -0.43 | ||
| Live Cattle Feb '20 | Q | 125.1 | 124.925 | 125.1 | 124.425 | +0.175 | +0.14 |
Softs
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Lumber Jan '20 | Q | 397.9 | 398.9 | 401.8 | 397.5 | -0.80000000000001 | -0.2 | ||
| CME Coffee Mar '20 | Q | 1.115 | 1.1135 | 1.115 | 1.1135 | +0.0035 | +0.31 | ||
| CME Sugar #11 Mar '20 | Q | 0.1281 | 0 | 0.1281 | 0.1281 | -0.0004 | -0.31 | ||
| CME Cocoa Mar '20 | Q | 2669 | 0 | 2669 | 2669 | +14 | +0.53 | ||
| CME Cotton #2 Dec '19 | Q | 0.6427 | 0 | 0.6427 | 0.6427 | +0.0005 | +0.08 |
Currencies
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Canadian Dollar Dec '19 | Q | 0.7556 | 0.7548 | 0.7565 | 0.7546 | +0.0012500000000001 | +0.17 | ||
| British Pound Dec '19 | Q | 1.292 | 1.2891 | 1.2929 | 1.2878 | +0.0033000000000001 | +0.26 | ||
| Japanese Yen Dec '19 | Q | 0.9212 | 0.924 | 0.92405 | 0.9207 | -0.00295 | -0.32 | ||
| Swiss Franc Dec '19 | Q | 1.0126 | 1.0139 | 1.0141 | 1.011 | -0.0017 | -0.17 | ||
| Euro FX Dec '19 | Q | 1.1068 | 1.10405 | 1.10705 | 1.1034 | +0.0025500000000001 | +0.23 | ||
| Australian Dollar Dec '19 | Q | 0.6809 | 0.679 | 0.6812 | 0.6786 | +0.0018999999999999 | +0.28 | ||
| Mexican Peso Dec '19 | Q | 0.05178 | 0.0515 | 0.05189 | 0.0515 | +0.00032 | +0.62 | ||
| New Zealand Dollar Dec '19 | Q | 0.6401 | 0.6379 | 0.6403 | 0.6375 | +0.0034999999999999 | +0.55 |
Energies
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Ethanol Futures Dec '19 | Q | 1.425 | 1.427 | 1.427 | 1.421 | +0.004 | +0.28 | ||
| Crude Oil WTI Dec '19 | Q | 57.01 | 56.91 | 57.12 | 56.43 | +0.23999999999999 | +0.42 | ||
| ULSD NY Harbor Dec '19 | Q | 1.926 | 1.918 | 1.9297 | 1.9027 | +0.0081 | +0.42 | ||
| Gasoline RBOB Jan '20 | Q | 1.6195 | 1.6151 | 1.6211 | 1.598 | +0.0079 | +0.49 | ||
| Natural Gas Dec '19 | Q | 2.641 | 2.636 | 2.676 | 2.606 | -0.0059999999999998 | -0.23 | ||
| Crude Oil Brent (F) Jan '20 | Q | 62.54 | 62.33 | 62.62 | 61.7 | +0.26 | +0.42 |
Financials
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| T-Bond Dec '19 | Q | 158.40625 | 158.46875 | 158.53125 | 157.90625 | -0.25 | -0.16 | ||
| Ultra T-Bond Dec '19 | Q | 185.0625 | 185.125 | 185.21875 | 184.15625 | -0.34375 | -0.19 | ||
| 10-Year T-Note Dec '19 | Q | 129.203125 | 129.265625 | 129.3125 | 129.015625 | -0.140625 | -0.11 | ||
| 5-Year T-Note Dec '19 | Q | 118.59375 | 118.6484375 | 118.671875 | 118.5078125 | -0.0859375 | -0.07 | ||
| 2-Year T-Note Dec '19 | Q | 107.61328125 | 107.64453125 | 107.65625 | 107.58984375 | -0.0390625 | -0.04 | ||
| 30-Day Fed Funds Jan '20 | Q | 98.46 | 98.47 | 98.47 | 98.46 | -0.010000000000005 | -0.01 | ||
| Eurodollar Mar '20 | Q | 98.3 | 98.32 | 98.32 | 98.295 | -0.015000000000001 | -0.02 |
Indices
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| S&P GSCI Nov '19 | Q | 414.85 | 415.2 | 418.1 | 414.55 | -0.9 | -0.22 |
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.
