Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
E-MINI CRUDE OIL  May 17 @QM7K 48.375 48.425 48.600 48.425 48.525 0.150 12:09A Mar 29
E-MINI CRUDE OIL  Jun 17 @QM7M 48.900 49.050 49.100 49.000 49.100 0.200 11:56P Mar 28
E-MINI CRUDE OIL  Jul 17 @QM7N 49.275 49.400 49.425 49.400 49.425 0.150 8:29P Mar 28
CRUDE OIL  May 17 QCL7K 48.37 48.47 48.60 48.39 48.54 0.17 12:12A Mar 29
CRUDE OIL  Jun 17 QCL7M 48.90 48.99 49.12 48.91 49.07 0.17 12:05A Mar 29
CRUDE OIL  Jul 17 QCL7N 49.27 49.29 49.48 49.28 49.45 0.18 11:56P Mar 28
HARD RED WINTER WHEA...  May 17 @KW7K 424'0 424'2 424'6 423'6 424'4 0'4 11:22P Mar 28
HARD RED WINTER WHEA...  Jul 17 @KW7N 437'0 437'0 437'4 437'0 437'4 0'4 11:22P Mar 28
HARD RED WINTER WHEA...  Sep 17 @KW7U 452'0 452'0 452'2 451'4 452'2 0'2 8:31P Mar 28
HARD RED WINTER WHEA...  Dec 17 @KW7Z 474'0 475'0 475'0 474'2 475'0 1'0 11:22P Mar 28
HARD RED WINTER WHEA...  Mar 18 @KW8H 489'6 489'6 489'6 489'6 489'6 0'0 7:00P Mar 28
HARD RED WINTER WHEA...  May 18 @KW8K 496'6 495'2 498'0 495'2 498'0 2'0 1:16P Mar 28
HARD RED WINTER WHEA...  Jul 18 @KW8N 500'0 499'4 2'0 1:16P Mar 28
HARD RED WINTER WHEA...  Sep 18 @KW8U 511'6 532'6 1'6 1:16P Mar 28
HARD RED WINTER WHEA...  Dec 18 @KW8Z 528'6 543'0 1'6 1:16P Mar 28
HARD RED WINTER WHEA...  Mar 19 @KW9H 537'0 549'0 1'6 1:16P Mar 28
HARD RED WINTER WHEA...  May 19 @KW9K 537'2 539'0 1'6 1:16P Mar 28
HARD RED WINTER WHEA...  Jul 19 @KW9N 534'2 554'0 1'6 1:16P Mar 28
CORN  May 17 @C7K 357'6 357'2 358'0 357'0 357'4 -0'2 12:11A Mar 29
CORN  Jul 17 @C7N 365'4 364'6 365'4 364'4 365'4 0'0 11:32P Mar 28
CORN  Sep 17 @C7U 373'2 372'6 373'0 372'4 372'6 -0'4 10:41P Mar 28
CORN  Dec 17 @C7Z 381'6 381'0 381'4 380'6 381'2 -0'4 12:03A Mar 29
CORN  Mar 18 @C8H 391'0 390'4 390'6 390'4 390'6 -0'2 11:18P Mar 28
CORN  May 18 @C8K 394'6 395'2 396'6 395'2 395'4 1'6 1:19P Mar 28
CORN  Jul 18 @C8N 398'4 399'0 400'2 398'6 399'4 1'4 1:19P Mar 28
CORN  Sep 18 @C8U 392'4 394'2 394'2 394'0 394'0 1'2 1:15P Mar 28
CORN  Dec 18 @C8Z 395'2 395'0 395'0 395'0 395'0 -0'2 7:46P Mar 28
CORN  Mar 19 @C9H 401'4 402'0 403'2 402'0 402'4 1'2 1:15P Mar 28
CORN  May 19 @C9K 406'4 407'0 407'0 407'0 407'0 0'6 1:15P Mar 28
CORN  Jul 19 @C9N 410'6 410'4 1'2 1:15P Mar 28
CORN  Sep 19 @C9U 407'0 407'0 1'2 1:15P Mar 28
CORN  Dec 19 @C9Z 403'0 402'2 1'2 1:15P Mar 28
SOYBEANS  May 17 @S7K 972'0 970'4 972'0 969'4 971'2 -0'6 12:12A Mar 29
SOYBEANS  Jul 17 @S7N 982'2 980'4 982'2 980'0 981'6 -0'4 12:11A Mar 29
SOYBEANS  Aug 17 @S7Q 984'2 983'4 984'2 982'0 983'4 -0'6 12:07A Mar 29
SOYBEANS  Sep 17 @S7U 977'0 975'2 976'0 974'4 976'0 -1'0 12:07A Mar 29
SOYBEANS  Nov 17 @S7X 972'2 971'0 972'0 970'0 971'4 -0'6 12:07A Mar 29
SOYBEANS  Jan 18 @S8F 976'4 976'4 980'2 975'6 975'6 1'0 1:19P Mar 28
SOYBEANS  Mar 18 @S8H 979'6 979'0 979'2 979'0 979'2 -0'4 7:00P Mar 28
SOYBEANS  May 18 @S8K 982'2 983'4 985'0 982'0 982'0 0'6 1:16P Mar 28
SOYBEANS  Jul 18 @S8N 987'0 987'0 990'4 987'0 987'0 0'4 1:15P Mar 28
SOYBEANS  Aug 18 @S8Q 981'6 984'4 984'4 984'4 984'4 0'2 1:15P Mar 28
SOYBEANS  Sep 18 @S8U 968'6 977'6 0'2 1:15P Mar 28
SOYBEANS  Nov 18 @S8X 959'2 959'0 959'0 959'0 959'0 -0'2 9:11P Mar 28
SOYBEANS  Jan 19 @S9F 964'0 985'0 -2'0 1:15P Mar 28
SOYBEANS  Mar 19 @S9H 964'0 962'0 -2'0 1:15P Mar 28
SOYBEANS  May 19 @S9K 966'6 964'6 -2'0 1:15P Mar 28
SOYBEANS  Jul 19 @S9N 966'2 970'0 -2'0 1:15P Mar 28
SOYBEANS  Aug 19 @S9Q 965'4 963'4 -2'0 1:15P Mar 28
SOYBEANS  Sep 19 @S9U 962'2 960'2 -2'0 1:15P Mar 28
SOYBEANS  Nov 19 @S9X 950'0 974'0 -3'6 1:15P Mar 28
SOYBEANS  Jul 20 @S0N 966'4 965'6 965'6 965'6 965'6 -3'6 1:15P Mar 28
SOYBEANS  Nov 20 @S0X 947'4 972'0 -3'6 1:15P Mar 28
LIVE CATTLE  Apr 17 @LE7J 121.075 120.975 121.875 120.600 120.900 - 0.300 1:04P Mar 28
LIVE CATTLE  Jun 17 @LE7M 111.450 111.350 112.225 111.250 111.750 0.150 1:04P Mar 28
LIVE CATTLE  Aug 17 @LE7Q 106.775 106.700 107.650 106.600 107.300 0.350 1:04P Mar 28
LIVE CATTLE  Oct 17 @LE7V 106.400 106.225 107.175 106.225 106.900 0.325 1:04P Mar 28
LIVE CATTLE  Dec 17 @LE7Z 107.175 106.900 107.950 106.900 107.775 0.450 1:04P Mar 28
LIVE CATTLE  Feb 18 @LE8G 107.050 106.725 107.875 106.725 107.625 0.525 1:00P Mar 28
LIVE CATTLE  Apr 18 @LE8J 105.900 105.775 106.700 105.775 106.400 0.275 1:04P Mar 28
LIVE CATTLE  Jun 18 @LE8M 97.875 99.000 99.000 98.300 98.400 0.475 1:04P Mar 28
FEEDER CATTLE  Mar 17 @GF7H 132.150 132.325 132.700 132.125 132.400 0.200 1:04P Mar 28
FEEDER CATTLE  Apr 17 @GF7J 133.100 133.000 133.700 132.575 133.225 - 0.150 1:04P Mar 28
FEEDER CATTLE  May 17 @GF7K 131.325 131.150 131.975 131.000 131.750 0.275 1:04P Mar 28
FEEDER CATTLE  Aug 17 @GF7Q 133.100 132.800 133.825 132.800 133.800 0.450 1:04P Mar 28
FEEDER CATTLE  Sep 17 @GF7U 132.600 132.300 133.200 132.275 133.100 0.325 1:03P Mar 28
FEEDER CATTLE  Oct 17 @GF7V 130.800 130.800 131.675 130.800 131.400 0.625 1:00P Mar 28
FEEDER CATTLE  Nov 17 @GF7X 129.650 129.550 130.050 129.350 129.625 1:00P Mar 28
FEEDER CATTLE  Jan 18 @GF8F 125.125 124.900 125.250 124.800 125.225 0.025 1:00P Mar 28
LEAN HOGS  Apr 17 @HE7J 65.650 66.025 66.125 65.025 65.225 -0.550 1:04P Mar 28
LEAN HOGS  May 17 @HE7K 70.325 70.350 70.500 69.350 69.600 -0.925 1:03P Mar 28
LEAN HOGS  Jun 17 @HE7M 73.525 73.650 73.750 72.300 72.725 -1.075 1:04P Mar 28
LEAN HOGS  Jul 17 @HE7N 74.000 74.050 74.375 73.050 73.375 -0.850 1:04P Mar 28
LEAN HOGS  Aug 17 @HE7Q 74.150 74.375 74.525 73.175 73.450 -0.850 1:04P Mar 28
LEAN HOGS  Oct 17 @HE7V 65.750 65.775 65.875 64.775 64.925 -0.850 1:03P Mar 28
LEAN HOGS  Dec 17 @HE7Z 62.125 62.000 62.000 61.075 61.200 -0.925 1:03P Mar 28
LEAN HOGS  Feb 18 @HE8G 65.075 64.675 64.675 64.000 64.000 -0.800 1:01P Mar 28
LEAN HOGS  Apr 18 @HE8J 67.750 67.350 67.350 67.350 67.350 -0.550 1:00P Mar 28
LEAN HOGS  May 18 @HE8K 72.575 73.450 -0.675 1:00P Mar 28
LEAN HOGS  Jun 18 @HE8M 75.375 74.900 74.900 74.400 74.400 -0.575 1:01P Mar 28
LEAN HOGS  Jul 18 @HE8N 75.350 74.775 -0.575 1:00P Mar 28
SOYBEAN MEAL  May 17 @SM7K 3153 3151 3154 3147 3150 - 3 12:11A Mar 29
SOYBEAN MEAL  Jul 17 @SM7N 3188 3190 3190 3182 3187 - 1 12:05A Mar 29
SOYBEAN MEAL  Aug 17 @SM7Q 3193 3187 3192 3186 3187 - 6 10:38P Mar 28
SOYBEAN MEAL  Sep 17 @SM7U 3191 3185 3185 3185 3185 - 6 10:22P Mar 28
SOYBEAN MEAL  Oct 17 @SM7V 3175 3186 3188 3169 3170 1:19P Mar 28
SOYBEAN MEAL  Dec 17 @SM7Z 3177 3174 3174 3169 3174 - 3 12:01A Mar 29
SOYBEAN MEAL  Jan 18 @SM8F 3180 3189 3189 3172 3174 - 3 1:18P Mar 28
SOYBEAN MEAL  Mar 18 @SM8H 3179 3187 3189 3171 3171 1:19P Mar 28
SOYBEAN MEAL  May 18 @SM8K 3178 3184 3188 3170 3180 1:15P Mar 28
SOYBEAN MEAL  Jul 18 @SM8N 3190 3190 3201 3180 3191 1:15P Mar 28
SOYBEAN MEAL  Aug 18 @SM8Q 3178 3190 3190 3166 3184 1:15P Mar 28
SOYBEAN MEAL  Sep 18 @SM8U 3164 3179 3179 3147 3172 1:15P Mar 28
SOYBEAN MEAL  Oct 18 @SM8V 3136 3157 3157 3121 3146 2 1:15P Mar 28
SOYBEAN MEAL  Dec 18 @SM8Z 3135 3148 3152 3121 3134 1:15P Mar 28
SOYBEAN MEAL  Jan 19 @SM9F 3124 3124 1:15P Mar 28
SOYBEAN MEAL  Mar 19 @SM9H 3124 3124 1:15P Mar 28
SOYBEAN MEAL  May 19 @SM9K 3124 3124 1:15P Mar 28
SOYBEAN MEAL  Jul 19 @SM9N 3124 3124 1:15P Mar 28
SOYBEAN MEAL  Aug 19 @SM9Q 3136 3136 1:15P Mar 28
SOYBEAN MEAL  Sep 19 @SM9U 3140 3140 1:15P Mar 28
SOYBEAN MEAL  Oct 19 @SM9V 3133 3133 1:15P Mar 28
SOYBEAN MEAL  Dec 19 @SM9Z 3133 3133 1:15P Mar 28
SOYBEAN MEAL  Jul 20 @SM0N 3133 3133 1:15P Mar 28
SOYBEAN MEAL  Oct 20 @SM0V 3133 3133 1:15P Mar 28
SOYBEAN MEAL  Dec 20 @SM0Z 3133 3133 1:15P Mar 28

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

E-MINI CRUDE OIL (@QM7K)
Exchange:  NYMEX
Last Trade:  48.525
Change:  0.150
Bid:  48.525
Ask:  48.575
Today's High:  48.600
Today's Low:  48.425
Volume:  9,881
Open:  48.425
Settle:  48.375
Prev:  48.375
Contract High: 
Contract Low: 
Updated:  Mar-29-2017
12:09:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Spring Wheat, Durum Losing Ground
Editorial Staff – 
Posted at Monday, March 27, 2017 10:34AM CDT
@QM7K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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