Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
E-MINI CRUDE OIL  Jul 17 @QM7N 49.800 49.850 50.300 49.500 49.725 -0.075 10:20P May 29
E-MINI CRUDE OIL  Aug 17 @QM7Q 50.050 50.200 50.500 49.750 49.925 -0.125 10:16P May 29
E-MINI CRUDE OIL  Sep 17 @QM7U 50.225 50.325 50.650 50.025 50.275 0.050 6:24P May 29
CRUDE OIL  Jul 17 QCL7N 49.80 49.93 50.28 49.51 49.73 -0.07 10:22P May 29
CRUDE OIL  Aug 17 QCL7Q 50.05 50.23 50.53 49.75 49.96 -0.09 10:22P May 29
CRUDE OIL  Sep 17 QCL7U 50.23 50.40 50.70 49.95 50.10 -0.13 10:15P May 29
HARD RED WINTER WHEA...  Jul 17 @KW7N 437'4 437'0 438'0 433'0 434'0 -3'4 10:21P May 29
HARD RED WINTER WHEA...  Sep 17 @KW7U 455'2 454'4 455'4 451'0 451'6 -3'4 10:21P May 29
HARD RED WINTER WHEA...  Dec 17 @KW7Z 480'0 479'4 480'2 476'0 476'0 -4'0 8:57P May 29
HARD RED WINTER WHEA...  Mar 18 @KW8H 489'4 490'2 495'4 490'2 495'0 5'4 1:16P May 26
HARD RED WINTER WHEA...  May 18 @KW8K 505'0 503'6 503'6 503'6 503'6 -1'2 7:19P May 29
HARD RED WINTER WHEA...  Jul 18 @KW8N 509'6 515'0 515'0 513'0 514'0 4'6 1:16P May 26
HARD RED WINTER WHEA...  Sep 18 @KW8U 524'0 529'0 529'4 529'0 529'4 4'6 1:16P May 26
HARD RED WINTER WHEA...  Dec 18 @KW8Z 540'6 547'2 4'0 1:16P May 26
HARD RED WINTER WHEA...  Mar 19 @KW9H 550'2 562'0 3'2 1:16P May 26
HARD RED WINTER WHEA...  May 19 @KW9K 556'4 559'6 3'2 1:16P May 26
HARD RED WINTER WHEA...  Jul 19 @KW9N 555'0 554'0 557'0 554'0 557'0 6'0 1:16P May 26
CORN  Jul 17 @C7N 374'2 373'4 373'6 371'0 371'2 -3'0 10:22P May 29
CORN  Sep 17 @C7U 381'6 381'0 381'4 378'6 379'0 -2'6 10:22P May 29
CORN  Dec 17 @C7Z 392'4 391'6 392'0 389'4 389'6 -2'6 10:20P May 29
CORN  Mar 18 @C8H 402'2 401'2 401'6 399'2 399'4 -2'6 10:09P May 29
CORN  May 18 @C8K 408'4 407'6 407'6 405'4 405'4 -3'0 8:57P May 29
CORN  Jul 18 @C8N 413'2 412'2 412'2 410'4 410'4 -2'6 10:09P May 29
CORN  Sep 18 @C8U 400'2 402'6 404'4 402'6 404'4 5'0 1:15P May 26
CORN  Dec 18 @C8Z 407'6 405'0 405'0 405'0 405'0 -2'6 9:27P May 29
CORN  Mar 19 @C9H 411'4 415'0 3'4 1:15P May 26
CORN  May 19 @C9K 415'4 415'6 3'4 1:15P May 26
CORN  Jul 19 @C9N 419'2 422'6 422'6 422'6 422'6 3'6 1:15P May 26
CORN  Sep 19 @C9U 411'2 411'0 3'0 1:15P May 26
CORN  Dec 19 @C9Z 408'2 409'0 3'4 1:15P May 26
SOYBEANS  Jul 17 @S7N 926'4 926'0 928'4 922'6 923'4 -3'0 10:21P May 29
SOYBEANS  Aug 17 @S7Q 929'4 928'4 931'2 925'6 926'6 -2'6 10:19P May 29
SOYBEANS  Sep 17 @S7U 927'6 927'0 929'4 924'6 924'6 -3'0 10:03P May 29
SOYBEANS  Nov 17 @S7X 929'2 929'2 931'4 926'6 927'4 -1'6 10:19P May 29
SOYBEANS  Jan 18 @S8F 936'6 937'6 939'0 934'2 934'4 -2'2 10:11P May 29
SOYBEANS  Mar 18 @S8H 942'4 942'4 942'4 940'6 940'6 -1'6 9:09P May 29
SOYBEANS  May 18 @S8K 956'0 955'0 957'0 947'4 948'4 -7'4 1:19P May 26
SOYBEANS  Jul 18 @S8N 955'2 953'2 953'4 953'0 953'0 -2'2 9:39P May 29
SOYBEANS  Aug 18 @S8Q 959'6 957'0 957'0 955'4 955'4 -7'0 1:15P May 26
SOYBEANS  Sep 18 @S8U 949'2 977'6 -6'0 1:15P May 26
SOYBEANS  Nov 18 @S8X 936'6 941'0 941'0 937'4 937'4 0'6 8:50P May 29
SOYBEANS  Jan 19 @S9F 946'6 953'6 -5'6 1:15P May 26
SOYBEANS  Mar 19 @S9H 946'2 950'0 -5'6 1:15P May 26
SOYBEANS  May 19 @S9K 947'4 950'0 -3'0 1:15P May 26
SOYBEANS  Jul 19 @S9N 952'2 956'0 0'0 1:15P May 26
SOYBEANS  Aug 19 @S9Q 950'6 950'0 0'2 1:15P May 26
SOYBEANS  Sep 19 @S9U 931'0 950'0 0'4 1:15P May 26
SOYBEANS  Nov 19 @S9X 935'0 934'6 934'6 934'6 934'6 -5'6 1:15P May 26
SOYBEANS  Jul 20 @S0N 943'4 965'6 -5'6 1:15P May 26
SOYBEANS  Nov 20 @S0X 922'2 940'0 -5'4 1:15P May 26
LIVE CATTLE  Jun 17 @LE7M 123.925 124.100 124.625 122.125 122.625 - 1.225 1:04P May 26
LIVE CATTLE  Aug 17 @LE7Q 121.400 121.500 121.650 118.400 118.875 - 2.450 1:04P May 26
LIVE CATTLE  Oct 17 @LE7V 117.950 117.950 118.125 115.000 115.000 - 2.850 1:04P May 26
LIVE CATTLE  Dec 17 @LE7Z 118.475 118.475 118.625 115.800 115.825 - 2.525 1:04P May 26
LIVE CATTLE  Feb 18 @LE8G 118.650 118.625 118.725 116.475 116.500 - 2.050 1:04P May 26
LIVE CATTLE  Apr 18 @LE8J 117.175 117.175 117.250 115.125 115.125 - 1.950 1:03P May 26
LIVE CATTLE  Jun 18 @LE8M 110.150 109.700 109.700 107.875 107.875 - 2.225 1:03P May 26
LIVE CATTLE  Aug 18 @LE8Q 107.500 107.000 107.000 105.375 105.375 - 2.125 1:00P May 26
FEEDER CATTLE  Aug 17 @GF7Q 151.125 151.400 151.575 146.625 147.200 - 4.175 1:04P May 26
FEEDER CATTLE  Sep 17 @GF7U 150.975 151.225 151.350 146.475 147.100 - 4.225 1:04P May 26
FEEDER CATTLE  Oct 17 @GF7V 150.050 150.300 150.450 145.600 145.925 - 4.275 1:04P May 26
FEEDER CATTLE  Nov 17 @GF7X 148.575 148.700 148.850 144.100 144.400 - 4.300 1:03P May 26
FEEDER CATTLE  Jan 18 @GF8F 142.700 141.825 141.850 138.200 138.200 - 4.250 1:04P May 26
FEEDER CATTLE  Mar 18 @GF8H 139.250 138.225 138.225 135.525 135.525 - 3.925 1:00P May 26
FEEDER CATTLE  Apr 18 @GF8J 138.400 138.925 - 3.525 1:00P May 26
FEEDER CATTLE  May 18 @GF8K 137.550 134.025 - 3.525 1:01P May 26
LEAN HOGS  Jun 17 @HE7M 80.950 81.200 81.875 80.850 81.875 0.875 1:04P May 26
LEAN HOGS  Jul 17 @HE7N 80.575 80.475 82.025 80.425 81.750 1.325 1:04P May 26
LEAN HOGS  Aug 17 @HE7Q 80.550 80.450 81.400 80.450 81.175 0.750 1:04P May 26
LEAN HOGS  Oct 17 @HE7V 68.025 68.150 68.350 68.025 68.225 0.200 1:04P May 26
LEAN HOGS  Dec 17 @HE7Z 62.150 62.150 62.250 62.000 62.200 0.025 1:04P May 26
LEAN HOGS  Feb 18 @HE8G 65.625 65.750 65.925 65.525 65.875 0.200 1:04P May 26
LEAN HOGS  Apr 18 @HE8J 69.150 69.150 69.200 68.800 69.000 -0.100 1:04P May 26
LEAN HOGS  May 18 @HE8K 73.250 73.400 73.400 73.150 73.200 -0.050 1:00P May 26
LEAN HOGS  Jun 18 @HE8M 77.025 77.025 77.050 76.650 76.850 -0.200 1:04P May 26
LEAN HOGS  Jul 18 @HE8N 76.125 76.225 76.225 76.125 76.150 1:02P May 26
LEAN HOGS  Aug 18 @HE8Q 75.625 75.750 75.750 75.500 75.500 -0.225 1:00P May 26
LEAN HOGS  Oct 18 @HE8V 67.175 67.000 -0.175 1:00P May 26
SOYBEAN MEAL  Jul 17 @SM7N 3018 3020 3026 3011 3011 - 7 10:22P May 29
SOYBEAN MEAL  Aug 17 @SM7Q 3029 3029 3039 3022 3022 - 7 10:10P May 29
SOYBEAN MEAL  Sep 17 @SM7U 3042 3052 3052 3036 3036 - 6 10:09P May 29
SOYBEAN MEAL  Oct 17 @SM7V 3047 3046 3046 3041 3041 - 6 10:03P May 29
SOYBEAN MEAL  Dec 17 @SM7Z 3064 3068 3078 3058 3059 - 5 10:15P May 29
SOYBEAN MEAL  Jan 18 @SM8F 3070 3076 3084 3065 3065 - 5 9:56P May 29
SOYBEAN MEAL  Mar 18 @SM8H 3077 3086 3093 3086 3090 13 7:00P May 29
SOYBEAN MEAL  May 18 @SM8K 3083 3099 3109 3097 3098 15 7:00P May 29
SOYBEAN MEAL  Jul 18 @SM8N 3098 3110 3120 3100 3100 2 7:19P May 29
SOYBEAN MEAL  Aug 18 @SM8Q 3099 3126 3126 3126 3126 27 7:00P May 29
SOYBEAN MEAL  Sep 18 @SM8U 3094 3123 3136 3123 3136 42 7:00P May 29
SOYBEAN MEAL  Oct 18 @SM8V 3074 3099 3118 3099 3118 44 7:00P May 29
SOYBEAN MEAL  Dec 18 @SM8Z 3077 3092 3119 3092 3100 23 7:00P May 29
SOYBEAN MEAL  Jan 19 @SM9F 3094 3111 - 15 1:16P May 26
SOYBEAN MEAL  Mar 19 @SM9H 3094 3101 3101 3101 3101 - 15 1:16P May 26
SOYBEAN MEAL  May 19 @SM9K 3094 3079 - 15 1:16P May 26
SOYBEAN MEAL  Jul 19 @SM9N 3094 3079 - 15 1:16P May 26
SOYBEAN MEAL  Aug 19 @SM9Q 3105 3090 - 15 1:16P May 26
SOYBEAN MEAL  Sep 19 @SM9U 3108 3093 - 15 1:16P May 26
SOYBEAN MEAL  Oct 19 @SM9V 3099 3085 - 14 1:16P May 26
SOYBEAN MEAL  Dec 19 @SM9Z 3099 3085 - 14 1:16P May 26
SOYBEAN MEAL  Jul 20 @SM0N 3099 3085 - 14 1:16P May 26
SOYBEAN MEAL  Oct 20 @SM0V 3099 3085 - 14 1:16P May 26
SOYBEAN MEAL  Dec 20 @SM0Z 3099 3085 - 14 1:16P May 26

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

E-MINI CRUDE OIL (@QM7N)
Exchange:  NYMEX
Last Trade:  49.725
Change:  -0.075
Bid:  49.700
Ask:  49.750
Today's High:  50.300
Today's Low:  49.500
Volume:  17,025
Open:  49.850
Settle:  49.800
Prev:  49.800
Contract High: 
Contract Low: 
Updated:  May-29-2017
10:20:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
High Water Levels Still Affecting Shipping Traffic on Rivers From Central US to Gulf
Editorial Staff – 
Posted at Friday, May 26, 2017 1:07PM CDT
@QM7N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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