Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
E-MINI CRUDE OIL  Apr 17 @QM7J 53.775 53.850 55.025 53.725 54.625 0.850 12:45P Feb 21
E-MINI CRUDE OIL  May 17 @QM7K 54.125 54.275 55.300 54.125 54.900 0.775 12:43P Feb 21
E-MINI CRUDE OIL  Jun 17 @QM7M 54.375 54.475 55.450 54.475 55.000 0.625 12:30P Feb 21
CRUDE OIL  Mar 17 QCL7H 53.40 53.48 54.68 53.35 54.25 0.85 12:34P Feb 21
CRUDE OIL  Apr 17 QCL7J 53.78 53.90 55.03 53.72 54.63 0.85 12:44P Feb 21
CRUDE OIL  May 17 QCL7K 54.12 54.16 55.32 54.07 54.89 0.77 12:44P Feb 21
HARD RED WINTER WHEA...  Mar 17 @KW7H 456'2 455'2 456'2 451'0 453'4 -2'6 12:44P Feb 21
HARD RED WINTER WHEA...  May 17 @KW7K 469'2 468'4 469'2 464'0 466'4 -2'6 12:44P Feb 21
HARD RED WINTER WHEA...  Jul 17 @KW7N 481'0 480'4 481'0 475'6 478'4 -2'4 12:43P Feb 21
HARD RED WINTER WHEA...  Sep 17 @KW7U 495'0 493'6 495'0 490'0 492'2 -2'6 12:43P Feb 21
HARD RED WINTER WHEA...  Dec 17 @KW7Z 514'6 512'6 514'0 509'6 512'0 -2'6 12:43P Feb 21
HARD RED WINTER WHEA...  Mar 18 @KW8H 527'2 523'0 526'6 523'0 526'6 -0'4 10:27A Feb 21
HARD RED WINTER WHEA...  May 18 @KW8K 533'0 541'0 -2'2 1:16P Feb 17
HARD RED WINTER WHEA...  Jul 18 @KW8N 531'2 528'6 529'6 528'6 529'6 -3'0 1:16P Feb 17
HARD RED WINTER WHEA...  Sep 18 @KW8U 542'0 546'0 -4'0 1:16P Feb 17
HARD RED WINTER WHEA...  Dec 18 @KW8Z 556'4 553'0 553'6 553'0 553'6 -2'4 1:19P Feb 17
HARD RED WINTER WHEA...  Mar 19 @KW9H 562'2 549'0 -3'2 1:16P Feb 17
HARD RED WINTER WHEA...  May 19 @KW9K 562'2 559'0 -3'2 1:16P Feb 17
HARD RED WINTER WHEA...  Jul 19 @KW9N 557'2 548'4 -3'2 1:16P Feb 17
CORN  Mar 17 @C7H 368'2 368'4 370'6 366'4 370'0 1'6 12:44P Feb 21
CORN  May 17 @C7K 375'4 375'4 377'6 373'4 377'2 1'6 12:44P Feb 21
CORN  Jul 17 @C7N 382'4 382'6 385'0 380'6 384'2 1'6 12:44P Feb 21
CORN  Sep 17 @C7U 388'2 388'2 390'4 386'6 390'0 1'6 12:43P Feb 21
CORN  Dec 17 @C7Z 394'2 394'0 396'6 392'6 396'0 1'6 12:44P Feb 21
CORN  Mar 18 @C8H 402'4 402'0 404'2 401'0 403'6 1'2 12:43P Feb 21
CORN  May 18 @C8K 405'6 406'6 407'6 404'0 405'6 0'0 11:51A Feb 21
CORN  Jul 18 @C8N 408'6 410'4 410'4 407'4 410'0 1'2 12:29P Feb 21
CORN  Sep 18 @C8U 406'2 410'0 -4'4 1:15P Feb 17
CORN  Dec 18 @C8Z 403'2 403'0 404'4 402'2 403'2 0'0 12:44P Feb 21
CORN  Mar 19 @C9H 412'6 414'2 -3'2 1:15P Feb 17
CORN  May 19 @C9K 415'0 415'0 415'0 415'0 415'0 0'0 10:23A Feb 21
CORN  Jul 19 @C9N 420'0 422'2 -3'0 1:15P Feb 17
CORN  Sep 19 @C9U 417'2 422'4 -3'2 1:15P Feb 17
CORN  Dec 19 @C9Z 408'4 408'2 408'2 408'0 408'0 -0'4 8:56A Feb 21
SOYBEANS  Mar 17 @S7H 1032'4 1033'2 1044'4 1026'4 1027'6 -4'6 12:44P Feb 21
SOYBEANS  May 17 @S7K 1043'2 1044'2 1054'6 1037'0 1038'4 -4'6 12:44P Feb 21
SOYBEANS  Jul 17 @S7N 1052'2 1053'4 1064'0 1046'4 1048'0 -4'2 12:44P Feb 21
SOYBEANS  Aug 17 @S7Q 1051'4 1052'2 1061'4 1046'0 1046'6 -4'6 12:43P Feb 21
SOYBEANS  Sep 17 @S7U 1033'6 1033'6 1043'6 1028'6 1029'4 -4'2 12:40P Feb 21
SOYBEANS  Nov 17 @S7X 1018'2 1018'2 1027'6 1012'6 1013'4 -4'6 12:44P Feb 21
SOYBEANS  Jan 18 @S8F 1022'6 1022'0 1027'0 1017'4 1019'2 -3'4 12:09P Feb 21
SOYBEANS  Mar 18 @S8H 1022'0 1023'0 1023'0 1017'0 1017'0 -5'0 12:31P Feb 21
SOYBEANS  May 18 @S8K 1023'0 1026'2 1026'2 1018'0 1019'2 -3'6 10:33A Feb 21
SOYBEANS  Jul 18 @S8N 1024'4 1030'2 1030'2 1030'0 1030'0 5'4 7:55P Feb 20
SOYBEANS  Aug 18 @S8Q 1023'0 1015'4 -5'6 1:15P Feb 17
SOYBEANS  Sep 18 @S8U 1003'0 992'0 -5'6 1:15P Feb 17
SOYBEANS  Nov 18 @S8X 977'6 975'6 984'0 975'0 975'4 -2'2 12:26P Feb 21
SOYBEANS  Jan 19 @S9F 984'0 986'2 -5'0 1:15P Feb 17
SOYBEANS  Mar 19 @S9H 984'0 979'0 -5'0 1:15P Feb 17
SOYBEANS  May 19 @S9K 986'6 981'6 -5'0 1:15P Feb 17
SOYBEANS  Jul 19 @S9N 986'2 970'0 -5'0 1:15P Feb 17
SOYBEANS  Aug 19 @S9Q 986'2 981'2 -5'0 1:15P Feb 17
SOYBEANS  Sep 19 @S9U 984'6 979'6 -5'0 1:15P Feb 17
SOYBEANS  Nov 19 @S9X 967'2 950'0 -5'0 1:15P Feb 17
SOYBEANS  Jul 20 @S0N 967'2 965'6 -1'4 1:15P Feb 17
SOYBEANS  Nov 20 @S0X 959'2 956'0 -1'4 1:15P Feb 17
LIVE CATTLE  Feb 17 @LE7G 117.925 118.325 119.400 118.325 119.150 1.225 12:44P Feb 21
LIVE CATTLE  Apr 17 @LE7J 114.925 115.550 116.375 115.400 115.500 0.575 12:44P Feb 21
LIVE CATTLE  Jun 17 @LE7M 105.375 105.750 106.350 105.725 105.850 0.475 12:43P Feb 21
LIVE CATTLE  Aug 17 @LE7Q 101.350 101.675 102.075 101.600 101.750 0.400 12:44P Feb 21
LIVE CATTLE  Oct 17 @LE7V 101.400 101.650 102.000 101.500 101.725 0.325 12:43P Feb 21
LIVE CATTLE  Dec 17 @LE7Z 102.450 102.775 103.050 102.675 102.775 0.325 12:42P Feb 21
LIVE CATTLE  Feb 18 @LE8G 102.675 102.900 103.175 102.850 102.950 0.275 12:33P Feb 21
LIVE CATTLE  Apr 18 @LE8J 101.800 102.175 102.250 102.100 102.125 0.325 12:33P Feb 21
FEEDER CATTLE  Mar 17 @GF7H 124.075 124.600 125.625 124.350 124.500 0.425 12:44P Feb 21
FEEDER CATTLE  Apr 17 @GF7J 124.200 124.750 125.650 124.750 125.125 0.925 12:43P Feb 21
FEEDER CATTLE  May 17 @GF7K 123.275 123.675 124.625 123.675 124.225 0.950 12:43P Feb 21
FEEDER CATTLE  Aug 17 @GF7Q 124.500 124.850 125.575 124.850 125.225 0.725 12:37P Feb 21
FEEDER CATTLE  Sep 17 @GF7U 123.300 123.500 124.250 123.500 123.900 0.600 12:37P Feb 21
FEEDER CATTLE  Oct 17 @GF7V 121.875 122.625 122.775 122.400 122.775 0.900 11:33A Feb 21
FEEDER CATTLE  Nov 17 @GF7X 120.650 121.000 121.300 121.000 121.300 0.650 11:19A Feb 21
FEEDER CATTLE  Jan 18 @GF8F 117.225 118.025 118.025 118.025 118.025 0.800 9:52A Feb 21
LEAN HOGS  Apr 17 @HE7J 70.775 71.250 71.575 70.550 70.550 -0.225 12:44P Feb 21
LEAN HOGS  May 17 @HE7K 75.700 76.050 76.125 75.375 75.375 -0.325 12:42P Feb 21
LEAN HOGS  Jun 17 @HE7M 79.275 79.750 79.925 79.125 79.175 -0.100 12:44P Feb 21
LEAN HOGS  Jul 17 @HE7N 79.400 79.725 79.800 79.250 79.250 -0.150 12:44P Feb 21
LEAN HOGS  Aug 17 @HE7Q 79.275 79.450 79.650 79.150 79.175 -0.100 12:44P Feb 21
LEAN HOGS  Oct 17 @HE7V 68.825 68.850 68.950 68.525 68.825 12:44P Feb 21
LEAN HOGS  Dec 17 @HE7Z 63.900 63.950 63.950 63.650 63.850 -0.050 11:32A Feb 21
LEAN HOGS  Feb 18 @HE8G 66.575 66.550 66.550 66.300 66.525 -0.050 11:16A Feb 21
LEAN HOGS  Apr 18 @HE8J 69.050 69.100 69.125 69.100 69.100 0.050 12:37P Feb 21
LEAN HOGS  May 18 @HE8K 74.650 75.050 0.400 1:03P Feb 17
LEAN HOGS  Jun 18 @HE8M 76.900 77.150 77.150 77.100 77.150 0.250 12:44P Feb 21
LEAN HOGS  Jul 18 @HE8N 77.650 77.650 1:03P Feb 17
SOYBEAN MEAL  Mar 17 @SM7H 3396 3400 3433 3370 3383 - 13 12:44P Feb 21
SOYBEAN MEAL  May 17 @SM7K 3439 3444 3475 3413 3427 - 12 12:44P Feb 21
SOYBEAN MEAL  Jul 17 @SM7N 3469 3474 3504 3444 3457 - 12 12:44P Feb 21
SOYBEAN MEAL  Aug 17 @SM7Q 3453 3476 3480 3430 3440 - 13 12:36P Feb 21
SOYBEAN MEAL  Sep 17 @SM7U 3422 3425 3450 3397 3410 - 12 12:39P Feb 21
SOYBEAN MEAL  Oct 17 @SM7V 3366 3385 3394 3339 3348 - 18 12:11P Feb 21
SOYBEAN MEAL  Dec 17 @SM7Z 3367 3377 3392 3337 3353 - 14 12:45P Feb 21
SOYBEAN MEAL  Jan 18 @SM8F 3358 3375 3375 3335 3343 - 15 11:26A Feb 21
SOYBEAN MEAL  Mar 18 @SM8H 3345 3320 3332 3320 3331 - 14 12:40P Feb 21
SOYBEAN MEAL  May 18 @SM8K 3343 3320 3320 3320 3320 - 23 10:16A Feb 21
SOYBEAN MEAL  Jul 18 @SM8N 3348 3354 - 1 1:16P Feb 17
SOYBEAN MEAL  Aug 18 @SM8Q 3331 3102 1:16P Feb 17
SOYBEAN MEAL  Sep 18 @SM8U 3311 3323 - 5 1:16P Feb 17
SOYBEAN MEAL  Oct 18 @SM8V 3241 3256 - 5 1:16P Feb 17
SOYBEAN MEAL  Dec 18 @SM8Z 3232 3269 3269 3269 3269 37 7:38A Feb 21
SOYBEAN MEAL  Jan 19 @SM9F 3252 3247 - 5 1:16P Feb 17
SOYBEAN MEAL  Mar 19 @SM9H 3252 3247 - 5 1:16P Feb 17
SOYBEAN MEAL  May 19 @SM9K 3252 3247 - 5 1:16P Feb 17
SOYBEAN MEAL  Jul 19 @SM9N 3252 3247 - 5 1:16P Feb 17
SOYBEAN MEAL  Aug 19 @SM9Q 3252 3247 - 5 1:16P Feb 17
SOYBEAN MEAL  Sep 19 @SM9U 3252 3247 - 5 1:16P Feb 17
SOYBEAN MEAL  Oct 19 @SM9V 3264 3259 - 5 1:16P Feb 17
SOYBEAN MEAL  Dec 19 @SM9Z 3264 3259 - 5 1:16P Feb 17
SOYBEAN MEAL  Jul 20 @SM0N 3264 3259 - 5 1:16P Feb 17
SOYBEAN MEAL  Oct 20 @SM0V 3264 3259 - 5 1:16P Feb 17
SOYBEAN MEAL  Dec 20 @SM0Z 3264 3259 - 5 1:16P Feb 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

E-MINI CRUDE OIL (@QM7J)
Exchange:  NYMEX
Last Trade:  54.625
Change:  0.850
Bid:  54.625
Ask:  54.650
Today's High:  55.025
Today's Low:  53.725
Volume:  6,117
Open:  53.850
Settle:  53.775
Prev:  53.775
Contract High: 
Contract Low: 
Updated:  Feb-21-2017
12:45:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Early Start to Grain Shipping and Planting Season?
Editorial Staff – 
Posted at Monday, February 20, 2017 1:03PM CST
@QM7J
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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