Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
E-MINI CRUDE OIL  Feb 17 @QM7G 52.375 52.500 52.700 52.100 52.225 -0.150 11:00A Jan 16
E-MINI CRUDE OIL  Mar 17 @QM7H 53.150 53.275 53.500 52.900 53.025 -0.125 10:45A Jan 16
E-MINI CRUDE OIL  Apr 17 @QM7J 53.950 54.050 54.125 53.725 53.800 -0.150 9:43A Jan 16
CRUDE OIL  Feb 17 QCL7G 52.37 52.55 52.72 52.12 52.23 -0.14 11:00A Jan 16
CRUDE OIL  Mar 17 QCL7H 53.15 53.31 53.50 52.90 53.02 -0.13 11:00A Jan 16
CRUDE OIL  Apr 17 QCL7J 53.95 54.02 54.31 53.72 53.84 -0.11 10:52A Jan 16
HARD RED WINTER WHEA...  Mar 17 @KW7H 444'6 444'4 449'4 441'0 449'0 4'2 1:19P Jan 13
HARD RED WINTER WHEA...  May 17 @KW7K 456'6 456'2 461'2 453'0 461'0 4'2 1:19P Jan 13
HARD RED WINTER WHEA...  Jul 17 @KW7N 468'6 468'0 473'0 464'4 472'6 4'0 1:19P Jan 13
HARD RED WINTER WHEA...  Sep 17 @KW7U 482'2 482'0 485'6 478'6 485'6 3'4 1:18P Jan 13
HARD RED WINTER WHEA...  Dec 17 @KW7Z 499'6 498'0 503'4 495'6 503'4 4'0 1:16P Jan 13
HARD RED WINTER WHEA...  Mar 18 @KW8H 509'6 509'2 513'0 507'4 513'0 2'4 1:16P Jan 13
HARD RED WINTER WHEA...  May 18 @KW8K 515'6 512'0 2'2 1:16P Jan 13
HARD RED WINTER WHEA...  Jul 18 @KW8N 513'6 514'0 514'0 513'4 513'4 0'0 1:16P Jan 13
HARD RED WINTER WHEA...  Sep 18 @KW8U 523'6 525'0 0'4 1:16P Jan 13
HARD RED WINTER WHEA...  Dec 18 @KW8Z 537'2 535'0 0'4 1:16P Jan 13
HARD RED WINTER WHEA...  Mar 19 @KW9H 538'2 535'0 0'4 1:16P Jan 13
HARD RED WINTER WHEA...  May 19 @KW9K 538'2 538'6 0'4 1:16P Jan 13
HARD RED WINTER WHEA...  Jul 19 @KW9N 538'2 538'6 0'4 1:16P Jan 13
CORN  Mar 17 @C7H 358'2 357'4 359'4 355'2 358'6 0'2 1:19P Jan 13
CORN  May 17 @C7K 364'6 364'2 366'0 362'0 366'0 0'6 1:19P Jan 13
CORN  Jul 17 @C7N 371'6 371'2 373'0 369'0 372'6 0'6 1:19P Jan 13
CORN  Sep 17 @C7U 378'6 378'0 379'6 376'0 379'6 0'6 1:19P Jan 13
CORN  Dec 17 @C7Z 386'0 385'6 386'6 383'2 386'6 0'2 1:19P Jan 13
CORN  Mar 18 @C8H 394'2 393'6 394'6 391'4 394'4 0'2 1:19P Jan 13
CORN  May 18 @C8K 399'4 399'2 399'2 397'2 398'6 0'0 1:17P Jan 13
CORN  Jul 18 @C8N 403'2 403'0 403'0 401'4 402'2 0'2 1:15P Jan 13
CORN  Sep 18 @C8U 400'4 401'0 0'0 1:15P Jan 13
CORN  Dec 18 @C8Z 402'6 401'4 403'0 400'0 402'4 0'0 1:15P Jan 13
CORN  Mar 19 @C9H 410'0 407'4 0'0 1:15P Jan 13
CORN  May 19 @C9K 415'0 415'0 0'0 1:15P Jan 13
CORN  Jul 19 @C9N 417'2 416'0 -0'2 1:15P Jan 13
CORN  Sep 19 @C9U 416'2 410'0 -0'2 1:15P Jan 13
CORN  Dec 19 @C9Z 408'0 408'6 408'6 408'6 408'6 0'0 1:15P Jan 13
SOYBEANS  Jan 17 @S7F 1032'0 1029'4 1043'0 1025'4 1043'0 10'4 12:09P Jan 13
SOYBEANS  Mar 17 @S7H 1040'2 1037'4 1052'6 1032'4 1044'2 6'0 1:19P Jan 13
SOYBEANS  May 17 @S7K 1049'0 1046'0 1061'6 1041'2 1053'2 6'4 1:19P Jan 13
SOYBEANS  Jul 17 @S7N 1055'2 1052'2 1067'6 1047'4 1059'2 6'2 1:19P Jan 13
SOYBEANS  Aug 17 @S7Q 1051'4 1048'0 1061'6 1044'6 1057'2 5'6 1:15P Jan 13
SOYBEANS  Sep 17 @S7U 1033'0 1027'6 1040'2 1026'2 1034'6 4'0 1:17P Jan 13
SOYBEANS  Nov 17 @S7X 1016'4 1013'4 1022'0 1009'0 1016'2 2'0 1:19P Jan 13
SOYBEANS  Jan 18 @S8F 1019'6 1016'2 1023'6 1013'0 1019'2 1'2 1:18P Jan 13
SOYBEANS  Mar 18 @S8H 1015'2 1010'2 1016'4 1008'4 1011'6 -1'4 1:16P Jan 13
SOYBEANS  May 18 @S8K 1012'4 1009'2 1009'2 1009'0 1009'0 -2'0 1:15P Jan 13
SOYBEANS  Jul 18 @S8N 1011'6 1003'0 1009'0 1003'0 1009'0 -2'6 1:15P Jan 13
SOYBEANS  Aug 18 @S8Q 1003'6 981'2 -3'0 1:15P Jan 13
SOYBEANS  Sep 18 @S8U 993'0 970'0 -3'0 1:15P Jan 13
SOYBEANS  Nov 18 @S8X 974'0 967'6 971'4 966'4 969'4 -6'0 1:15P Jan 13
SOYBEANS  Jan 19 @S9F 977'4 968'0 -6'0 1:15P Jan 13
SOYBEANS  Mar 19 @S9H 977'4 971'4 -6'0 1:15P Jan 13
SOYBEANS  May 19 @S9K 980'2 974'2 -6'0 1:15P Jan 13
SOYBEANS  Jul 19 @S9N 979'6 970'0 -6'0 1:15P Jan 13
SOYBEANS  Aug 19 @S9Q 979'6 973'6 -6'0 1:15P Jan 13
SOYBEANS  Sep 19 @S9U 979'6 973'6 -6'0 1:15P Jan 13
SOYBEANS  Nov 19 @S9X 962'0 950'0 -6'0 1:15P Jan 13
SOYBEANS  Jul 20 @S0N 962'0 956'0 -6'0 1:15P Jan 13
SOYBEANS  Nov 20 @S0X 954'0 956'0 -6'0 1:15P Jan 13
LIVE CATTLE  Feb 17 @LE7G 117.475 117.175 118.750 116.625 118.475 1.050 1:04P Jan 13
LIVE CATTLE  Apr 17 @LE7J 116.475 116.125 118.000 115.800 117.800 1.450 1:04P Jan 13
LIVE CATTLE  Jun 17 @LE7M 106.825 106.475 108.150 106.175 107.950 1.200 1:04P Jan 13
LIVE CATTLE  Aug 17 @LE7Q 102.525 102.100 103.825 101.975 103.525 1.150 1:04P Jan 13
LIVE CATTLE  Oct 17 @LE7V 102.175 102.100 103.475 101.575 103.100 1.150 1:04P Jan 13
LIVE CATTLE  Dec 17 @LE7Z 102.500 102.100 103.650 101.900 103.425 0.950 1:00P Jan 13
LIVE CATTLE  Feb 18 @LE8G 101.850 101.775 102.925 101.675 102.500 0.975 1:04P Jan 13
LIVE CATTLE  Apr 18 @LE8J 100.300 100.750 101.175 100.750 101.125 0.825 1:00P Jan 13
FEEDER CATTLE  Jan 17 @GF7F 130.325 130.100 130.900 129.350 130.300 0.125 1:04P Jan 13
FEEDER CATTLE  Mar 17 @GF7H 127.750 127.650 129.450 126.775 129.225 1.550 1:04P Jan 13
FEEDER CATTLE  Apr 17 @GF7J 127.300 127.325 129.025 126.450 128.825 1.550 1:03P Jan 13
FEEDER CATTLE  May 17 @GF7K 126.100 126.075 127.550 125.300 127.275 1.275 1:03P Jan 13
FEEDER CATTLE  Aug 17 @GF7Q 126.875 126.850 128.500 126.100 128.275 1.500 1:03P Jan 13
FEEDER CATTLE  Sep 17 @GF7U 124.725 125.050 126.300 124.900 126.050 1.350 1:00P Jan 13
FEEDER CATTLE  Oct 17 @GF7V 122.800 123.325 123.600 123.325 123.600 0.825 1:00P Jan 13
FEEDER CATTLE  Nov 17 @GF7X 120.450 120.200 122.075 120.200 122.075 1.575 1:00P Jan 13
LEAN HOGS  Feb 17 @HE7G 65.950 66.100 66.200 64.725 65.475 -0.350 1:04P Jan 13
LEAN HOGS  Apr 17 @HE7J 69.550 69.550 69.900 68.600 69.325 0.075 1:04P Jan 13
LEAN HOGS  May 17 @HE7K 74.325 74.300 74.550 73.950 74.550 0.150 1:04P Jan 13
LEAN HOGS  Jun 17 @HE7M 78.250 78.200 78.650 77.600 78.375 0.350 1:04P Jan 13
LEAN HOGS  Jul 17 @HE7N 77.500 77.500 77.900 77.125 77.725 0.350 1:04P Jan 13
LEAN HOGS  Aug 17 @HE7Q 76.950 76.775 77.325 76.775 77.125 0.325 1:04P Jan 13
LEAN HOGS  Oct 17 @HE7V 66.100 65.950 66.400 65.950 66.200 0.175 1:04P Jan 13
LEAN HOGS  Dec 17 @HE7Z 61.925 61.775 62.100 61.775 61.900 1:03P Jan 13
LEAN HOGS  Feb 18 @HE8G 64.750 65.000 65.000 64.825 64.825 0.100 1:03P Jan 13
LEAN HOGS  Apr 18 @HE8J 67.475 67.500 67.500 67.500 67.500 0.025 1:00P Jan 13
LEAN HOGS  May 18 @HE8K 73.475 73.500 0.025 1:01P Jan 13
LEAN HOGS  Jun 18 @HE8M 77.225 77.250 0.025 1:01P Jan 13
SOYBEAN MEAL  Jan 17 @SM7F 3242 3228 3293 3221 3293 83 12:11P Jan 13
SOYBEAN MEAL  Mar 17 @SM7H 3279 3267 3368 3250 3334 60 1:19P Jan 13
SOYBEAN MEAL  May 17 @SM7K 3302 3292 3392 3276 3357 62 1:19P Jan 13
SOYBEAN MEAL  Jul 17 @SM7N 3320 3309 3405 3296 3370 58 1:19P Jan 13
SOYBEAN MEAL  Aug 17 @SM7Q 3294 3288 3371 3272 3341 55 1:19P Jan 13
SOYBEAN MEAL  Sep 17 @SM7U 3263 3243 3327 3241 3304 48 1:19P Jan 13
SOYBEAN MEAL  Oct 17 @SM7V 3216 3201 3268 3201 3250 40 1:18P Jan 13
SOYBEAN MEAL  Dec 17 @SM7Z 3220 3205 3272 3196 3252 38 1:19P Jan 13
SOYBEAN MEAL  Jan 18 @SM8F 3213 3205 3257 3205 3239 31 1:16P Jan 13
SOYBEAN MEAL  Mar 18 @SM8H 3196 3197 3235 3197 3214 26 1:16P Jan 13
SOYBEAN MEAL  May 18 @SM8K 3189 3205 3205 3202 3202 25 1:15P Jan 13
SOYBEAN MEAL  Jul 18 @SM8N 3186 3200 3209 3200 3208 24 1:15P Jan 13
SOYBEAN MEAL  Aug 18 @SM8Q 3168 3102 26 1:15P Jan 13
SOYBEAN MEAL  Sep 18 @SM8U 3153 3071 24 1:15P Jan 13
SOYBEAN MEAL  Oct 18 @SM8V 3102 3121 3121 3111 3111 13 1:15P Jan 13
SOYBEAN MEAL  Dec 18 @SM8Z 3107 3064 10 1:15P Jan 13
SOYBEAN MEAL  Jan 19 @SM9F 3153 3177 24 1:15P Jan 13
SOYBEAN MEAL  Mar 19 @SM9H 3153 3177 24 1:15P Jan 13
SOYBEAN MEAL  May 19 @SM9K 3153 3177 24 1:15P Jan 13
SOYBEAN MEAL  Jul 19 @SM9N 3153 3177 24 1:15P Jan 13
SOYBEAN MEAL  Aug 19 @SM9Q 3153 3177 24 1:15P Jan 13
SOYBEAN MEAL  Sep 19 @SM9U 3153 3177 24 1:15P Jan 13
SOYBEAN MEAL  Oct 19 @SM9V 3153 3177 24 1:15P Jan 13
SOYBEAN MEAL  Dec 19 @SM9Z 3153 3177 24 1:15P Jan 13
SOYBEAN MEAL  Jul 20 @SM0N 3153 3177 24 1:15P Jan 13
SOYBEAN MEAL  Oct 20 @SM0V 3153 3177 24 1:15P Jan 13
SOYBEAN MEAL  Dec 20 @SM0Z 3153 3177 24 1:15P Jan 13

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

E-MINI CRUDE OIL (@QM7G)
Exchange:  NYMEX
Last Trade:  52.225
Change:  -0.150
Bid:  52.225
Ask:  52.250
Today's High:  52.700
Today's Low:  52.100
Volume:  9,106
Open:  52.500
Settle:  52.375
Prev:  52.375
Contract High: 
Contract Low: 
Updated:  Jan-16-2017
11:00:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
China's Final Word on US DDGS Imports: Higher Tariff, Duties
Editorial Staff – 
Posted at Wednesday, January 11, 2017 7:26AM CST
@QM7G
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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