Wheat Sep '17
Grains
| Last | Open | High | Low | Net Change | % Change | |||
|---|---|---|---|---|---|---|---|---|
| Wheat Sep '17 | 418.7500 | 419.5000 | 422.2500 | 418.0000 | -0.5000 | -0.1200 | Q | |
| Corn Sep '17 | 353.7500 | 352.5000 | 353.7500 | 352.5000 | +1.2500 | +0.3500 | Q | |
| Soybeans Sep '17 | 929.7500 | 924.0000 | 929.7500 | 924.0000 | +8.0000 | +0.8700 | Q | |
| Soybean Meal Sep '17 | 298.2000 | 295.1000 | 298.2000 | 295.1000 | +3.6000 | +1.2200 | Q | |
| Soybean Oil Sep '17 | 33.0100 | 32.8600 | 33.1000 | 32.8600 | +0.1600 | +0.4900 | Q | |
| Oats Sep '17 | 263.2500 | 261.5000 | 263.5000 | 261.5000 | +3.2500 | +1.2500 | Q | |
| Rough Rice Sep '17 | 12.1950 | 12.1850 | 12.2050 | 12.1250 | +0.0100 | +0.0800 | Q | |
| Hard Red Wheat Sep '17 | 419.2500 | 419.5000 | 421.7500 | 418.7500 | -0.2500 | -0.0600 | Q | |
| Spring Wheat Sep '17 | 670.0000 | 673.0000 | 673.2500 | 669.2500 | -3.5000 | -0.5200 | Q | |
| Canola Nov '17 | 495.0000 | 492.5000 | 495.0000 | 492.3000 | +2.3000 | +0.4700 | Q | |
| Milling Wheat Oct '17 | 259.0000 | 0.0000 | 259.0000 | 259.0000 | +5.0000 | +1.9700 | Q | |
| Durum Wheat Oct '17 | 325.0000 | 0.0000 | 325.0000 | 325.0000 | -10.0000 | -2.9900 | Q | |
| Barley Oct '17 | 145.0000 | 0.0000 | 145.0000 | 145.0000 | +5.0000 | +3.5700 | Q |
Meats
| Last | Open | High | Low | Net Change | % Change | |||
|---|---|---|---|---|---|---|---|---|
| Feeder Cattle Sep '17 | 143.1250 | 146.5750 | 146.7250 | 142.9500 | -3.6250 | -2.4700 | Q | |
| Lean Hogs Oct '17 | 68.7750 | 70.6000 | 71.3250 | 67.9500 | -1.7500 | -2.4800 | Q | |
| Class III Milk Sep '17 | 17.1000 | 17.0800 | 17.1000 | 17.0800 | +0.0500 | +0.2900 | Q | |
| Live Cattle Oct '17 | 108.3250 | 109.3500 | 109.7000 | 108.0750 | -0.7250 | -0.6600 | Q |
Softs
| Last | Open | High | Low | Net Change | % Change | |||
|---|---|---|---|---|---|---|---|---|
| Lumber Sep '17 | 370.3000 | 370.0000 | 372.0000 | 366.2000 | -3.3000 | -0.8800 | Q | |
| CME Coffee Sep '17 | 1.3095 | 0.0000 | 1.3095 | 1.3095 | -0.0105 | -0.8000 | Q | |
| CME Sugar #11 Oct '17 | 0.1294 | 0.0000 | 0.1340 | 0.1294 | -0.0019 | -1.4500 | Q | |
| CME Cocoa Sep '17 | 3243.0000 | 0.0000 | 3243.0000 | 3243.0000 | +30.0000 | +0.9300 | Q | |
| CME Cotton #2 Oct '17 | 0.6755 | 0.0000 | 0.6755 | 0.6755 | -0.0013 | -0.1900 | Q |
Currencies
| Last | Open | High | Low | Net Change | % Change | |||
|---|---|---|---|---|---|---|---|---|
| Canadian Dollar Sep '17 | 0.7913 | 0.7929 | 0.7947 | 0.7910 | +0.0015 | +0.1800 | Q | |
| British Pound Sep '17 | 1.2876 | 1.2902 | 1.2925 | 1.2869 | -0.0022 | -0.1700 | Q | |
| Japanese Yen Sep '17 | 0.9092 | 0.9095 | 0.9131 | 0.9086 | +0.0001 | +0.0100 | Q | |
| Swiss Franc Sep '17 | 1.0355 | 1.0379 | 1.0411 | 1.0348 | -0.0012 | -0.1200 | Q | |
| Euro FX Sep '17 | 1.1711 | 1.1789 | 1.1809 | 1.1709 | -0.0078 | -0.6600 | Q | |
| Australian Dollar Sep '17 | 0.7916 | 0.7927 | 0.7960 | 0.7914 | +0.0002 | +0.0300 | Q | |
| Mexican Peso Sep '17 | 0.0561 | 0.0563 | 0.0564 | 0.0561 | -0.0002 | -0.3000 | Q | |
| New Zealand Dollar Sep '17 | 0.7288 | 0.7307 | 0.7331 | 0.7285 | -0.0011 | -0.1500 | Q |
Energies
| Last | Open | High | Low | Net Change | % Change | |||
|---|---|---|---|---|---|---|---|---|
| Ethanol Futures Sep '17 | 1.5310 | 1.5490 | 1.5680 | 1.5060 | -0.0200 | -1.2900 | Q | |
| Crude Oil WTI Sep '17 | 46.6600 | 46.8000 | 46.9500 | 46.5600 | -0.1200 | -0.2600 | Q | |
| ULSD NY Harbor Sep '17 | 1.5635 | 1.5744 | 1.5798 | 1.5597 | -0.0109 | -0.6900 | Q | |
| Gasoline RBOB Sep '17 | 1.5532 | 1.5639 | 1.5692 | 1.5509 | -0.0106 | -0.6800 | Q | |
| Natural Gas Sep '17 | 2.8900 | 2.8910 | 2.8990 | 2.8680 | +0.0000 | +0.0000 | Q | |
| Crude Oil Brent (F) Oct '17 | 50.2200 | 50.3800 | 50.5300 | 50.0700 | -0.0500 | -0.1000 | Q |
Financials
| Last | Open | High | Low | Net Change | % Change | |||
|---|---|---|---|---|---|---|---|---|
| T-Bond Sep '17 | 154.6875 | 155.0625 | 155.1250 | 154.6563 | -0.3750 | -0.2400 | Q | |
| Ultra T-Bond Sep '17 | 167.0313 | 167.5000 | 167.5938 | 166.9688 | -0.4375 | -0.2600 | Q | |
| 10-Year T-Note Sep '17 | 126.3594 | 126.5156 | 126.5469 | 126.3438 | -0.1563 | -0.1200 | Q | |
| 5-Year T-Note Sep '17 | 118.3281 | 118.4297 | 118.4453 | 118.3281 | -0.1250 | -0.1100 | Q | |
| 2-Year T-Note Sep '17 | 108.1875 | 108.2109 | 108.2188 | 108.1875 | -0.0313 | -0.0300 | Q | |
| 30-Day Fed Funds Sep '17 | 98.8450 | 98.8450 | 98.8500 | 98.8400 | +0.0000 | +0.0000 | Q | |
| Eurodollar Sep '17 | 98.6650 | 98.6650 | 98.6675 | 98.6625 | +0.0000 | +0.0000 | Q |
Indices
| Last | Open | High | Low | Net Change | % Change | |||
|---|---|---|---|---|---|---|---|---|
| S&P GSCI Sep '17 | 374.5000 | 377.6500 | 378.3000 | 374.4000 | -2.1000 | -0.5600 | 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.
