Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
E-MINI CRUDE OIL  Jun 16 @QM6M 46.025 45.925 46.800 45.250 46.025 -0.100 3:59P Apr 29
E-MINI CRUDE OIL  Jul 16 @QM6N 46.875 46.475 47.500 46.050 46.750 -0.175 3:53P Apr 29
E-MINI CRUDE OIL  Aug 16 @QM6Q 47.350 47.300 47.750 46.850 46.875 -0.200 1:31P Apr 29
CRUDE OIL  Jun 16 QCL6M 46.03 45.90 46.78 45.24 45.99 -0.11 3:59P Apr 29
CRUDE OIL  Jul 16 QCL6N 46.87 46.72 47.54 46.03 46.72 -0.18 3:59P Apr 29
CRUDE OIL  Aug 16 QCL6Q 47.35 47.04 47.95 46.49 47.21 -0.21 3:59P Apr 29
HARD RED WINTER WHEA...  May 16 @KW6K 461'0 461'0 465'4 456'0 464'6 4'2 1:17P Apr 29
HARD RED WINTER WHEA...  Jul 16 @KW6N 474'4 474'2 479'4 469'0 477'2 4'0 1:19P Apr 29
HARD RED WINTER WHEA...  Sep 16 @KW6U 490'2 490'2 495'4 485'4 493'0 4'0 1:19P Apr 29
HARD RED WINTER WHEA...  Dec 16 @KW6Z 514'0 514'0 519'4 509'6 518'0 4'2 1:17P Apr 29
HARD RED WINTER WHEA...  Mar 17 @KW7H 528'2 529'0 532'2 524'6 529'0 4'6 1:17P Apr 29
HARD RED WINTER WHEA...  May 17 @KW7K 537'2 537'6 539'0 537'6 539'0 5'0 1:17P Apr 29
HARD RED WINTER WHEA...  Jul 17 @KW7N 542'2 545'6 547'0 540'0 540'4 5'0 1:17P Apr 29
HARD RED WINTER WHEA...  Sep 17 @KW7U 553'2 560'0 4'4 1:17P Apr 29
HARD RED WINTER WHEA...  Dec 17 @KW7Z 566'0 570'0 570'0 570'0 570'0 5'0 1:17P Apr 29
HARD RED WINTER WHEA...  Mar 18 @KW8H 577'2 585'0 5'0 1:17P Apr 29
HARD RED WINTER WHEA...  May 18 @KW8K 577'2 582'2 5'0 1:17P Apr 29
HARD RED WINTER WHEA...  Jul 18 @KW8N 562'4 564'2 5'0 1:17P Apr 29
CORN  May 16 @C6K 387'0 387'0 392'0 385'0 391'0 3'2 1:19P Apr 29
CORN  Jul 16 @C6N 391'2 390'6 395'2 388'2 392'0 0'4 1:19P Apr 29
CORN  Sep 16 @C6U 390'4 390'0 393'6 387'2 391'6 1'2 1:19P Apr 29
CORN  Dec 16 @C6Z 394'4 393'4 397'2 390'6 395'0 0'6 1:19P Apr 29
CORN  Mar 17 @C7H 403'0 401'2 405'0 399'2 402'4 -0'2 1:19P Apr 29
CORN  May 17 @C7K 408'0 404'4 410'0 404'4 407'0 -0'4 1:19P Apr 29
CORN  Jul 17 @C7N 412'6 409'0 414'2 409'0 411'0 -1'2 1:19P Apr 29
CORN  Sep 17 @C7U 407'0 408'4 409'0 405'2 405'2 0'0 1:17P Apr 29
CORN  Dec 17 @C7Z 409'2 408'6 411'0 407'2 408'4 -0'6 1:19P Apr 29
CORN  Mar 18 @C8H 417'4 417'0 417'0 416'4 416'4 0'0 1:17P Apr 29
CORN  May 18 @C8K 423'0 423'2 -0'2 1:17P Apr 29
CORN  Jul 18 @C8N 426'2 424'0 424'0 424'0 424'0 -0'2 1:17P Apr 29
CORN  Sep 18 @C8U 418'4 419'0 0'2 1:17P Apr 29
CORN  Dec 18 @C8Z 414'6 415'0 415'4 415'0 415'4 -0'6 1:17P Apr 29
CORN  Jul 19 @C9N 429'0 432'0 -0'6 1:17P Apr 29
CORN  Dec 19 @C9Z 412'2 415'0 -0'6 1:17P Apr 29
SOYBEANS  May 16 @S6K 1018'0 1015'2 1029'0 1009'0 1021'0 3'0 1:19P Apr 29
SOYBEANS  Jul 16 @S6N 1027'4 1025'0 1038'2 1018'2 1029'6 2'2 1:19P Apr 29
SOYBEANS  Aug 16 @S6Q 1028'4 1025'4 1039'0 1019'6 1030'2 2'0 1:19P Apr 29
SOYBEANS  Sep 16 @S6U 1016'4 1016'2 1025'0 1008'4 1016'6 0'6 1:19P Apr 29
SOYBEANS  Nov 16 @S6X 1008'4 1007'0 1016'0 1000'4 1007'6 -0'6 1:19P Apr 29
SOYBEANS  Jan 17 @S7F 1009'4 1006'2 1016'4 1002'4 1008'0 -0'4 1:19P Apr 29
SOYBEANS  Mar 17 @S7H 1003'2 1001'4 1009'4 995'4 1000'6 -1'6 1:19P Apr 29
SOYBEANS  May 17 @S7K 1000'6 998'2 1003'2 991'0 997'4 -3'0 1:18P Apr 29
SOYBEANS  Jul 17 @S7N 1002'2 1000'0 1004'2 993'2 999'0 -3'0 1:18P Apr 29
SOYBEANS  Aug 17 @S7Q 996'2 999'6 -2'6 1:17P Apr 29
SOYBEANS  Sep 17 @S7U 975'2 974'2 975'2 974'2 975'2 -2'4 1:17P Apr 29
SOYBEANS  Nov 17 @S7X 956'4 956'6 963'4 951'2 957'4 1'4 1:17P Apr 29
SOYBEANS  Jan 18 @S8F 958'2 957'4 959'0 953'4 959'0 2'2 1:17P Apr 29
SOYBEANS  Mar 18 @S8H 961'4 960'0 2'2 1:17P Apr 29
SOYBEANS  May 18 @S8K 965'2 943'4 1'6 1:17P Apr 29
SOYBEANS  Jul 18 @S8N 968'2 968'0 1'4 1:17P Apr 29
SOYBEANS  Aug 18 @S8Q 968'0 890'0 1'4 1:17P Apr 29
SOYBEANS  Sep 18 @S8U 952'0 890'0 1'4 1:17P Apr 29
SOYBEANS  Nov 18 @S8X 931'0 934'0 1'4 1:17P Apr 29
SOYBEANS  Jul 19 @S9N 943'0 944'4 1'4 1:17P Apr 29
SOYBEANS  Nov 19 @S9X 918'0 930'0 1'4 1:17P Apr 29
LIVE CATTLE  Jun 16 @LE6M 114.800 114.275 116.400 114.075 114.800 0.125 1:04P Apr 29
LIVE CATTLE  Aug 16 @LE6Q 111.750 111.400 113.775 111.275 112.425 0.675 1:04P Apr 29
LIVE CATTLE  Oct 16 @LE6V 111.575 111.325 113.425 111.175 112.400 0.750 1:04P Apr 29
LIVE CATTLE  Dec 16 @LE6Z 111.875 111.300 113.400 111.300 112.650 0.750 1:04P Apr 29
LIVE CATTLE  Feb 17 @LE7G 111.000 110.750 112.400 110.525 111.750 0.825 1:04P Apr 29
LIVE CATTLE  Apr 17 @LE7J 111.025 110.800 111.850 110.025 111.325 0.300 1:04P Apr 29
LIVE CATTLE  Jun 17 @LE7M 105.250 104.700 106.100 104.325 105.725 0.400 1:00P Apr 29
LIVE CATTLE  Aug 17 @LE7Q 103.475 104.050 104.500 103.300 104.500 0.950 1:00P Apr 29
LIVE CATTLE  Apr 16 @LE6J 122.850 122.850 125.475 122.850 124.000 0.250 12:00P Apr 29
FEEDER CATTLE  May 16 @GF6K 140.575 139.700 141.575 138.575 140.075 - 0.150 1:04P Apr 29
FEEDER CATTLE  Aug 16 @GF6Q 139.800 139.175 141.100 138.100 140.175 0.575 1:04P Apr 29
FEEDER CATTLE  Sep 16 @GF6U 139.925 139.175 140.875 138.175 140.225 0.575 1:04P Apr 29
FEEDER CATTLE  Oct 16 @GF6V 139.375 138.375 140.225 137.525 139.975 0.525 1:01P Apr 29
FEEDER CATTLE  Nov 16 @GF6X 134.950 134.000 136.000 133.525 135.400 0.700 1:04P Apr 29
FEEDER CATTLE  Jan 17 @GF7F 131.425 130.475 131.800 129.425 130.900 - 0.275 1:00P Apr 29
FEEDER CATTLE  Mar 17 @GF7H 130.550 129.275 131.100 128.550 130.700 - 0.250 1:03P Apr 29
FEEDER CATTLE  Apr 17 @GF7J 129.675 129.425 - 0.250 1:01P Apr 29
LEAN HOGS  May 16 @HE6K 77.325 77.250 77.975 76.550 77.975 0.575 1:04P Apr 29
LEAN HOGS  Jun 16 @HE6M 80.775 80.575 81.750 80.100 81.625 0.925 1:04P Apr 29
LEAN HOGS  Jul 16 @HE6N 81.250 81.150 81.900 80.600 81.675 0.525 1:04P Apr 29
LEAN HOGS  Aug 16 @HE6Q 80.750 80.425 81.150 80.275 80.850 0.125 1:04P Apr 29
LEAN HOGS  Oct 16 @HE6V 69.850 69.650 70.125 69.550 69.750 -0.125 1:04P Apr 29
LEAN HOGS  Dec 16 @HE6Z 64.475 64.450 64.750 64.425 64.425 -0.025 1:04P Apr 29
LEAN HOGS  Feb 17 @HE7G 67.225 67.375 67.500 67.100 67.100 -0.050 1:00P Apr 29
LEAN HOGS  Apr 17 @HE7J 70.125 69.750 70.250 69.750 70.000 -0.050 1:00P Apr 29
LEAN HOGS  May 17 @HE7K 74.350 74.900 74.900 74.900 74.900 0.550 1:01P Apr 29
LEAN HOGS  Jun 17 @HE7M 77.775 78.000 78.000 78.000 78.000 0.225 1:01P Apr 29
LEAN HOGS  Jul 17 @HE7N 76.825 76.750 0.325 1:01P Apr 29
LEAN HOGS  Aug 17 @HE7Q 76.300 76.625 0.325 1:01P Apr 29
SOYBEAN MEAL  May 16 @SM6K 3306 3300 3340 3263 3316 15 1:19P Apr 29
SOYBEAN MEAL  Jul 16 @SM6N 3334 3328 3375 3288 3341 14 1:19P Apr 29
SOYBEAN MEAL  Aug 16 @SM6Q 3326 3315 3360 3283 3334 16 1:19P Apr 29
SOYBEAN MEAL  Sep 16 @SM6U 3316 3313 3349 3276 3323 14 1:17P Apr 29
SOYBEAN MEAL  Oct 16 @SM6V 3295 3275 3321 3256 3296 8 1:19P Apr 29
SOYBEAN MEAL  Dec 16 @SM6Z 3296 3283 3316 3254 3292 2 1:19P Apr 29
SOYBEAN MEAL  Jan 17 @SM7F 3276 3244 3280 3240 3269 1:19P Apr 29
SOYBEAN MEAL  Mar 17 @SM7H 3231 3226 3242 3197 3221 - 8 1:18P Apr 29
SOYBEAN MEAL  May 17 @SM7K 3209 3186 3203 3176 3194 - 13 1:18P Apr 29
SOYBEAN MEAL  Jul 17 @SM7N 3212 3207 3212 3186 3198 - 15 1:18P Apr 29
SOYBEAN MEAL  Aug 17 @SM7Q 3177 3160 3160 3160 3160 - 16 1:16P Apr 29
SOYBEAN MEAL  Sep 17 @SM7U 3122 3148 3148 3148 3148 - 2 1:16P Apr 29
SOYBEAN MEAL  Oct 17 @SM7V 3061 3073 3073 3073 3073 3 1:16P Apr 29
SOYBEAN MEAL  Dec 17 @SM7Z 3037 3054 3065 3054 3065 6 1:16P Apr 29
SOYBEAN MEAL  Jan 18 @SM8F 3034 2991 6 1:16P Apr 29
SOYBEAN MEAL  Mar 18 @SM8H 3037 3082 6 1:16P Apr 29
SOYBEAN MEAL  May 18 @SM8K 3050 3083 6 1:16P Apr 29
SOYBEAN MEAL  Jul 18 @SM8N 3070 3100 4 1:16P Apr 29
SOYBEAN MEAL  Aug 18 @SM8Q 3070 3085 4 1:16P Apr 29
SOYBEAN MEAL  Sep 18 @SM8U 3071 3075 4 1:16P Apr 29
SOYBEAN MEAL  Oct 18 @SM8V 3066 3085 4 1:16P Apr 29
SOYBEAN MEAL  Dec 18 @SM8Z 3080 3085 4 1:16P Apr 29

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

E-MINI CRUDE OIL (@QM6M)
Exchange:  NYMEX
Last Trade:  46.025
Change:  -0.100
Bid:  45.675
Ask:  46.050
Today's High:  46.800
Today's Low:  45.250
Volume:  15,897
Open:  45.925
Settle:  45.925s
Prev:  46.025
Contract High: 
Contract Low: 
Updated:  Apr-29-2016
3:59:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Industry Still Seeks Clarification on Implementing SOLAS VGM Amendment
Katie Micik – Markets Editor Bio
Posted at Monday, April 25, 2016 1:19PM CDT
@QM6M
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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