Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
E-MINI CRUDE OIL  Apr 18 @QM8J 62.775 62.625 63.725 62.325 63.575 0.775 3:59P Feb 23
E-MINI CRUDE OIL  May 18 @QM8K 62.600 62.475 63.500 62.250 63.450 0.800 3:59P Feb 23
E-MINI CRUDE OIL  Jun 18 @QM8M 62.250 61.900 63.125 61.900 63.125 0.850 1:31P Feb 23
CRUDE OIL  Apr 18 QCL8J 62.77 62.60 63.73 62.33 63.57 0.78 3:59P Feb 23
CRUDE OIL  May 18 QCL8K 62.60 62.44 63.54 62.16 63.41 0.81 3:59P Feb 23
CRUDE OIL  Jun 18 QCL8M 62.25 62.08 63.17 61.82 63.09 0.85 3:59P Feb 23
HARD RED WINTER WHEA...  Mar 18 @KW8H 470'6 470'4 476'2 468'2 468'6 -1'6 1:19P Feb 23
HARD RED WINTER WHEA...  May 18 @KW8K 486'2 487'2 492'0 484'0 484'2 -1'4 1:19P Feb 23
HARD RED WINTER WHEA...  Jul 18 @KW8N 504'2 506'0 509'6 502'0 502'4 -1'4 1:19P Feb 23
HARD RED WINTER WHEA...  Sep 18 @KW8U 522'0 523'0 527'4 519'6 520'4 -1'2 1:18P Feb 23
HARD RED WINTER WHEA...  Dec 18 @KW8Z 542'4 543'2 548'0 541'0 541'4 -1'0 1:16P Feb 23
HARD RED WINTER WHEA...  Mar 19 @KW9H 553'2 553'6 558'2 551'4 552'2 -1'0 1:16P Feb 23
HARD RED WINTER WHEA...  May 19 @KW9K 556'0 555'4 555'4 554'4 554'4 -1'6 1:16P Feb 23
HARD RED WINTER WHEA...  Jul 19 @KW9N 553'6 552'2 552'2 552'2 552'2 -1'0 1:16P Feb 23
HARD RED WINTER WHEA...  Sep 19 @KW9U 560'4 560'0 -0'6 1:16P Feb 23
HARD RED WINTER WHEA...  Dec 19 @KW9Z 576'0 570'0 -0'6 1:16P Feb 23
HARD RED WINTER WHEA...  Mar 20 @KW0H 576'0 575'2 -0'6 1:16P Feb 23
HARD RED WINTER WHEA...  May 20 @KW0K 576'0 575'2 -0'6 1:16P Feb 23
HARD RED WINTER WHEA...  Jul 20 @KW0N 576'0 570'0 -6'0 1:16P Feb 23
CORN  Mar 18 @C8H 366'6 366'2 367'6 365'2 366'2 -0'4 1:19P Feb 23
CORN  May 18 @C8K 374'6 374'6 376'2 373'4 374'6 -0'2 1:19P Feb 23
CORN  Jul 18 @C8N 382'4 382'4 383'6 381'2 382'2 -0'2 1:19P Feb 23
CORN  Sep 18 @C8U 389'4 389'0 390'4 388'2 389'0 -0'2 1:19P Feb 23
CORN  Dec 18 @C8Z 397'2 397'0 398'2 396'2 397'0 0'0 1:19P Feb 23
CORN  Mar 19 @C9H 405'0 404'2 406'0 404'0 404'6 -0'2 1:18P Feb 23
CORN  May 19 @C9K 409'4 409'4 410'2 408'6 409'6 0'0 1:19P Feb 23
CORN  Jul 19 @C9N 413'6 414'0 415'0 413'4 414'0 0'0 1:18P Feb 23
CORN  Sep 19 @C9U 408'4 409'2 409'2 408'0 408'4 0'0 1:16P Feb 23
CORN  Dec 19 @C9Z 411'2 411'2 412'4 411'0 411'2 0'0 1:16P Feb 23
CORN  Mar 20 @C0H 417'2 418'2 418'6 417'0 417'0 -0'2 1:16P Feb 23
CORN  May 20 @C0K 421'2 420'6 0'0 1:16P Feb 23
CORN  Jul 20 @C0N 425'6 425'0 0'0 1:16P Feb 23
CORN  Sep 20 @C0U 422'4 420'4 0'0 1:16P Feb 23
CORN  Dec 20 @C0Z 414'6 415'0 415'0 415'0 415'0 0'2 1:16P Feb 23
CORN  Jul 21 @C1N 423'0 423'2 0'2 1:16P Feb 23
CORN  Dec 21 @C1Z 419'0 418'0 0'2 1:16P Feb 23
SOYBEANS  Mar 18 @S8H 1032'0 1031'0 1039'4 1028'0 1037'0 4'2 1:19P Feb 23
SOYBEANS  May 18 @S8K 1043'2 1042'2 1050'6 1039'2 1048'0 4'2 1:19P Feb 23
SOYBEANS  Jul 18 @S8N 1052'4 1051'2 1059'2 1048'4 1056'6 3'4 1:19P Feb 23
SOYBEANS  Aug 18 @S8Q 1053'0 1052'2 1059'0 1049'2 1056'4 3'0 1:19P Feb 23
SOYBEANS  Sep 18 @S8U 1038'4 1039'2 1043'0 1035'2 1039'6 1'6 1:19P Feb 23
SOYBEANS  Nov 18 @S8X 1027'6 1026'2 1031'2 1024'6 1028'2 0'2 1:19P Feb 23
SOYBEANS  Jan 19 @S9F 1031'0 1029'2 1035'0 1029'0 1032'4 1'2 1:19P Feb 23
SOYBEANS  Mar 19 @S9H 1026'6 1025'4 1031'0 1025'0 1027'4 2'2 1:19P Feb 23
SOYBEANS  May 19 @S9K 1025'6 1027'6 1031'2 1024'2 1028'2 3'2 1:19P Feb 23
SOYBEANS  Jul 19 @S9N 1030'6 1031'4 1035'0 1030'4 1032'6 1'6 1:15P Feb 23
SOYBEANS  Aug 19 @S9Q 1026'0 1027'4 1'4 1:15P Feb 23
SOYBEANS  Sep 19 @S9U 1012'4 1009'0 1022'0 1009'0 1022'0 1'4 1:15P Feb 23
SOYBEANS  Nov 19 @S9X 999'2 999'2 1005'0 996'6 1002'0 2'4 1:17P Feb 23
SOYBEANS  Jan 20 @S0F 1004'2 1004'4 2'4 1:15P Feb 23
SOYBEANS  Mar 20 @S0H 1004'6 1007'2 2'4 1:15P Feb 23
SOYBEANS  May 20 @S0K 1012'2 1014'6 2'4 1:15P Feb 23
SOYBEANS  Jul 20 @S0N 1015'2 995'0 2'4 1:15P Feb 23
SOYBEANS  Aug 20 @S0Q 1007'6 1010'2 2'4 1:15P Feb 23
SOYBEANS  Sep 20 @S0U 1004'6 1007'2 2'4 1:15P Feb 23
SOYBEANS  Nov 20 @S0X 983'2 984'0 985'0 984'0 985'0 2'4 1:15P Feb 23
SOYBEANS  Jul 21 @S1N 983'2 985'6 2'4 1:15P Feb 23
SOYBEANS  Nov 21 @S1X 983'2 985'6 2'4 1:15P Feb 23
SOYBEAN MEAL  Mar 18 @SM8H 3769 3762 3796 3748 3754 - 14 1:19P Feb 23
SOYBEAN MEAL  May 18 @SM8K 3796 3790 3824 3776 3783 - 13 1:19P Feb 23
SOYBEAN MEAL  Jul 18 @SM8N 3791 3786 3814 3772 3777 - 13 1:19P Feb 23
LIVE CATTLE  Feb 18 @LE8G 128.350 128.450 128.575 127.325 128.125 - 0.350 1:04P Feb 23
LIVE CATTLE  Apr 18 @LE8J 125.375 125.350 125.450 124.275 124.850 - 0.525 1:04P Feb 23
LIVE CATTLE  Jun 18 @LE8M 116.800 116.775 116.975 116.150 116.850 1:04P Feb 23
LIVE CATTLE  Aug 18 @LE8Q 113.500 113.500 113.725 113.100 113.675 0.200 1:04P Feb 23
LIVE CATTLE  Oct 18 @LE8V 115.400 115.400 115.650 114.950 115.525 0.225 1:04P Feb 23
LIVE CATTLE  Dec 18 @LE8Z 117.500 117.475 117.825 117.025 117.500 0.100 1:03P Feb 23
LIVE CATTLE  Feb 19 @LE9G 117.950 117.900 118.100 117.400 118.000 0.025 1:00P Feb 23
LIVE CATTLE  Apr 19 @LE9J 117.750 117.625 117.850 117.075 117.600 - 0.150 1:02P Feb 23
LIVE CATTLE  Jun 19 @LE9M 111.400 111.375 111.425 110.000 110.800 - 0.550 1:02P Feb 23
FEEDER CATTLE  Mar 18 @GF8H 146.000 146.300 146.625 145.150 146.200 1:04P Feb 23
FEEDER CATTLE  Apr 18 @GF8J 148.075 148.300 148.800 147.525 148.675 0.425 1:04P Feb 23
FEEDER CATTLE  May 18 @GF8K 149.125 149.175 149.650 148.350 149.450 0.250 1:04P Feb 23
FEEDER CATTLE  Aug 18 @GF8Q 152.550 152.400 152.925 151.600 152.525 - 0.125 1:03P Feb 23
FEEDER CATTLE  Sep 18 @GF8U 152.350 152.075 152.750 151.450 152.150 - 0.075 1:03P Feb 23
FEEDER CATTLE  Oct 18 @GF8V 152.075 152.175 152.200 151.000 152.025 - 0.175 1:00P Feb 23
FEEDER CATTLE  Nov 18 @GF8X 151.150 151.225 151.500 150.250 150.875 - 0.225 1:03P Feb 23
FEEDER CATTLE  Jan 19 @GF9F 146.500 146.600 146.600 145.375 145.975 - 0.525 1:00P Feb 23
LEAN HOGS  Apr 18 @HE8J 71.275 71.300 71.775 70.875 71.400 0.100 1:04P Feb 23
LEAN HOGS  May 18 @HE8K 77.425 77.725 77.800 77.150 77.475 0.175 1:04P Feb 23
LEAN HOGS  Jun 18 @HE8M 82.950 82.950 83.275 82.500 83.100 0.075 1:04P Feb 23
LEAN HOGS  Jul 18 @HE8N 83.925 83.925 84.250 83.550 83.975 0.075 1:04P Feb 23
LEAN HOGS  Aug 18 @HE8Q 83.700 83.750 83.925 83.250 83.575 -0.025 1:04P Feb 23
LEAN HOGS  Oct 18 @HE8V 71.075 71.125 71.400 70.675 71.050 -0.025 1:04P Feb 23
LEAN HOGS  Dec 18 @HE8Z 64.950 64.900 65.075 64.550 65.000 -0.025 1:04P Feb 23
LEAN HOGS  Feb 19 @HE9G 68.275 68.350 68.450 68.025 68.350 0.025 1:04P Feb 23
LEAN HOGS  Apr 19 @HE9J 71.375 70.975 71.375 70.975 71.375 1:01P Feb 23
LEAN HOGS  May 19 @HE9K 77.000 78.050 1:01P Feb 23
LEAN HOGS  Jun 19 @HE9M 78.775 79.025 79.025 79.025 79.025 0.250 1:00P Feb 23
LEAN HOGS  Jul 19 @HE9N 79.950 79.950 1:01P Feb 23

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

E-MINI CRUDE OIL (@QM8J)
Exchange:  NYMEX
Last Trade:  63.575
Change:  0.775
Bid:  63.525
Ask:  63.700
Today's High:  63.725
Today's Low:  62.325
Volume:  9,405
Open:  62.625
Settle:  63.550s
Prev:  62.775
Contract High: 
Contract Low: 
Updated:  Feb-23-2018
3:59:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DDG Prices Steady
Editorial Staff – 
Posted at Friday, February 23, 2018 11:04AM CST
@QM8J
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN