Wheat Jul '17
Grains
| Last | Open | High | Low | Net Change | % Change | |||
|---|---|---|---|---|---|---|---|---|
| Wheat Jul '17 | 454.2500 | 453.5000 | 455.5000 | 453.0000 | +1.0000 | +0.2200 | Q | |
| Corn Jul '17 | 359.2500 | 359.5000 | 360.5000 | 358.7500 | +0.0000 | +0.0000 | Q | |
| Soybeans Jul '17 | 912.5000 | 910.5000 | 914.2500 | 910.5000 | +1.2500 | +0.1400 | Q | |
| Soybean Meal Jul '17 | 295.2000 | 294.1000 | 295.5000 | 294.0000 | +1.2000 | +0.4100 | Q | |
| Soybean Oil Jul '17 | 31.9400 | 32.0700 | 32.2200 | 31.9100 | -0.1400 | -0.4400 | Q | |
| Oats Jul '17 | 248.0000 | 247.7500 | 248.0000 | 247.0000 | +1.5000 | +0.6100 | Q | |
| Rough Rice Jul '17 | 11.2700 | 11.2900 | 11.3050 | 11.2550 | -0.0200 | -0.1800 | Q | |
| Hard Red Wheat Jul '17 | 458.5000 | 457.0000 | 459.5000 | 455.5000 | +1.2500 | +0.2700 | Q | |
| Spring Wheat Jul '17 | 688.2500 | 690.0000 | 690.0000 | 688.0000 | +6.7500 | +0.9900 | Q | |
| Canola Jul '17 | 511.2000 | 511.2000 | 511.2000 | 511.2000 | -1.5000 | -0.2900 | Q | |
| Milling Wheat Jul '17 | 286.0000 | 0.0000 | 286.0000 | 286.0000 | +7.0000 | +2.5100 | Q | |
| Durum Wheat Jul '17 | 277.0000 | 0.0000 | 277.0000 | 277.0000 | -1.0000 | -0.3600 | Q | |
| Barley Jul '17 | 138.0000 | 0.0000 | 138.0000 | 138.0000 | -4.0000 | -2.8200 | Q |
Meats
| Last | Open | High | Low | Net Change | % Change | |||
|---|---|---|---|---|---|---|---|---|
| Feeder Cattle Aug '17 | 144.8750 | 150.2000 | 150.7000 | 144.6250 | -4.5750 | -3.0600 | Q | |
| Lean Hogs Jul '17 | 86.4750 | 87.3000 | 87.4000 | 86.2500 | -0.5500 | -0.6300 | Q | |
| Class III Milk Jul '17 | 15.8500 | 15.8700 | 15.8700 | 15.8500 | -0.0300 | -0.1900 | Q | |
| Live Cattle Aug '17 | 115.0250 | 118.5500 | 118.8000 | 114.9500 | -3.2500 | -2.7500 | Q |
Softs
| Last | Open | High | Low | Net Change | % Change | |||
|---|---|---|---|---|---|---|---|---|
| Lumber Jul '17 | 353.6000 | 355.1000 | 356.2000 | 352.6000 | -7.3000 | -2.0200 | Q | |
| CME Coffee Sep '17 | 1.2530 | 0.0000 | 1.2530 | 1.2530 | +0.0080 | +0.6400 | Q | |
| CME Sugar #11 Jul '17 | 0.1265 | 0.0000 | 0.1265 | 0.1265 | +0.0004 | +0.3200 | Q | |
| CME Cocoa Sep '17 | 1863.0000 | 0.0000 | 1924.0000 | 1813.0000 | +18.0000 | +0.9800 | Q | |
| CME Cotton #2 Oct '17 | 0.6975 | 0.0000 | 0.6975 | 0.6975 | +0.0077 | +1.1200 | Q |
Currencies
| Last | Open | High | Low | Net Change | % Change | |||
|---|---|---|---|---|---|---|---|---|
| Canadian Dollar Jul '17 | 0.7645 | 0.7615 | 0.7645 | 0.7605 | +0.0039 | +0.5100 | Q | |
| British Pound Jul '17 | 1.2836 | 1.2821 | 1.2840 | 1.2804 | +0.0020 | +0.1600 | Q | |
| Japanese Yen Jul '17 | 0.8922 | 0.8926 | 0.8947 | 0.8906 | -0.0004 | -0.0400 | Q | |
| Swiss Franc Sep '17 | 1.0472 | 1.0473 | 1.0489 | 1.0461 | -0.0005 | -0.0500 | Q | |
| Euro FX Jul '17 | 1.1383 | 1.1349 | 1.1401 | 1.1349 | +0.0022 | +0.1900 | Q | |
| Australian Dollar Jul '17 | 0.7592 | 0.7598 | 0.7609 | 0.7576 | -0.0001 | -0.0100 | Q | |
| Mexican Peso Jul '17 | 0.0554 | 0.0554 | 0.0554 | 0.0554 | -0.0001 | -0.1400 | Q | |
| New Zealand Dollar Sep '17 | 0.7259 | 0.7254 | 0.7288 | 0.7242 | -0.0015 | -0.2100 | Q |
Energies
| Last | Open | High | Low | Net Change | % Change | |||
|---|---|---|---|---|---|---|---|---|
| Ethanol Futures Jul '17 | 1.5030 | 1.5100 | 1.5100 | 1.5030 | +0.0060 | +0.4000 | Q | |
| Crude Oil WTI Aug '17 | 44.1200 | 43.7000 | 44.2400 | 43.6700 | -0.1200 | -0.2700 | Q | |
| ULSD NY Harbor Jul '17 | 1.4128 | 1.4035 | 1.4165 | 1.4006 | -0.0009 | -0.0600 | Q | |
| Gasoline RBOB Jul '17 | 1.4504 | 1.4466 | 1.4530 | 1.4409 | -0.0094 | -0.6400 | Q | |
| Natural Gas Aug '17 | 3.1080 | 3.0520 | 3.1170 | 3.0470 | +0.0440 | +1.4400 | Q | |
| Crude Oil Brent (F) Aug '17 | 46.6200 | 46.2500 | 46.7600 | 46.1900 | -0.0300 | -0.0600 | Q |
Financials
| Last | Open | High | Low | Net Change | % Change | |||
|---|---|---|---|---|---|---|---|---|
| T-Bond Sep '17 | 154.8750 | 155.5313 | 155.6875 | 154.2813 | -0.8125 | -0.5200 | Q | |
| Ultra T-Bond Sep '17 | 167.5000 | 168.3750 | 168.5938 | 166.6563 | -1.1563 | -0.6900 | Q | |
| 10-Year T-Note Sep '17 | 126.0313 | 126.2500 | 126.3281 | 125.8750 | -0.2500 | -0.2000 | Q | |
| 5-Year T-Note Sep '17 | 118.0391 | 118.1094 | 118.1719 | 117.9609 | -0.0859 | -0.0700 | Q | |
| 2-Year T-Note Sep '17 | 108.0938 | 108.1016 | 108.1250 | 108.0781 | -0.0156 | -0.0100 | Q | |
| 30-Day Fed Funds Jul '17 | 98.8500 | 98.8500 | 98.8500 | 98.8450 | +0.0000 | +0.0000 | Q | |
| Eurodollar Jul '17 | 98.6900 | 98.6900 | 98.6900 | 98.6875 | +0.0000 | +0.0000 | Q |
Indices
| Last | Open | High | Low | Net Change | % Change | |||
|---|---|---|---|---|---|---|---|---|
| S&P GSCI Jul '17 | 359.7500 | 359.0000 | 360.4000 | 358.9500 | +4.3000 | +1.2100 | 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.
