Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
E-MINI CRUDE OIL  Sep 16 @QM6U 41.150 41.100 41.200 40.575 40.775 -0.375 6:58A Jul 29
E-MINI CRUDE OIL  Oct 16 @QM6V 41.850 41.875 41.900 41.325 41.525 -0.325 6:45A Jul 29
E-MINI CRUDE OIL  Nov 16 @QM6X 42.600 42.350 42.350 42.200 42.250 -0.350 6:16A Jul 29
CRUDE OIL  Sep 16 QCL6U 41.14 41.12 41.20 40.57 40.80 -0.34 6:58A Jul 29
CRUDE OIL  Oct 16 QCL6V 41.86 41.83 41.93 41.30 41.51 -0.35 6:57A Jul 29
CRUDE OIL  Nov 16 QCL6X 42.59 42.60 42.64 42.03 42.21 -0.38 6:56A Jul 29
HARD RED WINTER WHEA...  Sep 16 @KW6U 409'0 409'0 410'6 405'0 406'6 -2'2 6:55A Jul 29
HARD RED WINTER WHEA...  Dec 16 @KW6Z 435'0 436'4 436'4 431'2 432'6 -2'2 6:41A Jul 29
HARD RED WINTER WHEA...  Mar 17 @KW7H 452'0 451'4 453'4 448'2 448'2 -3'6 4:45A Jul 29
HARD RED WINTER WHEA...  May 17 @KW7K 466'2 465'6 467'6 461'0 463'0 -3'2 1:17P Jul 28
HARD RED WINTER WHEA...  Jul 17 @KW7N 472'2 472'0 472'6 469'0 469'0 -3'2 4:45A Jul 29
HARD RED WINTER WHEA...  Sep 17 @KW7U 487'4 486'0 486'0 486'0 486'0 -1'4 3:53A Jul 29
HARD RED WINTER WHEA...  Dec 17 @KW7Z 511'0 508'2 508'4 508'2 508'4 -4'2 1:17P Jul 28
HARD RED WINTER WHEA...  Mar 18 @KW8H 525'6 535'0 -4'2 1:17P Jul 28
HARD RED WINTER WHEA...  May 18 @KW8K 522'4 534'4 -4'2 1:17P Jul 28
HARD RED WINTER WHEA...  Jul 18 @KW8N 520'6 564'2 -4'2 1:17P Jul 28
HARD RED WINTER WHEA...  Sep 18 @KW8U 520'6 516'4 -4'2 1:17P Jul 28
HARD RED WINTER WHEA...  Dec 18 @KW8Z 520'6 516'4 -4'2 1:17P Jul 28
HARD RED WINTER WHEA...  Mar 19 @KW9H 520'6 516'4 -4'2 1:17P Jul 28
HARD RED WINTER WHEA...  May 19 @KW9K 520'6 516'4 -4'2 1:17P Jul 28
HARD RED WINTER WHEA...  Jul 19 @KW9N 520'6 516'4 -4'2 1:17P Jul 28
CORN  Sep 16 @C6U 331'2 331'2 332'2 328'6 330'0 -1'2 6:57A Jul 29
CORN  Dec 16 @C6Z 338'6 338'6 339'6 336'0 337'2 -1'4 6:58A Jul 29
CORN  Mar 17 @C7H 347'4 347'4 348'2 345'0 346'0 -1'4 6:55A Jul 29
CORN  May 17 @C7K 353'2 353'2 354'0 350'4 352'0 -1'2 6:27A Jul 29
CORN  Jul 17 @C7N 358'4 358'4 359'2 355'6 356'4 -2'0 6:07A Jul 29
CORN  Sep 17 @C7U 362'2 362'6 362'6 360'4 361'0 -1'2 6:25A Jul 29
CORN  Dec 17 @C7Z 368'2 368'0 368'4 366'0 367'0 -1'2 6:26A Jul 29
CORN  Mar 18 @C8H 379'6 377'0 377'0 377'0 377'0 -2'0 1:16P Jul 28
CORN  May 18 @C8K 384'6 385'0 -1'6 1:16P Jul 28
CORN  Jul 18 @C8N 388'6 388'6 388'6 386'0 386'0 -1'2 1:16P Jul 28
CORN  Sep 18 @C8U 386'4 385'0 385'0 385'0 385'0 -1'4 1:16P Jul 28
CORN  Dec 18 @C8Z 387'2 386'0 -1'4 1:16P Jul 28
CORN  Jul 19 @C9N 403'0 402'0 402'0 402'0 402'0 -1'0 4:50A Jul 29
CORN  Dec 19 @C9Z 396'2 395'0 -1'0 1:16P Jul 28
SOYBEANS  Aug 16 @S6Q 1003'4 1005'2 1010'6 996'2 999'4 -4'0 6:48A Jul 29
SOYBEANS  Sep 16 @S6U 993'2 995'2 1000'0 984'0 987'0 -6'2 6:55A Jul 29
SOYBEANS  Nov 16 @S6X 978'0 980'0 984'4 968'6 971'6 -6'2 6:58A Jul 29
SOYBEANS  Jan 17 @S7F 978'4 980'0 984'6 969'0 972'4 -6'0 6:55A Jul 29
SOYBEANS  Mar 17 @S7H 968'0 970'2 973'4 959'6 962'4 -5'4 6:55A Jul 29
SOYBEANS  May 17 @S7K 963'0 968'4 968'4 956'0 957'4 -5'4 6:42A Jul 29
SOYBEANS  Jul 17 @S7N 963'6 966'4 968'0 956'4 958'4 -5'2 6:55A Jul 29
SOYBEANS  Aug 17 @S7Q 955'6 948'2 948'2 948'2 948'2 -7'4 4:50A Jul 29
SOYBEANS  Sep 17 @S7U 946'6 936'0 -10'6 1:16P Jul 28
SOYBEANS  Nov 17 @S7X 919'6 919'6 922'6 912'6 916'4 -3'2 6:42A Jul 29
SOYBEANS  Jan 18 @S8F 930'2 932'6 -8'4 1:16P Jul 28
SOYBEANS  Mar 18 @S8H 928'2 920'0 -7'6 1:16P Jul 28
SOYBEANS  May 18 @S8K 930'0 922'2 -7'6 1:16P Jul 28
SOYBEANS  Jul 18 @S8N 934'2 949'0 -8'0 1:16P Jul 28
SOYBEANS  Aug 18 @S8Q 932'2 981'2 -8'0 1:16P Jul 28
SOYBEANS  Sep 18 @S8U 926'6 940'0 -8'0 1:16P Jul 28
SOYBEANS  Nov 18 @S8X 916'2 910'0 910'0 908'0 908'0 -6'6 1:16P Jul 28
SOYBEANS  Jul 19 @S9N 932'0 960'0 -6'6 1:16P Jul 28
SOYBEANS  Nov 19 @S9X 911'2 930'0 -6'6 1:16P Jul 28
LIVE CATTLE  Aug 16 @LE6Q 113.950 113.875 114.875 113.050 113.100 - 0.625 1:04P Jul 28
LIVE CATTLE  Oct 16 @LE6V 113.050 112.475 113.775 111.825 111.850 - 0.950 1:04P Jul 28
LIVE CATTLE  Dec 16 @LE6Z 113.900 113.600 114.425 112.400 112.400 - 1.225 1:04P Jul 28
LIVE CATTLE  Feb 17 @LE7G 113.275 113.050 113.800 111.675 111.700 - 1.275 1:04P Jul 28
LIVE CATTLE  Apr 17 @LE7J 111.700 111.500 112.175 110.075 110.075 - 1.300 1:04P Jul 28
LIVE CATTLE  Jun 17 @LE7M 105.225 104.975 105.650 103.575 103.575 - 1.400 1:03P Jul 28
LIVE CATTLE  Aug 17 @LE7Q 104.675 104.700 105.150 103.425 103.475 - 1.250 1:00P Jul 28
FEEDER CATTLE  Aug 16 @GF6Q 142.275 141.975 144.200 139.900 140.250 - 1.800 1:04P Jul 28
FEEDER CATTLE  Sep 16 @GF6U 141.125 141.125 142.975 138.675 138.950 - 1.975 1:04P Jul 28
FEEDER CATTLE  Oct 16 @GF6V 140.250 140.125 141.750 137.800 138.000 - 1.900 1:04P Jul 28
FEEDER CATTLE  Nov 16 @GF6X 137.350 137.600 138.825 135.125 135.200 - 1.925 1:04P Jul 28
FEEDER CATTLE  Jan 17 @GF7F 133.600 133.600 134.700 131.025 131.300 - 2.275 1:04P Jul 28
FEEDER CATTLE  Mar 17 @GF7H 133.025 133.050 133.700 130.000 130.300 - 2.925 1:01P Jul 28
FEEDER CATTLE  Apr 17 @GF7J 133.650 134.000 134.275 130.750 130.750 - 2.900 1:00P Jul 28
FEEDER CATTLE  May 17 @GF7K 133.225 133.225 133.225 131.000 131.000 - 2.225 1:00P Jul 28
LEAN HOGS  Aug 16 @HE6Q 71.675 71.725 71.775 68.775 69.250 -2.825 1:04P Jul 28
LEAN HOGS  Oct 16 @HE6V 61.050 60.850 61.050 59.125 59.625 -1.850 1:04P Jul 28
LEAN HOGS  Dec 16 @HE6Z 56.450 56.250 56.475 54.725 55.250 -1.625 1:04P Jul 28
LEAN HOGS  Feb 17 @HE7G 61.000 60.900 60.900 59.200 59.850 -1.725 1:03P Jul 28
LEAN HOGS  Apr 17 @HE7J 65.575 65.600 65.600 63.925 64.400 -1.575 1:04P Jul 28
LEAN HOGS  May 17 @HE7K 71.350 72.375 -1.225 1:00P Jul 28
LEAN HOGS  Jun 17 @HE7M 74.775 74.125 74.675 73.575 73.600 -1.125 1:00P Jul 28
LEAN HOGS  Jul 17 @HE7N 73.975 73.300 73.700 72.875 73.150 -1.100 1:04P Jul 28
LEAN HOGS  Aug 17 @HE7Q 72.650 72.400 72.525 71.775 72.525 -0.700 1:00P Jul 28
LEAN HOGS  Oct 17 @HE7V 61.600 61.600 61.600 61.200 61.300 -0.375 1:00P Jul 28
LEAN HOGS  Dec 17 @HE7Z 59.000 60.000 -0.375 1:01P Jul 28
SOYBEAN MEAL  Aug 16 @SM6Q 3415 3417 3435 3383 3398 - 17 6:48A Jul 29
SOYBEAN MEAL  Sep 16 @SM6U 3428 3430 3444 3393 3406 - 22 6:58A Jul 29
SOYBEAN MEAL  Oct 16 @SM6V 3419 3423 3432 3385 3399 - 20 6:58A Jul 29
SOYBEAN MEAL  Dec 16 @SM6Z 3408 3416 3428 3375 3388 - 20 6:58A Jul 29
SOYBEAN MEAL  Jan 17 @SM7F 3365 3374 3384 3331 3342 - 23 6:55A Jul 29
SOYBEAN MEAL  Mar 17 @SM7H 3280 3288 3288 3250 3260 - 20 6:40A Jul 29
SOYBEAN MEAL  May 17 @SM7K 3222 3228 3232 3198 3206 - 16 6:41A Jul 29
SOYBEAN MEAL  Jul 17 @SM7N 3225 3233 3238 3199 3208 - 17 6:57A Jul 29
SOYBEAN MEAL  Aug 17 @SM7Q 3208 3187 3188 3187 3188 - 20 6:42A Jul 29
SOYBEAN MEAL  Sep 17 @SM7U 3186 3170 3171 3170 3171 - 15 6:42A Jul 29
SOYBEAN MEAL  Oct 17 @SM7V 3135 3121 3135 3120 3135 6:42A Jul 29
SOYBEAN MEAL  Dec 17 @SM7Z 3125 3125 3125 3109 3120 - 5 6:42A Jul 29
SOYBEAN MEAL  Jan 18 @SM8F 3159 3114 3130 3114 3130 - 36 1:18P Jul 28
SOYBEAN MEAL  Mar 18 @SM8H 3166 3125 - 36 1:18P Jul 28
SOYBEAN MEAL  May 18 @SM8K 3156 3120 - 36 1:18P Jul 28
SOYBEAN MEAL  Jul 18 @SM8N 3151 3120 - 35 1:18P Jul 28
SOYBEAN MEAL  Aug 18 @SM8Q 3140 3085 - 27 1:18P Jul 28
SOYBEAN MEAL  Sep 18 @SM8U 3136 3110 - 26 1:18P Jul 28
SOYBEAN MEAL  Oct 18 @SM8V 3128 3102 - 26 1:18P Jul 28
SOYBEAN MEAL  Dec 18 @SM8Z 3124 3100 - 27 1:18P Jul 28

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

E-MINI CRUDE OIL (@QM6U)
Exchange:  NYMEX
Last Trade:  40.775
Change:  -0.375
Bid:  40.800
Ask:  40.825
Today's High:  41.200
Today's Low:  40.575
Volume:  8,101
Open:  41.100
Settle:  41.150
Prev:  41.150
Contract High: 
Contract Low: 
Updated:  Jul-29-2016
6:58:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Freight Costs Rise as Large Crops Loom
Katie Micik – Markets Editor Bio
Posted at Monday, July 25, 2016 12:26PM CDT
@QM6U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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