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 | 477.75 | 471.25 | 478.5 | 465.75 | +6 | +1.27 | ||
| Soybean Nov '19 | Q | 856.5 | 868.25 | 872 | 855 | -12.25 | -1.41 | ||
| Corn Dec '19 | Q | 367.75 | 371 | 371.5 | 365.5 | -3.25 | -0.88 | ||
| Canola Nov '19 | Q | 449.9 | 453.1 | 454.8 | 449.6 | -3.2 | -0.71 | ||
| Live Cattle Oct '19 | Q | 99.4 | 100.95 | 100.95 | 98.625 | -1.7 | -1.68 | ||
| Crude Oil WTI Oct '19 | Q | 54.17 | 55.35 | 55.6 | 53.24 | -1.18 | -2.13 | ||
| Canadian Dollar Sep '19 | Q | 0.7525 | 0.7522 | 0.7535 | 0.74995 | +0.0003 | +0.04 |
Grains
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Wheat Dec '19 | Q | 477.75 | 471.25 | 478.5 | 465.75 | +6 | +1.27 | ||
| Corn Dec '19 | Q | 367.75 | 371 | 371.5 | 365.5 | -3.25 | -0.88 | ||
| Soybean Nov '19 | Q | 856.5 | 868.25 | 872 | 855 | -12.25 | -1.41 | ||
| Soybean Meal Dec '19 | Q | 295.4 | 299.1 | 300.8 | 295 | -3.9 | -1.3 | ||
| Soybean Oil Dec '19 | Q | 28.7 | 28.92 | 29 | 28.53 | -0.2 | -0.69 | ||
| Oats Dec '19 | Q | 267 | 268 | 268 | 264.5 | +0.75 | +0.28 | ||
| Rough Rice Nov '19 | Q | 11.28 | 11.175 | 11.325 | 11.175 | +0.105 | +0.94 | ||
| Hard Red Wheat Dec '19 | Q | 404.75 | 404 | 406.5 | 399.25 | +0.5 | +0.12 | ||
| Spring Wheat Dec '19 | Q | 514.5 | 513.25 | 515.25 | 511.75 | +1 | +0.19 | ||
| Canola Nov '19 | Q | 449.9 | 453.1 | 454.8 | 449.6 | -3.2 | -0.71 |
Meats
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Feeder Cattle Oct '19 | Q | 132.525 | 135.25 | 135.45 | 130.975 | -2.95 | -2.18 | ||
| Lean Hogs Oct '19 | Q | 59.3 | 61.575 | 61.6 | 59.3 | -3 | -4.82 | ||
| Class III Milk Sep '19 | Q | 17.22 | 17.27 | 17.31 | 17.14 | -0.01 | -0.06 | ||
| Live Cattle Oct '19 | Q | 99.4 | 100.95 | 100.95 | 98.625 | -1.7 | -1.68 |
Softs
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Lumber Sep '19 | Q | 359.9 | 359.3 | 366.3 | 358.2 | +0.6 | +0.17 | ||
| CME Coffee Dec '19 | Q | 0.9605 | 0 | 0.9605 | 0.9605 | -0.0125 | -1.28 | ||
| CME Sugar #11 Oct '19 | Q | 0.1147 | 0 | 0.1147 | 0.1147 | -0.0011 | -0.95 | ||
| CME Cocoa Dec '19 | Q | 2238 | 0 | 2238 | 2238 | +8 | +0.36 | ||
| CME Cotton #2 Dec '19 | Q | 0.5821 | 0 | 0.5821 | 0.5821 | -0.0073 | -1.24 |
Currencies
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Canadian Dollar Sep '19 | Q | 0.7525 | 0.7522 | 0.7535 | 0.74995 | +0.0003 | +0.04 | ||
| British Pound Sep '19 | Q | 1.2298 | 1.2267 | 1.2307 | 1.2206 | +0.0029 | +0.24 | ||
| Japanese Yen Sep '19 | Q | 0.9512 | 0.94105 | 0.9516 | 0.93835 | +0.0099 | +1.05 | ||
| Swiss Franc Sep '19 | Q | 1.0284 | 1.0187 | 1.0292 | 1.0144 | +0.0096 | +0.94 | ||
| Euro FX Sep '19 | Q | 1.1165 | 1.10975 | 1.11725 | 1.107 | +0.006 | +0.54 | ||
| Australian Dollar Sep '19 | Q | 0.6758 | 0.6764 | 0.6783 | 0.6741 | -0.0005 | -0.07 | ||
| Mexican Peso Sep '19 | Q | 0.05008 | 0.05022 | 0.05041 | 0.04994 | -0.00023 | -0.46 | ||
| New Zealand Dollar Sep '19 | Q | 0.6395 | 0.6375 | 0.6415 | 0.6372 | +0.0024 | +0.38 |
Energies
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| Ethanol Futures Oct '19 | Q | 1.32 | 1.316 | 1.33 | 1.316 | -0.019 | -1.42 | ||
| Crude Oil WTI Oct '19 | Q | 54.17 | 55.35 | 55.6 | 53.24 | -1.18 | -2.13 | ||
| ULSD NY Harbor Oct '19 | Q | 1.8235 | 1.848 | 1.8528 | 1.8045 | -0.0249 | -1.35 | ||
| Gasoline RBOB Oct '19 | Q | 1.527 | 1.544 | 1.55 | 1.5021 | -0.0192 | -1.24 | ||
| Natural Gas Oct '19 | Q | 2.156 | 2.154 | 2.17 | 2.126 | -0.007 | -0.32 | ||
| Crude Oil Brent (F) Oct '19 | Q | 59.34 | 60.04 | 60.28 | 58.32 | -0.58 | -0.97 |
Financials
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| T-Bond Sep '19 | Q | 165.53125 | 163.9375 | 165.96875 | 162.9375 | +1.4375 | +0.88 | ||
| Ultra T-Bond Sep '19 | Q | 194.8125 | 191.71875 | 195.4375 | 189.9375 | +2.84375 | +1.48 | ||
| 10-Year T-Note Sep '19 | Q | 130.953125 | 130.25 | 131.15625 | 129.875 | +0.65625 | +0.5 | ||
| 5-Year T-Note Sep '19 | Q | 119.453125 | 119.021875 | 119.56875 | 118.828125 | +0.38125 | +0.32 | ||
| 2-Year T-Note Sep '19 | Q | 107.803125 | 107.634375 | 107.85 | 107.584375 | +0.14375 | +0.13 | ||
| 30-Day Fed Funds Oct '19 | Q | 98.185 | 98.14 | 98.195 | 98.13 | +0.045 | +0.05 | ||
| Eurodollar Dec '19 | Q | 98.22 | 98.125 | 98.225 | 98.1 | +0.085 | +0.09 |
Indices
| Last | Open | High | Low | Net Change | % Change | ||||
|---|---|---|---|---|---|---|---|---|---|
| S&P GSCI Sep '19 | Q | 393.3 | 392 | 396 | 390.05 | -4.75 | -1.19 |
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.
