Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
E-MINI CRUDE OIL  Jan 17 @QM7F 50.850 50.950 51.650 50.850 51.425 0.650 3:59P Dec 09
E-MINI CRUDE OIL  Feb 17 @QM7G 51.875 51.600 52.550 51.600 52.425 0.575 3:11P Dec 09
E-MINI CRUDE OIL  Mar 17 @QM7H 52.825 52.900 53.450 52.725 53.250 0.475 3:45P Dec 09
CRUDE OIL  Jan 17 QCL7F 50.84 50.92 51.66 50.86 51.48 0.66 3:59P Dec 09
CRUDE OIL  Feb 17 QCL7G 51.88 51.89 52.60 51.80 52.42 0.56 3:59P Dec 09
CRUDE OIL  Mar 17 QCL7H 52.82 52.82 53.45 52.70 53.30 0.48 3:59P Dec 09
HARD RED WINTER WHEA...  Dec 16 @KW6Z 387'0 384'0 8'4 1:17P Dec 09
HARD RED WINTER WHEA...  Mar 17 @KW7H 404'6 406'0 414'2 400'6 411'0 8'6 1:19P Dec 09
HARD RED WINTER WHEA...  May 17 @KW7K 416'2 417'2 425'6 412'6 423'2 9'0 1:19P Dec 09
HARD RED WINTER WHEA...  Jul 17 @KW7N 428'4 429'4 438'0 425'2 435'4 9'0 1:19P Dec 09
HARD RED WINTER WHEA...  Sep 17 @KW7U 444'2 442'4 453'2 441'2 453'2 9'0 1:17P Dec 09
HARD RED WINTER WHEA...  Dec 17 @KW7Z 465'4 464'6 474'0 464'2 474'0 9'0 1:17P Dec 09
HARD RED WINTER WHEA...  Mar 18 @KW8H 480'2 481'0 481'0 481'0 481'0 8'6 1:17P Dec 09
HARD RED WINTER WHEA...  May 18 @KW8K 489'0 485'0 8'4 1:17P Dec 09
HARD RED WINTER WHEA...  Jul 18 @KW8N 491'2 491'4 9'0 1:17P Dec 09
HARD RED WINTER WHEA...  Sep 18 @KW8U 504'2 506'6 509'4 506'6 509'4 9'4 1:17P Dec 09
HARD RED WINTER WHEA...  Dec 18 @KW8Z 518'2 523'0 9'4 1:17P Dec 09
HARD RED WINTER WHEA...  Mar 19 @KW9H 534'6 540'0 5'2 1:17P Dec 09
HARD RED WINTER WHEA...  May 19 @KW9K 534'6 540'0 5'2 1:17P Dec 09
HARD RED WINTER WHEA...  Jul 19 @KW9N 534'6 540'0 5'2 1:17P Dec 09
CORN  Dec 16 @C6Z 346'4 349'0 352'4 344'4 351'4 6'0 1:19P Dec 09
CORN  Mar 17 @C7H 353'4 354'0 359'6 351'2 358'6 6'0 1:19P Dec 09
CORN  May 17 @C7K 360'2 361'0 366'4 358'0 365'2 6'0 1:19P Dec 09
CORN  Jul 17 @C7N 367'6 368'2 373'4 365'0 372'2 5'6 1:19P Dec 09
CORN  Sep 17 @C7U 375'0 375'0 380'0 372'2 379'0 5'2 1:19P Dec 09
CORN  Dec 17 @C7Z 383'2 383'0 388'6 380'6 387'4 5'2 1:19P Dec 09
CORN  Mar 18 @C8H 392'0 392'2 397'2 390'2 396'6 5'2 1:15P Dec 09
CORN  May 18 @C8K 397'6 399'0 399'0 399'0 399'0 4'6 1:15P Dec 09
CORN  Jul 18 @C8N 402'2 405'2 405'2 401'0 401'0 4'6 1:15P Dec 09
CORN  Sep 18 @C8U 399'0 398'4 3'2 1:15P Dec 09
CORN  Dec 18 @C8Z 400'6 400'6 403'4 399'0 403'4 3'6 1:19P Dec 09
CORN  Jul 19 @C9N 416'6 419'2 3'6 1:15P Dec 09
CORN  Dec 19 @C9Z 405'2 408'6 3'4 1:15P Dec 09
SOYBEANS  Jan 17 @S7F 1027'0 1026'0 1039'4 1021'4 1039'0 10'4 1:19P Dec 09
SOYBEANS  Mar 17 @S7H 1037'6 1037'0 1050'2 1032'0 1049'4 10'6 1:19P Dec 09
SOYBEANS  May 17 @S7K 1045'2 1044'6 1058'0 1039'6 1057'6 11'0 1:19P Dec 09
SOYBEANS  Jul 17 @S7N 1050'4 1050'0 1063'0 1045'0 1062'6 11'2 1:19P Dec 09
SOYBEANS  Aug 17 @S7Q 1047'6 1046'2 1058'0 1046'2 1057'0 11'2 1:15P Dec 09
SOYBEANS  Sep 17 @S7U 1028'6 1026'4 1040'6 1026'4 1040'2 11'6 1:16P Dec 09
SOYBEANS  Nov 17 @S7X 1013'0 1013'0 1026'4 1007'4 1026'0 12'0 1:19P Dec 09
SOYBEANS  Jan 18 @S8F 1014'4 1010'6 1028'0 1010'0 1028'0 11'6 1:19P Dec 09
SOYBEANS  Mar 18 @S8H 1007'2 1009'0 1015'4 1007'0 1013'4 11'6 1:16P Dec 09
SOYBEANS  May 18 @S8K 1005'0 1002'2 11'6 1:16P Dec 09
SOYBEANS  Jul 18 @S8N 1005'4 1002'4 11'4 1:15P Dec 09
SOYBEANS  Aug 18 @S8Q 999'4 981'2 11'4 1:15P Dec 09
SOYBEANS  Sep 18 @S8U 987'4 940'0 11'4 1:16P Dec 09
SOYBEANS  Nov 18 @S8X 969'4 974'6 986'4 974'6 986'4 15'2 1:16P Dec 09
SOYBEANS  Jan 19 @S9F 970'2 988'2 15'2 1:15P Dec 09
SOYBEANS  Mar 19 @S9H 970'2 985'4 15'2 1:16P Dec 09
SOYBEANS  May 19 @S9K 970'2 985'4 15'2 1:16P Dec 09
SOYBEANS  Jul 19 @S9N 976'0 960'0 15'2 1:15P Dec 09
SOYBEANS  Aug 19 @S9Q 976'0 991'2 15'2 1:15P Dec 09
SOYBEANS  Sep 19 @S9U 976'0 991'2 15'2 1:16P Dec 09
SOYBEANS  Nov 19 @S9X 958'0 970'0 15'2 1:16P Dec 09
SOYBEANS  Jul 20 @S0N 958'0 973'2 15'2 1:15P Dec 09
SOYBEANS  Nov 20 @S0X 950'0 956'0 15'2 1:16P Dec 09
LIVE CATTLE  Dec 16 @LE6Z 109.050 108.300 108.975 107.400 108.900 - 0.325 1:04P Dec 09
LIVE CATTLE  Feb 17 @LE7G 110.650 109.975 110.800 109.100 110.750 - 0.125 1:04P Dec 09
LIVE CATTLE  Apr 17 @LE7J 110.425 109.725 110.350 109.000 110.225 - 0.175 1:04P Dec 09
LIVE CATTLE  Jun 17 @LE7M 101.500 100.800 101.550 100.375 101.375 - 0.100 1:04P Dec 09
LIVE CATTLE  Aug 17 @LE7Q 98.100 97.600 98.100 97.025 97.950 -0.100 1:04P Dec 09
LIVE CATTLE  Oct 17 @LE7V 98.575 98.025 98.475 97.475 98.375 -0.225 1:01P Dec 09
LIVE CATTLE  Dec 17 @LE7Z 98.850 98.050 98.700 97.725 98.700 -0.175 1:00P Dec 09
LIVE CATTLE  Feb 18 @LE8G 98.700 97.825 98.125 97.725 98.125 -0.550 1:00P Dec 09
FEEDER CATTLE  Jan 17 @GF7F 126.600 125.825 126.175 124.875 125.975 - 0.650 1:04P Dec 09
FEEDER CATTLE  Mar 17 @GF7H 123.150 122.600 122.625 121.425 122.600 - 0.650 1:04P Dec 09
FEEDER CATTLE  Apr 17 @GF7J 122.725 121.725 122.150 121.050 121.900 - 0.675 1:03P Dec 09
FEEDER CATTLE  May 17 @GF7K 121.900 121.000 121.325 120.200 121.225 - 0.650 1:04P Dec 09
FEEDER CATTLE  Aug 17 @GF7Q 122.400 121.625 121.850 120.725 121.600 - 0.675 1:01P Dec 09
FEEDER CATTLE  Sep 17 @GF7U 120.825 119.250 120.100 118.950 120.100 - 1.100 1:01P Dec 09
FEEDER CATTLE  Oct 17 @GF7V 120.050 120.225 - 1.100 1:01P Dec 09
FEEDER CATTLE  Nov 17 @GF7X 118.900 118.500 - 0.125 1:01P Dec 09
LEAN HOGS  Dec 16 @HE6Z 55.675 56.650 57.100 56.125 56.725 1.050 1:04P Dec 09
LEAN HOGS  Feb 17 @HE7G 60.825 61.125 61.700 59.750 61.550 0.725 1:04P Dec 09
LEAN HOGS  Apr 17 @HE7J 66.350 66.350 66.550 65.100 65.925 -0.400 1:04P Dec 09
LEAN HOGS  May 17 @HE7K 72.500 72.050 72.200 71.675 71.925 -0.575 1:00P Dec 09
LEAN HOGS  Jun 17 @HE7M 76.400 76.475 76.900 76.050 76.550 0.175 1:04P Dec 09
LEAN HOGS  Jul 17 @HE7N 76.475 76.425 76.775 76.000 76.775 0.175 1:03P Dec 09
LEAN HOGS  Aug 17 @HE7Q 76.825 76.500 77.100 76.200 77.075 0.200 1:04P Dec 09
LEAN HOGS  Oct 17 @HE7V 65.950 65.675 65.900 65.450 65.775 -0.150 1:00P Dec 09
LEAN HOGS  Dec 17 @HE7Z 60.475 60.100 60.400 60.050 60.325 -0.150 1:04P Dec 09
LEAN HOGS  Feb 18 @HE8G 63.325 63.125 -0.025 1:03P Dec 09
LEAN HOGS  Apr 18 @HE8J 66.700 64.800 -0.025 1:03P Dec 09
SOYBEAN MEAL  Dec 16 @SM6Z 3124 3125 3190 3110 3186 50 1:18P Dec 09
SOYBEAN MEAL  Jan 17 @SM7F 3137 3134 3206 3120 3198 51 1:19P Dec 09
SOYBEAN MEAL  Mar 17 @SM7H 3178 3174 3245 3160 3239 51 1:19P Dec 09
SOYBEAN MEAL  May 17 @SM7K 3202 3197 3268 3183 3260 51 1:19P Dec 09
SOYBEAN MEAL  Jul 17 @SM7N 3225 3224 3286 3207 3282 50 1:19P Dec 09
SOYBEAN MEAL  Aug 17 @SM7Q 3210 3207 3267 3207 3262 50 1:16P Dec 09
SOYBEAN MEAL  Sep 17 @SM7U 3183 3180 3243 3180 3235 51 1:17P Dec 09
SOYBEAN MEAL  Oct 17 @SM7V 3142 3140 3198 3124 3155 49 1:16P Dec 09
SOYBEAN MEAL  Dec 17 @SM7Z 3143 3142 3200 3127 3191 52 1:17P Dec 09
SOYBEAN MEAL  Jan 18 @SM8F 3131 3182 3182 3182 3182 53 1:17P Dec 09
SOYBEAN MEAL  Mar 18 @SM8H 3105 3125 3149 3115 3115 53 1:16P Dec 09
SOYBEAN MEAL  May 18 @SM8K 3088 3110 54 1:16P Dec 09
SOYBEAN MEAL  Jul 18 @SM8N 3087 3170 53 1:17P Dec 09
SOYBEAN MEAL  Aug 18 @SM8Q 3080 3128 52 1:16P Dec 09
SOYBEAN MEAL  Sep 18 @SM8U 3071 3100 46 1:17P Dec 09
SOYBEAN MEAL  Oct 18 @SM8V 3049 3100 45 1:16P Dec 09
SOYBEAN MEAL  Dec 18 @SM8Z 3019 3120 45 1:17P Dec 09

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

E-MINI CRUDE OIL (@QM7F)
Exchange:  NYMEX
Last Trade:  51.425
Change:  0.650
Bid:  51.250
Ask:  51.600
Today's High:  51.650
Today's Low:  50.850
Volume:  8,362
Open:  50.950
Settle:  51.500s
Prev:  50.850
Contract High: 
Contract Low: 
Updated:  Dec-09-2016
3:59:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
STB Makes Final Decision on Weekly Rail Service Reports
Editorial Staff – 
Posted at Monday, December 5, 2016 11:28AM CST
@QM7F
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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