Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
E-MINI CRUDE OIL  Oct 16 @QM6V 47.650 46.975 47.300 46.775 47.050 -0.600 7:41A Aug 29
E-MINI CRUDE OIL  Nov 16 @QM6X 48.325 47.800 47.900 47.500 47.625 -0.700 7:26A Aug 29
E-MINI CRUDE OIL  Dec 16 @QM6Z 48.975 48.500 48.500 48.200 48.250 -0.725 2:03A Aug 29
CRUDE OIL  Oct 16 QCL6V 47.64 47.22 47.28 46.78 47.04 -0.60 7:40A Aug 29
CRUDE OIL  Nov 16 QCL6X 48.33 47.89 47.95 47.46 47.70 -0.63 7:40A Aug 29
CRUDE OIL  Dec 16 QCL6Z 48.98 48.60 48.61 48.12 48.34 -0.64 7:40A Aug 29
HARD RED WINTER WHEA...  Sep 16 @KW6U 389'6 389'6 390'0 382'6 383'2 -6'4 7:32A Aug 29
HARD RED WINTER WHEA...  Dec 16 @KW6Z 416'6 416'2 416'6 409'6 410'2 -6'4 7:39A Aug 29
HARD RED WINTER WHEA...  Mar 17 @KW7H 432'6 432'6 432'6 426'2 426'4 -6'2 7:33A Aug 29
HARD RED WINTER WHEA...  May 17 @KW7K 443'2 443'2 443'2 436'4 437'0 -6'2 7:33A Aug 29
HARD RED WINTER WHEA...  Jul 17 @KW7N 453'6 453'2 453'2 447'0 447'2 -6'4 7:32A Aug 29
HARD RED WINTER WHEA...  Sep 17 @KW7U 470'0 469'4 469'4 463'6 463'6 -6'2 1:41A Aug 29
HARD RED WINTER WHEA...  Dec 17 @KW7Z 507'6 507'2 507'6 494'0 494'4 -13'2 1:16P Aug 26
HARD RED WINTER WHEA...  Mar 18 @KW8H 520'6 520'0 -14'4 1:16P Aug 26
HARD RED WINTER WHEA...  May 18 @KW8K 519'4 534'4 -15'0 1:16P Aug 26
HARD RED WINTER WHEA...  Jul 18 @KW8N 514'6 524'4 -16'0 1:16P Aug 26
HARD RED WINTER WHEA...  Sep 18 @KW8U 514'6 498'6 -16'0 1:16P Aug 26
HARD RED WINTER WHEA...  Dec 18 @KW8Z 514'6 498'6 -16'0 1:16P Aug 26
HARD RED WINTER WHEA...  Mar 19 @KW9H 514'6 498'6 -16'0 1:16P Aug 26
HARD RED WINTER WHEA...  May 19 @KW9K 514'6 498'6 -16'0 1:16P Aug 26
HARD RED WINTER WHEA...  Jul 19 @KW9N 514'6 498'6 -16'0 1:16P Aug 26
CORN  Sep 16 @C6U 316'2 316'2 318'6 314'6 314'6 -1'4 7:40A Aug 29
CORN  Dec 16 @C6Z 325'0 325'0 327'2 323'4 323'6 -1'2 7:40A Aug 29
CORN  Mar 17 @C7H 334'4 334'6 336'6 333'4 333'4 -1'0 7:40A Aug 29
CORN  May 17 @C7K 341'6 341'6 343'6 340'4 340'6 -1'0 7:37A Aug 29
CORN  Jul 17 @C7N 349'0 349'4 351'0 348'0 348'0 -1'0 7:29A Aug 29
CORN  Sep 17 @C7U 356'2 356'4 357'0 355'0 355'0 -1'2 7:29A Aug 29
CORN  Dec 17 @C7Z 366'6 366'4 369'4 365'4 365'4 -1'2 7:29A Aug 29
CORN  Mar 18 @C8H 377'0 377'2 378'6 377'2 378'6 1'6 7:22P Aug 28
CORN  May 18 @C8K 382'2 384'4 386'6 384'4 386'6 4'4 7:24P Aug 28
CORN  Jul 18 @C8N 385'4 386'6 387'4 386'6 387'4 2'0 7:25P Aug 28
CORN  Sep 18 @C8U 380'4 386'0 386'4 386'0 386'4 6'0 7:26P Aug 28
CORN  Dec 18 @C8Z 382'4 387'6 388'0 382'4 382'4 0'0 2:07A Aug 29
CORN  Jul 19 @C9N 402'2 410'0 -1'4 1:15P Aug 26
CORN  Dec 19 @C9Z 394'6 393'6 393'6 393'4 393'4 -3'4 1:15P Aug 26
SOYBEANS  Sep 16 @S6U 990'6 991'6 998'2 984'0 985'4 -5'2 7:34A Aug 29
SOYBEANS  Nov 16 @S6X 967'2 967'4 974'0 961'2 962'6 -4'4 7:40A Aug 29
SOYBEANS  Jan 17 @S7F 969'6 969'6 976'0 964'2 966'0 -3'6 7:39A Aug 29
SOYBEANS  Mar 17 @S7H 970'4 966'4 976'6 965'0 966'6 -3'6 7:34A Aug 29
SOYBEANS  May 17 @S7K 972'0 969'0 978'0 966'6 966'6 -5'2 7:25A Aug 29
SOYBEANS  Jul 17 @S7N 973'6 973'6 978'2 968'4 968'4 -5'2 7:25A Aug 29
SOYBEANS  Aug 17 @S7Q 970'4 970'0 976'0 963'4 969'0 -1'2 1:19P Aug 26
SOYBEANS  Sep 17 @S7U 949'2 947'6 947'6 947'6 947'6 0'4 1:19P Aug 26
SOYBEANS  Nov 17 @S7X 932'4 932'4 937'2 927'0 929'4 -3'0 7:32A Aug 29
SOYBEANS  Jan 18 @S8F 935'2 939'0 939'0 939'0 939'0 3'6 9:00P Aug 28
SOYBEANS  Mar 18 @S8H 935'2 935'4 1'0 1:19P Aug 26
SOYBEANS  May 18 @S8K 937'0 937'6 0'6 1:19P Aug 26
SOYBEANS  Jul 18 @S8N 939'4 949'0 1'6 1:19P Aug 26
SOYBEANS  Aug 18 @S8Q 936'6 981'2 1'6 1:19P Aug 26
SOYBEANS  Sep 18 @S8U 931'2 940'0 1'6 1:19P Aug 26
SOYBEANS  Nov 18 @S8X 917'2 929'0 1'6 1:19P Aug 26
SOYBEANS  Jul 19 @S9N 932'6 960'0 1'6 1:19P Aug 26
SOYBEANS  Nov 19 @S9X 914'6 930'0 1'6 1:19P Aug 26
LIVE CATTLE  Aug 16 @LE6Q 112.475 112.250 112.750 110.025 110.025 - 2.125 1:04P Aug 26
LIVE CATTLE  Oct 16 @LE6V 108.525 108.450 109.425 106.200 106.200 - 2.175 1:04P Aug 26
LIVE CATTLE  Dec 16 @LE6Z 109.950 109.825 110.850 107.950 108.100 - 1.850 1:04P Aug 26
LIVE CATTLE  Feb 17 @LE7G 109.775 109.700 110.575 108.075 108.100 - 1.550 1:04P Aug 26
LIVE CATTLE  Apr 17 @LE7J 108.575 108.575 109.325 107.200 107.275 - 1.275 1:04P Aug 26
LIVE CATTLE  Jun 17 @LE7M 102.100 102.125 102.575 100.875 101.050 - 1.100 1:04P Aug 26
LIVE CATTLE  Aug 17 @LE7Q 101.125 101.300 101.400 100.000 100.350 - 0.900 1:01P Aug 26
LIVE CATTLE  Oct 17 @LE7V 102.200 102.200 102.200 101.250 101.575 - 0.625 1:00P Aug 26
FEEDER CATTLE  Sep 16 @GF6U 141.800 141.500 142.600 139.275 140.100 - 1.875 1:04P Aug 26
FEEDER CATTLE  Oct 16 @GF6V 138.100 137.450 138.925 135.150 136.100 - 2.150 1:04P Aug 26
FEEDER CATTLE  Nov 16 @GF6X 134.850 134.275 135.600 132.000 132.950 - 2.025 1:04P Aug 26
FEEDER CATTLE  Jan 17 @GF7F 130.700 130.475 131.050 128.000 128.900 - 1.725 1:04P Aug 26
FEEDER CATTLE  Mar 17 @GF7H 129.525 128.975 129.725 126.925 127.875 - 1.600 1:01P Aug 26
FEEDER CATTLE  Apr 17 @GF7J 128.925 129.000 129.100 127.500 127.800 - 1.000 1:00P Aug 26
FEEDER CATTLE  May 17 @GF7K 128.200 128.200 129.250 126.500 127.175 - 1.250 1:01P Aug 26
FEEDER CATTLE  Aug 17 @GF7Q 127.475 127.000 - 0.475 1:00P Aug 26
LEAN HOGS  Oct 16 @HE6V 58.700 59.325 61.700 59.325 61.325 2.625 1:04P Aug 26
LEAN HOGS  Dec 16 @HE6Z 54.475 55.000 57.350 55.000 56.600 2.150 1:04P Aug 26
LEAN HOGS  Feb 17 @HE7G 59.350 59.800 62.000 59.750 60.900 1.600 1:04P Aug 26
LEAN HOGS  Apr 17 @HE7J 64.850 65.250 66.775 65.250 65.950 1.125 1:03P Aug 26
LEAN HOGS  May 17 @HE7K 71.300 71.475 71.475 71.475 71.475 0.525 1:00P Aug 26
LEAN HOGS  Jun 17 @HE7M 74.675 75.000 76.900 75.000 75.750 1.125 1:03P Aug 26
LEAN HOGS  Jul 17 @HE7N 74.350 75.250 75.250 74.650 74.650 0.650 1:00P Aug 26
LEAN HOGS  Aug 17 @HE7Q 73.250 74.700 75.200 73.700 73.750 0.750 1:00P Aug 26
LEAN HOGS  Oct 17 @HE7V 63.000 63.625 64.200 63.625 64.200 0.750 1:00P Aug 26
LEAN HOGS  Dec 17 @HE7Z 60.300 60.900 61.000 60.900 61.000 0.700 1:00P Aug 26
LEAN HOGS  Feb 18 @HE8G 60.775 60.925 0.150 1:00P Aug 26
SOYBEAN MEAL  Sep 16 @SM6U 3212 3209 3233 3195 3210 - 2 7:39A Aug 29
SOYBEAN MEAL  Oct 16 @SM6V 3182 3177 3206 3165 3179 - 3 7:40A Aug 29
SOYBEAN MEAL  Dec 16 @SM6Z 3155 3150 3182 3139 3152 - 3 7:40A Aug 29
SOYBEAN MEAL  Jan 17 @SM7F 3133 3123 3155 3119 3132 - 1 7:33A Aug 29
SOYBEAN MEAL  Mar 17 @SM7H 3112 3110 3133 3102 3110 - 2 7:13A Aug 29
SOYBEAN MEAL  May 17 @SM7K 3098 3100 3124 3090 3103 5 7:34A Aug 29
SOYBEAN MEAL  Jul 17 @SM7N 3102 3102 3125 3095 3103 1 7:34A Aug 29
SOYBEAN MEAL  Aug 17 @SM7Q 3096 3092 3106 3092 3106 10 4:16A Aug 29
SOYBEAN MEAL  Sep 17 @SM7U 3086 3081 3090 3080 3090 4 8:23P Aug 28
SOYBEAN MEAL  Oct 17 @SM7V 3043 3041 3041 3041 3041 - 2 6:55A Aug 29
SOYBEAN MEAL  Dec 17 @SM7Z 3037 3019 3058 3019 3039 2 7:22A Aug 29
SOYBEAN MEAL  Jan 18 @SM8F 3039 3050 3051 3050 3051 5 1:16P Aug 26
SOYBEAN MEAL  Mar 18 @SM8H 3048 3047 1 1:16P Aug 26
SOYBEAN MEAL  May 18 @SM8K 3053 3056 3 1:16P Aug 26
SOYBEAN MEAL  Jul 18 @SM8N 3062 3061 3063 3061 3062 10 1:16P Aug 26
SOYBEAN MEAL  Aug 18 @SM8Q 3049 3085 10 1:16P Aug 26
SOYBEAN MEAL  Sep 18 @SM8U 3041 3053 12 1:16P Aug 26
SOYBEAN MEAL  Oct 18 @SM8V 3041 3052 11 1:16P Aug 26
SOYBEAN MEAL  Dec 18 @SM8Z 3055 3050 11 1:16P Aug 26

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

E-MINI CRUDE OIL (@QM6V)
Exchange:  NYMEX
Last Trade:  47.050
Change:  -0.600
Bid:  47.025
Ask:  47.050
Today's High:  47.300
Today's Low:  46.775
Volume:  13,322
Open:  46.975
Settle:  47.650
Prev:  47.650
Contract High: 
Contract Low: 
Updated:  Aug-29-2016
7:41:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Louisiana Flooding Affecting Transportation, Crops
Katie Micik – Markets Editor Bio
Posted at Monday, August 22, 2016 2:39PM CDT
@QM6V
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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