Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
E-MINI CRUDE OIL  Sep 17 @QM7U 46.350 46.475 47.950 46.375 47.900 1.550 1:35P Jul 25
E-MINI CRUDE OIL  Oct 17 @QM7V 46.500 46.650 48.025 46.525 47.950 1.525 1:32P Jul 25
E-MINI CRUDE OIL  Nov 17 @QM7X 46.725 46.750 48.175 46.750 48.050 1.475 1:32P Jul 25
CRUDE OIL  Sep 17 QCL7U 46.34 46.46 47.97 46.38 47.93 1.59 1:34P Jul 25
CRUDE OIL  Oct 17 QCL7V 46.51 46.63 48.10 46.53 48.06 1.55 1:34P Jul 25
CRUDE OIL  Nov 17 QCL7X 46.72 46.83 48.25 46.74 48.25 1.53 1:33P Jul 25
HARD RED WINTER WHEA...  Sep 17 @KW7U 487'4 493'2 493'2 472'2 474'2 -14'6 1:19P Jul 25
HARD RED WINTER WHEA...  Dec 17 @KW7Z 514'4 520'0 520'2 499'2 501'2 -15'0 1:19P Jul 25
HARD RED WINTER WHEA...  Mar 18 @KW8H 531'6 537'0 537'0 516'6 518'0 -14'6 1:18P Jul 25
HARD RED WINTER WHEA...  May 18 @KW8K 545'4 548'0 548'0 531'0 531'0 -14'6 1:17P Jul 25
HARD RED WINTER WHEA...  Jul 18 @KW8N 558'2 561'4 561'4 545'2 545'2 -13'2 1:17P Jul 25
HARD RED WINTER WHEA...  Sep 18 @KW8U 571'2 568'2 568'2 561'4 562'0 -11'4 1:17P Jul 25
HARD RED WINTER WHEA...  Dec 18 @KW8Z 589'2 580'4 583'4 575'6 579'4 -10'6 1:19P Jul 25
HARD RED WINTER WHEA...  Mar 19 @KW9H 596'4 597'4 -9'2 1:17P Jul 25
HARD RED WINTER WHEA...  May 19 @KW9K 597'4 629'0 -8'0 1:17P Jul 25
HARD RED WINTER WHEA...  Jul 19 @KW9N 577'2 577'4 577'4 565'6 565'6 -11'2 1:17P Jul 25
HARD RED WINTER WHEA...  Sep 19 @KW9U 577'2 566'0 -11'2 1:17P Jul 25
HARD RED WINTER WHEA...  Dec 19 @KW9Z 581'2 571'0 -10'2 1:17P Jul 25
HARD RED WINTER WHEA...  Mar 20 @KW0H 581'2 571'0 -10'2 1:17P Jul 25
HARD RED WINTER WHEA...  May 20 @KW0K 581'2 571'0 -10'2 1:17P Jul 25
HARD RED WINTER WHEA...  Jul 20 @KW0N 581'2 571'0 -10'2 1:17P Jul 25
CORN  Sep 17 @C7U 377'2 382'0 383'6 368'4 369'2 -8'4 1:19P Jul 25
CORN  Dec 17 @C7Z 390'6 395'4 397'4 382'0 382'6 -8'4 1:19P Jul 25
CORN  Mar 18 @C8H 402'0 406'2 408'4 393'0 394'0 -8'4 1:19P Jul 25
CORN  May 18 @C8K 407'0 411'2 413'2 398'2 399'2 -8'2 1:19P Jul 25
CORN  Jul 18 @C8N 412'0 416'0 417'6 403'2 404'0 -8'4 1:19P Jul 25
CORN  Sep 18 @C8U 413'0 415'0 415'0 405'4 405'4 -7'2 1:15P Jul 25
CORN  Dec 18 @C8Z 417'6 420'4 422'4 410'6 412'2 -6'4 1:19P Jul 25
CORN  Mar 19 @C9H 424'2 419'6 419'6 419'2 419'2 -6'0 1:15P Jul 25
CORN  May 19 @C9K 429'0 424'0 424'0 424'0 424'0 -6'0 1:15P Jul 25
CORN  Jul 19 @C9N 433'0 428'6 428'6 427'4 427'6 -6'0 1:15P Jul 25
CORN  Sep 19 @C9U 418'2 415'2 422'4 415'2 422'4 -3'4 1:15P Jul 25
CORN  Dec 19 @C9Z 417'2 420'0 421'0 415'0 416'0 -1'4 1:15P Jul 25
SOYBEANS  Aug 17 @S7Q 997'4 1012'0 1022'6 981'0 981'0 -16'0 1:19P Jul 25
SOYBEANS  Sep 17 @S7U 1002'4 1017'0 1027'6 985'4 986'0 -16'4 1:19P Jul 25
SOYBEANS  Nov 17 @S7X 1010'0 1025'0 1035'4 992'0 992'0 -17'2 1:19P Jul 25
SOYBEANS  Jan 18 @S8F 1019'0 1032'2 1043'6 1000'4 1001'0 -17'4 1:19P Jul 25
SOYBEANS  Mar 18 @S8H 1022'2 1034'6 1044'6 1004'6 1005'0 -16'6 1:19P Jul 25
SOYBEANS  May 18 @S8K 1026'6 1037'4 1046'4 1009'0 1009'0 -17'2 1:18P Jul 25
SOYBEANS  Jul 18 @S8N 1032'4 1045'0 1051'4 1014'4 1014'4 -17'2 1:19P Jul 25
SOYBEANS  Aug 18 @S8Q 1031'0 1044'6 1044'6 1025'2 1025'2 -17'4 1:16P Jul 25
SOYBEANS  Sep 18 @S8U 1017'0 1027'0 1032'4 1001'4 1001'6 -15'4 1:16P Jul 25
SOYBEANS  Nov 18 @S8X 1007'2 1013'0 1020'0 990'0 990'4 -16'2 1:19P Jul 25
SOYBEANS  Jan 19 @S9F 1011'2 1003'4 1003'4 1003'4 1003'4 -16'0 1:16P Jul 25
SOYBEANS  Mar 19 @S9H 1008'6 1014'2 1023'0 1014'2 1023'0 -12'0 1:16P Jul 25
SOYBEANS  May 19 @S9K 1009'6 1016'2 1016'2 1013'2 1013'2 -12'0 1:16P Jul 25
SOYBEANS  Jul 19 @S9N 1013'4 1018'4 -12'0 1:16P Jul 25
SOYBEANS  Aug 19 @S9Q 996'0 950'0 -12'0 1:16P Jul 25
SOYBEANS  Sep 19 @S9U 990'4 950'0 -12'0 1:16P Jul 25
SOYBEANS  Nov 19 @S9X 990'4 990'0 -12'0 1:16P Jul 25
SOYBEANS  Jul 20 @S0N 1004'6 965'6 -12'0 1:16P Jul 25
SOYBEANS  Nov 20 @S0X 983'0 975'0 -12'0 1:16P Jul 25
LIVE CATTLE  Aug 17 @LE7Q 113.875 114.475 115.050 113.000 113.400 - 0.700 1:04P Jul 25
LIVE CATTLE  Oct 17 @LE7V 114.400 114.600 115.075 112.650 112.925 - 1.625 1:04P Jul 25
LIVE CATTLE  Dec 17 @LE7Z 115.175 115.450 115.775 113.525 113.725 - 1.550 1:04P Jul 25
LIVE CATTLE  Feb 18 @LE8G 116.900 116.900 117.275 115.425 115.475 - 1.400 1:04P Jul 25
LIVE CATTLE  Apr 18 @LE8J 116.500 116.500 116.825 114.925 114.925 - 1.400 1:04P Jul 25
LIVE CATTLE  Jun 18 @LE8M 109.875 109.700 110.100 108.400 108.400 - 1.350 1:04P Jul 25
LIVE CATTLE  Aug 18 @LE8Q 108.375 108.100 108.450 106.800 106.925 - 1.450 1:03P Jul 25
LIVE CATTLE  Oct 18 @LE8V 108.200 108.200 108.200 107.000 107.000 - 1.050 1:02P Jul 25
LIVE CATTLE  Dec 18 @LE8Z 109.000 110.000 110.000 110.000 110.000 - 0.775 1:00P Jul 25
FEEDER CATTLE  Aug 17 @GF7Q 148.450 148.450 149.175 146.300 146.700 - 1.925 1:04P Jul 25
FEEDER CATTLE  Sep 17 @GF7U 148.675 148.775 149.825 147.000 147.575 - 1.525 1:04P Jul 25
FEEDER CATTLE  Oct 17 @GF7V 147.600 148.000 148.850 146.225 146.775 - 1.175 1:04P Jul 25
FEEDER CATTLE  Nov 17 @GF7X 146.175 146.500 147.550 144.900 145.350 - 1.075 1:04P Jul 25
FEEDER CATTLE  Jan 18 @GF8F 143.050 143.200 144.475 141.775 141.925 - 1.100 1:03P Jul 25
FEEDER CATTLE  Mar 18 @GF8H 140.125 140.950 141.575 139.200 139.350 - 0.825 1:03P Jul 25
FEEDER CATTLE  Apr 18 @GF8J 139.075 139.275 140.500 139.275 139.775 - 0.375 1:00P Jul 25
FEEDER CATTLE  May 18 @GF8K 137.150 138.850 138.850 136.850 136.850 - 0.300 1:00P Jul 25
LEAN HOGS  Aug 17 @HE7Q 80.375 81.200 81.725 80.775 81.475 1.075 1:04P Jul 25
LEAN HOGS  Oct 17 @HE7V 66.450 67.000 67.225 66.625 66.925 0.400 1:04P Jul 25
LEAN HOGS  Dec 17 @HE7Z 61.175 61.425 61.750 61.275 61.625 0.375 1:04P Jul 25
LEAN HOGS  Feb 18 @HE8G 66.325 66.375 66.575 66.100 66.425 0.125 1:04P Jul 25
LEAN HOGS  Apr 18 @HE8J 70.000 69.975 70.200 69.775 69.975 0.075 1:04P Jul 25
LEAN HOGS  May 18 @HE8K 75.250 75.400 75.400 75.400 75.400 0.150 1:00P Jul 25
LEAN HOGS  Jun 18 @HE8M 78.375 78.325 78.775 78.150 78.575 0.300 1:04P Jul 25
LEAN HOGS  Jul 18 @HE8N 77.500 77.450 77.925 77.400 77.925 0.425 1:00P Jul 25
LEAN HOGS  Aug 18 @HE8Q 76.250 76.125 76.275 76.025 76.275 0.025 1:00P Jul 25
LEAN HOGS  Oct 18 @HE8V 65.450 65.350 65.350 65.025 65.250 -0.200 1:00P Jul 25
LEAN HOGS  Dec 18 @HE8Z 60.500 60.500 1:01P Jul 25
SOYBEAN MEAL  Aug 17 @SM7Q 3259 3297 3341 3180 3184 - 76 1:19P Jul 25
SOYBEAN MEAL  Sep 17 @SM7U 3278 3322 3360 3200 3201 - 75 1:19P Jul 25
SOYBEAN MEAL  Oct 17 @SM7V 3296 3341 3379 3216 3217 - 76 1:19P Jul 25
SOYBEAN MEAL  Dec 17 @SM7Z 3327 3371 3410 3246 3247 - 78 1:19P Jul 25
SOYBEAN MEAL  Jan 18 @SM8F 3345 3402 3402 3262 3265 - 79 1:19P Jul 25
SOYBEAN MEAL  Mar 18 @SM8H 3355 3398 3425 3273 3275 - 78 1:16P Jul 25
SOYBEAN MEAL  May 18 @SM8K 3359 3398 3422 3278 3278 - 78 1:15P Jul 25
SOYBEAN MEAL  Jul 18 @SM8N 3373 3419 3433 3292 3295 - 79 1:19P Jul 25
SOYBEAN MEAL  Aug 18 @SM8Q 3369 3414 3414 3316 3316 - 80 1:15P Jul 25
SOYBEAN MEAL  Sep 18 @SM8U 3358 3388 3404 3279 3281 - 79 1:15P Jul 25
SOYBEAN MEAL  Oct 18 @SM8V 3327 3361 3365 3250 3250 - 77 1:15P Jul 25
SOYBEAN MEAL  Dec 18 @SM8Z 3328 3360 3360 3249 3253 - 75 1:18P Jul 25
SOYBEAN MEAL  Jan 19 @SM9F 3330 3331 - 75 1:15P Jul 25
SOYBEAN MEAL  Mar 19 @SM9H 3333 3076 - 74 1:15P Jul 25
SOYBEAN MEAL  May 19 @SM9K 3330 3105 - 74 1:15P Jul 25
SOYBEAN MEAL  Jul 19 @SM9N 3336 3100 - 72 1:15P Jul 25
SOYBEAN MEAL  Aug 19 @SM9Q 3338 3110 - 71 1:15P Jul 25
SOYBEAN MEAL  Sep 19 @SM9U 3339 3110 - 72 1:15P Jul 25
SOYBEAN MEAL  Oct 19 @SM9V 3332 3259 - 73 1:15P Jul 25
SOYBEAN MEAL  Dec 19 @SM9Z 3328 3315 - 73 1:15P Jul 25
SOYBEAN MEAL  Jul 20 @SM0N 3328 3255 - 73 1:15P Jul 25
SOYBEAN MEAL  Oct 20 @SM0V 3328 3255 - 73 1:15P Jul 25
SOYBEAN MEAL  Dec 20 @SM0Z 3328 3255 - 73 1:15P Jul 25
COTTON  Oct 17 QTT7V 0.6900 0.6955 0.0055 1:26P Jul 25
COTTON  Dec 17 QTT7Z 0.6829 0.6650 0.0054 1:26P Jul 25
COTTON  Mar 18 QTT8H 0.6805 0.6275 0.0051 1:26P Jul 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

E-MINI CRUDE OIL (@QM7U)
Exchange:  NYMEX
Last Trade:  47.950
Change:  1.600
Bid:  47.925
Ask:  47.950
Today's High:  47.950
Today's Low:  46.375
Volume:  9,980
Open:  46.475
Settle:  47.900
Prev:  46.350
Contract High: 
Contract Low: 
Updated:  Jul-25-2017
1:33:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Contentious Federal ELD Rule for Trucking Industry Back in the News
Editorial Staff – 
Posted at Monday, July 24, 2017 2:54PM CDT
@QM7U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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