Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
E-MINI CRUDE OIL  Nov 16 @QM6X 45.925 45.625 45.975 45.475 45.700 -0.225 2:03A Sep 27
E-MINI CRUDE OIL  Dec 16 @QM6Z 46.500 46.275 46.500 46.075 46.275 -0.225 1:52A Sep 27
E-MINI CRUDE OIL  Jan 17 @QM7F 47.075 46.825 46.825 46.825 46.825 -0.250 5:21P Sep 26
CRUDE OIL  Nov 16 QCL6X 45.93 45.62 45.96 45.48 45.67 -0.26 2:04A Sep 27
CRUDE OIL  Dec 16 QCL6Z 46.49 46.16 46.51 46.05 46.23 -0.26 2:04A Sep 27
CRUDE OIL  Jan 17 QCL7F 47.08 46.77 47.09 46.66 46.81 -0.27 2:04A Sep 27
HARD RED WINTER WHEA...  Dec 16 @KW6Z 414'0 414'6 415'4 414'4 414'6 0'6 2:01A Sep 27
HARD RED WINTER WHEA...  Mar 17 @KW7H 430'6 431'2 431'6 431'2 431'4 0'6 12:16A Sep 27
HARD RED WINTER WHEA...  May 17 @KW7K 440'6 441'6 441'6 441'0 441'6 1'0 1:41A Sep 27
HARD RED WINTER WHEA...  Jul 17 @KW7N 450'6 451'6 451'6 451'6 451'6 1'0 12:49A Sep 27
HARD RED WINTER WHEA...  Sep 17 @KW7U 464'2 465'0 465'0 465'0 465'0 0'6 7:23P Sep 26
HARD RED WINTER WHEA...  Dec 17 @KW7Z 489'0 489'0 489'0 482'4 482'4 -6'2 1:17P Sep 26
HARD RED WINTER WHEA...  Mar 18 @KW8H 499'6 498'0 -6'2 1:17P Sep 26
HARD RED WINTER WHEA...  May 18 @KW8K 503'6 534'4 -6'2 1:17P Sep 26
HARD RED WINTER WHEA...  Jul 18 @KW8N 503'2 524'4 -6'2 1:17P Sep 26
HARD RED WINTER WHEA...  Sep 18 @KW8U 503'2 497'0 -6'2 1:17P Sep 26
HARD RED WINTER WHEA...  Dec 18 @KW8Z 510'2 510'0 -6'2 1:17P Sep 26
HARD RED WINTER WHEA...  Mar 19 @KW9H 510'2 504'0 -6'2 1:17P Sep 26
HARD RED WINTER WHEA...  May 19 @KW9K 510'2 504'0 -6'2 1:17P Sep 26
HARD RED WINTER WHEA...  Jul 19 @KW9N 510'2 504'0 -6'2 1:17P Sep 26
CORN  Dec 16 @C6Z 329'0 329'2 329'6 328'6 329'2 0'2 2:04A Sep 27
CORN  Mar 17 @C7H 339'0 339'0 339'4 338'6 339'2 0'2 2:00A Sep 27
CORN  May 17 @C7K 346'0 345'6 346'4 345'6 346'0 0'0 12:53A Sep 27
CORN  Jul 17 @C7N 352'6 353'0 353'2 352'6 353'0 0'2 9:41P Sep 26
CORN  Sep 17 @C7U 359'6 359'6 360'2 359'6 360'0 0'2 2:00A Sep 27
CORN  Dec 17 @C7Z 369'4 368'4 369'6 368'4 369'4 0'0 2:00A Sep 27
CORN  Mar 18 @C8H 379'4 379'2 379'2 379'2 379'2 -0'2 7:00P Sep 26
CORN  May 18 @C8K 391'2 392'2 -6'2 1:15P Sep 26
CORN  Jul 18 @C8N 394'4 393'2 393'2 388'6 389'4 -5'4 1:15P Sep 26
CORN  Sep 18 @C8U 394'4 396'2 -6'4 1:15P Sep 26
CORN  Dec 18 @C8Z 396'0 393'2 393'2 389'0 389'0 -6'4 1:15P Sep 26
CORN  Jul 19 @C9N 411'6 410'0 410'0 410'0 410'0 -6'4 1:15P Sep 26
CORN  Dec 19 @C9Z 402'0 402'6 -5'6 1:15P Sep 26
SOYBEANS  Nov 16 @S6X 945'2 946'6 949'4 944'4 946'2 1'0 2:05A Sep 27
SOYBEANS  Jan 17 @S7F 951'4 952'6 955'4 951'0 952'4 1'0 2:03A Sep 27
SOYBEANS  Mar 17 @S7H 957'2 958'6 961'4 957'2 958'4 1'2 2:02A Sep 27
SOYBEANS  May 17 @S7K 963'0 966'2 966'6 963'0 964'2 1'2 2:00A Sep 27
SOYBEANS  Jul 17 @S7N 968'0 969'0 972'2 968'0 970'4 2'4 1:36A Sep 27
SOYBEANS  Aug 17 @S7Q 975'6 970'2 970'2 966'4 967'6 -8'6 1:16P Sep 26
SOYBEANS  Sep 17 @S7U 954'4 956'0 956'0 955'4 955'6 1'2 8:06P Sep 26
SOYBEANS  Nov 17 @S7X 945'2 945'2 949'4 945'2 945'4 0'2 1:09A Sep 27
SOYBEANS  Jan 18 @S8F 948'0 950'6 952'2 950'6 952'2 4'2 8:33P Sep 26
SOYBEANS  Mar 18 @S8H 952'2 935'4 -3'2 1:16P Sep 26
SOYBEANS  May 18 @S8K 954'0 946'2 -3'2 1:16P Sep 26
SOYBEANS  Jul 18 @S8N 957'6 949'0 -3'0 1:16P Sep 26
SOYBEANS  Aug 18 @S8Q 954'4 981'2 -3'0 1:16P Sep 26
SOYBEANS  Sep 18 @S8U 939'2 940'0 -3'0 1:16P Sep 26
SOYBEANS  Nov 18 @S8X 921'0 920'2 920'2 918'6 918'6 1'2 1:16P Sep 26
SOYBEANS  Jul 19 @S9N 936'4 960'0 1'2 1:16P Sep 26
SOYBEANS  Nov 19 @S9X 915'0 927'0 1'2 1:16P Sep 26
LIVE CATTLE  Oct 16 @LE6V 107.275 106.650 107.050 105.575 106.550 - 0.450 1:04P Sep 26
LIVE CATTLE  Dec 16 @LE6Z 106.850 106.125 106.625 104.950 105.850 - 0.725 1:04P Sep 26
LIVE CATTLE  Feb 17 @LE7G 107.100 106.325 106.775 105.200 106.150 - 0.800 1:04P Sep 26
LIVE CATTLE  Apr 17 @LE7J 106.475 105.675 106.025 104.625 105.625 - 0.700 1:04P Sep 26
LIVE CATTLE  Jun 17 @LE7M 99.750 99.025 99.100 97.825 98.825 -0.775 1:03P Sep 26
LIVE CATTLE  Aug 17 @LE7Q 98.050 97.225 97.450 96.250 97.050 -0.775 1:03P Sep 26
LIVE CATTLE  Oct 17 @LE7V 99.025 98.050 98.400 97.525 98.300 -0.725 1:00P Sep 26
FEEDER CATTLE  Sep 16 @GF6U 136.825 136.450 136.550 135.825 135.900 - 0.775 1:04P Sep 26
FEEDER CATTLE  Oct 16 @GF6V 132.375 131.350 132.350 129.825 130.850 - 1.325 1:04P Sep 26
FEEDER CATTLE  Nov 16 @GF6X 129.725 128.700 129.450 126.875 127.675 - 1.850 1:04P Sep 26
FEEDER CATTLE  Jan 17 @GF7F 125.325 124.225 124.750 122.325 123.200 - 1.950 1:04P Sep 26
FEEDER CATTLE  Mar 17 @GF7H 123.450 122.525 123.000 120.725 121.750 - 1.600 1:04P Sep 26
FEEDER CATTLE  Apr 17 @GF7J 122.450 121.400 121.750 120.750 121.700 - 0.825 1:00P Sep 26
FEEDER CATTLE  May 17 @GF7K 122.475 120.675 121.200 120.375 121.200 - 1.375 1:00P Sep 26
FEEDER CATTLE  Aug 17 @GF7Q 123.500 122.625 122.925 121.525 122.525 - 0.850 1:04P Sep 26
LEAN HOGS  Oct 16 @HE6V 54.000 53.825 54.250 52.950 53.025 -0.950 1:04P Sep 26
LEAN HOGS  Dec 16 @HE6Z 48.900 48.700 49.000 48.050 48.700 -0.300 1:04P Sep 26
LEAN HOGS  Feb 17 @HE7G 53.350 53.000 53.300 52.525 52.900 -0.400 1:04P Sep 26
LEAN HOGS  Apr 17 @HE7J 59.725 59.500 59.550 58.900 58.975 -0.525 1:04P Sep 26
LEAN HOGS  May 17 @HE7K 66.750 66.525 66.525 66.325 66.325 -0.425 1:00P Sep 26
LEAN HOGS  Jun 17 @HE7M 70.750 70.350 70.750 70.225 70.325 -0.225 1:03P Sep 26
LEAN HOGS  Jul 17 @HE7N 70.250 70.250 70.250 69.750 69.750 -0.500 1:00P Sep 26
LEAN HOGS  Aug 17 @HE7Q 69.650 69.525 69.525 69.250 69.300 -0.350 1:00P Sep 26
LEAN HOGS  Oct 17 @HE7V 60.325 60.600 -0.450 1:00P Sep 26
LEAN HOGS  Dec 17 @HE7Z 57.500 57.025 -0.550 1:00P Sep 26
LEAN HOGS  Feb 18 @HE8G 59.700 59.150 -0.550 1:01P Sep 26
SOYBEAN MEAL  Oct 16 @SM6V 2976 2981 2994 2979 2983 7 1:35A Sep 27
SOYBEAN MEAL  Dec 16 @SM6Z 2976 2980 2995 2976 2983 7 2:03A Sep 27
SOYBEAN MEAL  Jan 17 @SM7F 2985 2992 3004 2987 2994 9 1:52A Sep 27
SOYBEAN MEAL  Mar 17 @SM7H 3001 3007 3021 3005 3013 12 1:36A Sep 27
SOYBEAN MEAL  May 17 @SM7K 3012 3021 3035 3018 3022 10 2:00A Sep 27
SOYBEAN MEAL  Jul 17 @SM7N 3026 3034 3050 3034 3038 12 2:00A Sep 27
SOYBEAN MEAL  Aug 17 @SM7Q 3030 3039 3039 3036 3036 6 1:03A Sep 27
SOYBEAN MEAL  Sep 17 @SM7U 3026 3037 3037 3035 3035 9 7:07P Sep 26
SOYBEAN MEAL  Oct 17 @SM7V 3000 3010 3012 3009 3012 12 7:19P Sep 26
SOYBEAN MEAL  Dec 17 @SM7Z 3006 3016 3017 3016 3017 11 7:19P Sep 26
SOYBEAN MEAL  Jan 18 @SM8F 3034 3088 - 22 1:16P Sep 26
SOYBEAN MEAL  Mar 18 @SM8H 3039 3014 3014 3014 3014 - 22 1:16P Sep 26
SOYBEAN MEAL  May 18 @SM8K 3046 3110 - 22 1:16P Sep 26
SOYBEAN MEAL  Jul 18 @SM8N 3059 3098 - 23 1:16P Sep 26
SOYBEAN MEAL  Aug 18 @SM8Q 3049 3065 - 23 1:16P Sep 26
SOYBEAN MEAL  Sep 18 @SM8U 3040 3018 - 22 1:16P Sep 26
SOYBEAN MEAL  Oct 18 @SM8V 3025 3002 - 23 1:16P Sep 26
SOYBEAN MEAL  Dec 18 @SM8Z 3030 3085 - 22 1:16P Sep 26

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

E-MINI CRUDE OIL (@QM6X)
Exchange:  NYMEX
Last Trade:  45.700
Change:  -0.225
Bid:  45.675
Ask:  45.700
Today's High:  45.975
Today's Low:  45.475
Volume:  11,542
Open:  45.625
Settle:  45.925
Prev:  45.925
Contract High: 
Contract Low: 
Updated:  Sep-27-2016
2:03:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
What Happens When Grain Gets Sick?
Katie Micik – Markets Editor Bio
Posted at Monday, September 26, 2016 1:01PM CDT
@QM6X
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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