Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
E-MINI CRUDE OIL  Jan 18 @QM8F 58.025 58.050 58.900 57.775 58.725 0.700 8:28A Nov 24
E-MINI CRUDE OIL  Feb 18 @QM8G 58.025 57.900 58.850 57.850 58.550 0.525 8:21A Nov 24
E-MINI CRUDE OIL  Mar 18 @QM8H 57.950 57.700 58.650 57.700 58.650 0.700 6:32A Nov 24
CRUDE OIL  Jan 18 QCL8F 58.02 58.05 58.92 57.75 58.72 0.70 8:29A Nov 24
CRUDE OIL  Feb 18 QCL8G 58.02 58.01 58.87 57.74 58.65 0.63 8:29A Nov 24
CRUDE OIL  Mar 18 QCL8H 57.94 57.93 58.72 57.65 58.45 0.51 8:29A Nov 24
HARD RED WINTER WHEA...  Dec 17 @KW7Z 420'2 420'0 424'6 418'0 421'0 0'6 1:19P Nov 22
HARD RED WINTER WHEA...  Mar 18 @KW8H 437'6 437'0 442'4 435'2 438'4 0'6 1:19P Nov 22
HARD RED WINTER WHEA...  May 18 @KW8K 450'4 450'0 455'4 448'6 451'6 1'0 1:17P Nov 22
HARD RED WINTER WHEA...  Jul 18 @KW8N 468'2 468'2 473'2 466'2 469'2 1'2 1:16P Nov 22
HARD RED WINTER WHEA...  Sep 18 @KW8U 485'4 487'0 489'4 484'0 487'0 1'4 1:16P Nov 22
HARD RED WINTER WHEA...  Dec 18 @KW8Z 509'2 510'4 514'0 507'6 511'4 1'4 1:16P Nov 22
HARD RED WINTER WHEA...  Mar 19 @KW9H 524'0 528'4 528'6 526'6 527'2 1'2 1:16P Nov 22
HARD RED WINTER WHEA...  May 19 @KW9K 533'0 521'2 1'4 1:16P Nov 22
HARD RED WINTER WHEA...  Jul 19 @KW9N 533'0 535'2 543'2 535'2 543'2 1'4 1:16P Nov 22
HARD RED WINTER WHEA...  Sep 19 @KW9U 539'6 562'0 1'4 1:16P Nov 22
HARD RED WINTER WHEA...  Dec 19 @KW9Z 556'4 580'0 1'4 1:16P Nov 22
HARD RED WINTER WHEA...  Mar 20 @KW0H 556'4 558'0 1'4 1:16P Nov 22
HARD RED WINTER WHEA...  May 20 @KW0K 556'4 558'0 1'4 1:16P Nov 22
HARD RED WINTER WHEA...  Jul 20 @KW0N 556'4 558'0 1'4 1:16P Nov 22
CORN  Dec 17 @C7Z 345'0 344'2 347'0 344'0 344'4 0'2 1:19P Nov 22
CORN  Mar 18 @C8H 356'2 355'4 358'0 355'2 356'4 0'6 1:19P Nov 22
CORN  May 18 @C8K 364'4 364'0 366'2 363'4 364'4 0'6 1:19P Nov 22
CORN  Jul 18 @C8N 372'2 372'0 374'2 371'4 372'2 1'0 1:19P Nov 22
CORN  Sep 18 @C8U 379'4 379'0 381'2 378'4 379'6 1'0 1:19P Nov 22
CORN  Dec 18 @C8Z 388'0 387'4 389'6 387'0 388'2 1'0 1:19P Nov 22
CORN  Mar 19 @C9H 396'6 396'2 398'0 396'2 396'6 1'0 1:19P Nov 22
CORN  May 19 @C9K 402'6 403'0 404'2 402'4 402'6 0'6 1:19P Nov 22
CORN  Jul 19 @C9N 407'6 407'0 408'6 407'0 408'2 0'4 1:16P Nov 22
CORN  Sep 19 @C9U 405'4 399'4 0'6 1:16P Nov 22
CORN  Dec 19 @C9Z 408'6 409'0 410'4 409'0 409'6 1'0 1:16P Nov 22
CORN  Jul 20 @C0N 419'0 416'0 1'0 1:16P Nov 22
CORN  Dec 20 @C0Z 410'4 411'0 411'0 411'0 411'0 3'2 1:16P Nov 22
SOYBEANS  Jan 18 @S8F 989'0 988'4 999'4 987'4 997'0 8'2 1:19P Nov 22
SOYBEANS  Mar 18 @S8H 1000'2 999'4 1010'4 998'6 1008'2 8'2 1:19P Nov 22
SOYBEANS  May 18 @S8K 1010'0 1008'6 1020'2 1008'2 1017'4 8'2 1:19P Nov 22
SOYBEANS  Jul 18 @S8N 1018'0 1017'2 1028'2 1016'4 1026'0 8'2 1:19P Nov 22
SOYBEANS  Aug 18 @S8Q 1018'6 1023'4 1028'4 1023'4 1026'0 7'4 1:15P Nov 22
SOYBEANS  Sep 18 @S8U 1009'2 1009'2 1018'0 1009'2 1016'0 6'6 1:15P Nov 22
SOYBEANS  Nov 18 @S8X 1001'0 1000'0 1009'4 999'2 1006'6 6'0 1:19P Nov 22
SOYBEANS  Jan 19 @S9F 1006'4 1006'4 1015'0 1006'4 1012'6 6'4 1:15P Nov 22
SOYBEANS  Mar 19 @S9H 1010'2 1009'6 1018'0 1009'6 1015'6 6'0 1:15P Nov 22
SOYBEANS  May 19 @S9K 1014'6 1015'0 5'6 1:15P Nov 22
SOYBEANS  Jul 19 @S9N 1020'0 1020'2 1028'0 1020'2 1026'0 6'0 1:15P Nov 22
SOYBEANS  Aug 19 @S9Q 1018'2 987'4 6'2 1:15P Nov 22
SOYBEANS  Sep 19 @S9U 1012'0 980'4 6'2 1:15P Nov 22
SOYBEANS  Nov 19 @S9X 998'0 997'6 1005'6 997'6 1003'0 5'0 1:15P Nov 22
SOYBEANS  Jan 20 @S0F 998'0 1003'0 5'0 1:15P Nov 22
SOYBEANS  Mar 20 @S0H 998'0 1003'0 5'0 1:15P Nov 22
SOYBEANS  May 20 @S0K 1006'0 1011'0 5'0 1:15P Nov 22
SOYBEANS  Jul 20 @S0N 1013'4 965'6 4'6 1:15P Nov 22
SOYBEANS  Aug 20 @S0Q 1013'4 1018'2 4'6 1:15P Nov 22
SOYBEANS  Sep 20 @S0U 1013'4 1018'2 4'6 1:15P Nov 22
SOYBEANS  Nov 20 @S0X 994'6 985'0 4'2 1:15P Nov 22
SOYBEANS  Jul 21 @S1N 994'6 999'0 4'2 1:15P Nov 22
SOYBEANS  Nov 21 @S1X 994'6 999'0 4'2 1:15P Nov 22
LIVE CATTLE  Dec 17 @LE7Z 117.975 119.200 119.825 118.825 119.200 1.075 1:04P Nov 22
LIVE CATTLE  Feb 18 @LE8G 124.050 125.000 125.950 124.850 125.600 1.425 1:04P Nov 22
LIVE CATTLE  Apr 18 @LE8J 124.800 125.500 126.350 125.300 126.000 1.150 1:04P Nov 22
LIVE CATTLE  Jun 18 @LE8M 117.575 117.975 118.600 117.900 118.500 1.000 1:04P Nov 22
LIVE CATTLE  Aug 18 @LE8Q 114.025 114.600 114.875 114.350 114.725 0.825 1:04P Nov 22
LIVE CATTLE  Oct 18 @LE8V 113.675 114.250 114.500 113.950 114.400 0.800 1:01P Nov 22
LIVE CATTLE  Dec 18 @LE8Z 115.000 115.000 115.775 114.975 115.575 0.725 1:01P Nov 22
LIVE CATTLE  Feb 19 @LE9G 115.775 115.775 116.550 115.775 116.550 0.750 1:00P Nov 22
LIVE CATTLE  Apr 19 @LE9J 115.200 116.000 116.000 116.000 116.000 0.875 1:00P Nov 22
FEEDER CATTLE  Jan 18 @GF8F 151.625 152.750 153.425 152.475 152.700 1.100 1:04P Nov 22
FEEDER CATTLE  Mar 18 @GF8H 149.825 150.950 151.550 150.525 151.000 1.325 1:04P Nov 22
FEEDER CATTLE  Apr 18 @GF8J 149.675 150.425 151.250 150.325 150.875 1.250 1:04P Nov 22
FEEDER CATTLE  May 18 @GF8K 148.850 149.600 150.250 149.325 150.150 1.250 1:00P Nov 22
FEEDER CATTLE  Aug 18 @GF8Q 150.600 151.275 152.200 151.050 152.150 1.450 1:01P Nov 22
FEEDER CATTLE  Sep 18 @GF8U 149.100 149.175 150.300 149.175 150.300 1.400 1:00P Nov 22
FEEDER CATTLE  Oct 18 @GF8V 147.700 146.950 1.125 1:00P Nov 22
FEEDER CATTLE  Nov 18 @GF8X 146.400 146.750 0.350 1:00P Nov 22
LEAN HOGS  Dec 17 @HE7Z 60.700 61.250 62.900 60.950 62.700 2.125 1:04P Nov 22
LEAN HOGS  Feb 18 @HE8G 66.950 67.150 69.150 66.875 69.000 2.150 1:04P Nov 22
LEAN HOGS  Apr 18 @HE8J 71.375 71.450 73.150 71.400 72.950 1.675 1:04P Nov 22
LEAN HOGS  May 18 @HE8K 77.000 77.275 78.600 77.275 78.600 1.500 1:00P Nov 22
LEAN HOGS  Jun 18 @HE8M 80.775 80.775 82.550 80.750 82.275 1.675 1:03P Nov 22
LEAN HOGS  Jul 18 @HE8N 80.650 80.850 82.350 80.800 82.150 1.625 1:03P Nov 22
LEAN HOGS  Aug 18 @HE8Q 79.600 79.975 81.125 79.625 81.000 1.525 1:03P Nov 22
LEAN HOGS  Oct 18 @HE8V 67.075 67.475 68.275 67.000 68.100 1.200 1:03P Nov 22
LEAN HOGS  Dec 18 @HE8Z 61.850 62.125 62.700 62.000 62.550 0.850 1:03P Nov 22
LEAN HOGS  Feb 19 @HE9G 65.300 65.300 65.750 65.300 65.750 0.450 1:02P Nov 22
LEAN HOGS  Apr 19 @HE9J 68.900 68.900 0.450 1:02P Nov 22
SOYBEAN MEAL  Dec 17 @SM7Z 3183 3184 3253 3178 3248 61 1:19P Nov 22
SOYBEAN MEAL  Jan 18 @SM8F 3204 3203 3274 3199 3270 63 1:19P Nov 22
SOYBEAN MEAL  Mar 18 @SM8H 3238 3236 3306 3233 3301 60 1:19P Nov 22
SOYBEAN MEAL  May 18 @SM8K 3263 3263 3328 3258 3326 60 1:19P Nov 22
SOYBEAN MEAL  Jul 18 @SM8N 3284 3280 3347 3280 3345 58 1:19P Nov 22
SOYBEAN MEAL  Aug 18 @SM8Q 3284 3280 3340 3280 3338 54 1:15P Nov 22
SOYBEAN MEAL  Sep 18 @SM8U 3271 3284 3325 3280 3321 51 1:15P Nov 22
SOYBEAN MEAL  Oct 18 @SM8V 3234 3248 3296 3248 3286 51 1:15P Nov 22
SOYBEAN MEAL  Dec 18 @SM8Z 3242 3240 3303 3240 3290 49 1:16P Nov 22
SOYBEAN MEAL  Jan 19 @SM9F 3251 3267 3301 3267 3301 46 1:15P Nov 22
SOYBEAN MEAL  Mar 19 @SM9H 3266 3302 3303 3302 3303 46 1:15P Nov 22
SOYBEAN MEAL  May 19 @SM9K 3284 3249 44 1:15P Nov 22
SOYBEAN MEAL  Jul 19 @SM9N 3303 3308 3354 3308 3354 42 1:15P Nov 22
SOYBEAN MEAL  Aug 19 @SM9Q 3304 3266 42 1:15P Nov 22
SOYBEAN MEAL  Sep 19 @SM9U 3300 3266 42 1:15P Nov 22
SOYBEAN MEAL  Oct 19 @SM9V 3273 3251 40 1:15P Nov 22
SOYBEAN MEAL  Dec 19 @SM9Z 3284 3323 3342 3322 3322 43 1:15P Nov 22
SOYBEAN MEAL  Jul 20 @SM0N 3299 3342 43 1:15P Nov 22
SOYBEAN MEAL  Oct 20 @SM0V 3299 3342 43 1:15P Nov 22
SOYBEAN MEAL  Dec 20 @SM0Z 3321 3380 43 1:15P Nov 22
COTTON  Mar 18 QTT8H 0.7114 0.6275  
COTTON  May 18 QTT8K 0.7096 0.7198 0.0102 1:26P Nov 22
COTTON  Jul 18 QTT8N 0.7143 0.7244 0.0101 1:26P Nov 22

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

E-MINI CRUDE OIL (@QM8F)
Exchange:  NYMEX
Last Trade:  58.725
Change:  0.700
Bid:  58.725
Ask:  58.750
Today's High:  58.900
Today's Low:  57.775
Volume:  0
Open:  58.050
Settle:  58.025
Prev:  58.025
Contract High: 
Contract Low: 
Updated:  Nov-24-2017
8:28:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
2017 HRS Wheat, Durum Crop: Survival of the Fittest
Editorial Staff – 
Posted at Monday, November 20, 2017 12:16PM CST
@QM8F
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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