Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
E-MINI CRUDE OIL  Nov 17 @QM7X 50.650 50.625  
E-MINI CRUDE OIL  Dec 17 @QM7Z 51.025 51.025  
E-MINI CRUDE OIL  Jan 18 @QM8F 51.300 51.175  
CRUDE OIL  Nov 17 QCL7X 50.55 50.73 50.78 50.29 50.66 0.11 3:59P Sep 22
CRUDE OIL  Dec 17 QCL7Z 50.93 51.12 51.13 50.68 51.03 0.10 3:59P Sep 22
CRUDE OIL  Jan 18 QCL8F 51.21 51.34 51.39 50.96 51.29 0.10 3:50P Sep 22
HARD RED WINTER WHEA...  Dec 17 @KW7Z 449'4 449'0 452'4 445'0 449'2 0'6 1:19P Sep 22
HARD RED WINTER WHEA...  Mar 18 @KW8H 467'4 467'0 470'2 463'2 467'4 0'4 1:19P Sep 22
HARD RED WINTER WHEA...  May 18 @KW8K 480'2 480'0 482'6 476'0 479'2 0'2 1:17P Sep 22
HARD RED WINTER WHEA...  Jul 18 @KW8N 497'2 498'2 499'4 492'6 497'0 0'2 1:19P Sep 22
HARD RED WINTER WHEA...  Sep 18 @KW8U 515'4 517'4 517'4 514'4 515'0 0'4 1:17P Sep 22
HARD RED WINTER WHEA...  Dec 18 @KW8Z 539'0 540'0 541'2 535'0 538'4 0'4 1:17P Sep 22
HARD RED WINTER WHEA...  Mar 19 @KW9H 553'0 552'4 552'4 552'0 552'0 1'0 1:17P Sep 22
HARD RED WINTER WHEA...  May 19 @KW9K 561'2 629'0 1'4 1:17P Sep 22
HARD RED WINTER WHEA...  Jul 19 @KW9N 563'0 561'0 0'4 1:17P Sep 22
HARD RED WINTER WHEA...  Sep 19 @KW9U 566'0 566'2 0'2 1:17P Sep 22
HARD RED WINTER WHEA...  Dec 19 @KW9Z 579'0 579'0 0'0 1:17P Sep 22
HARD RED WINTER WHEA...  Mar 20 @KW0H 579'0 579'0 0'0 1:17P Sep 22
HARD RED WINTER WHEA...  May 20 @KW0K 579'0 579'0 0'0 1:17P Sep 22
HARD RED WINTER WHEA...  Jul 20 @KW0N 579'0 579'0 0'0 1:17P Sep 22
CORN  Dec 17 @C7Z 350'2 349'6 356'2 349'4 353'4 3'2 1:19P Sep 22
CORN  Mar 18 @C8H 363'0 362'2 368'6 362'2 366'0 3'0 1:19P Sep 22
CORN  May 18 @C8K 371'2 370'4 377'0 370'4 374'6 3'2 1:19P Sep 22
CORN  Jul 18 @C8N 378'0 377'4 383'6 377'4 381'4 3'4 1:19P Sep 22
CORN  Sep 18 @C8U 384'6 383'6 390'2 383'6 387'4 3'2 1:19P Sep 22
CORN  Dec 18 @C8Z 393'4 392'0 399'0 392'0 396'2 3'0 1:19P Sep 22
CORN  Mar 19 @C9H 404'0 404'6 408'6 404'4 406'4 2'6 1:15P Sep 22
CORN  May 19 @C9K 409'2 412'0 412'0 412'0 412'0 2'4 1:15P Sep 22
CORN  Jul 19 @C9N 413'6 415'0 416'4 415'0 416'4 2'2 1:15P Sep 22
CORN  Sep 19 @C9U 407'4 410'0 410'0 409'6 409'6 2'2 1:15P Sep 22
CORN  Dec 19 @C9Z 409'0 408'4 413'0 408'4 411'4 2'6 1:15P Sep 22
SOYBEANS  Nov 17 @S7X 970'6 970'0 987'0 969'0 985'2 13'4 1:19P Sep 22
SOYBEANS  Jan 18 @S8F 981'0 980'0 997'0 979'4 995'2 13'4 1:19P Sep 22
SOYBEANS  Mar 18 @S8H 990'2 989'0 1006'0 988'4 1004'4 13'2 1:19P Sep 22
SOYBEANS  May 18 @S8K 998'4 997'0 1013'6 997'0 1012'4 13'0 1:19P Sep 22
SOYBEANS  Jul 18 @S8N 1005'0 1004'0 1020'0 1003'4 1018'4 12'6 1:19P Sep 22
SOYBEANS  Aug 18 @S8Q 1005'2 1017'0 1019'2 1015'0 1018'6 12'2 1:15P Sep 22
SOYBEANS  Sep 18 @S8U 996'2 1000'0 1009'2 1000'0 1007'6 11'0 1:17P Sep 22
SOYBEANS  Nov 18 @S8X 988'6 987'6 1000'4 986'4 999'0 9'6 1:19P Sep 22
SOYBEANS  Jan 19 @S9F 994'6 1000'0 1005'0 999'4 1003'2 9'2 1:15P Sep 22
SOYBEANS  Mar 19 @S9H 997'6 996'0 9'2 1:15P Sep 22
SOYBEANS  May 19 @S9K 1001'0 1010'0 1010'0 1010'0 1010'0 8'6 1:15P Sep 22
SOYBEANS  Jul 19 @S9N 1005'2 1001'0 8'6 1:15P Sep 22
SOYBEANS  Aug 19 @S9Q 1001'6 1002'4 8'6 1:15P Sep 22
SOYBEANS  Sep 19 @S9U 997'4 998'0 998'0 998'0 998'0 8'6 1:15P Sep 22
SOYBEANS  Nov 19 @S9X 987'2 992'6 998'0 992'6 998'0 9'2 1:15P Sep 22
SOYBEANS  Jul 20 @S0N 1001'2 965'6 9'2 1:15P Sep 22
SOYBEANS  Nov 20 @S0X 978'2 983'0 983'0 983'0 983'0 5'4 1:15P Sep 22
LIVE CATTLE  Oct 17 @LE7V 110.100 110.025 111.825 109.700 111.725 1.475 1:04P Sep 22
LIVE CATTLE  Dec 17 @LE7Z 116.200 116.150 117.725 115.650 117.550 1.225 1:04P Sep 22
LIVE CATTLE  Feb 18 @LE8G 119.250 119.075 120.625 118.825 120.175 0.800 1:04P Sep 22
LIVE CATTLE  Apr 18 @LE8J 121.500 121.275 122.225 120.975 121.900 0.450 1:04P Sep 22
LIVE CATTLE  Jun 18 @LE8M 114.200 114.000 115.050 113.875 114.925 0.700 1:04P Sep 22
LIVE CATTLE  Aug 18 @LE8Q 111.550 111.525 112.375 111.300 112.150 0.475 1:04P Sep 22
LIVE CATTLE  Oct 18 @LE8V 112.900 112.775 113.200 112.625 113.075 0.075 1:04P Sep 22
LIVE CATTLE  Dec 18 @LE8Z 113.900 113.650 114.375 113.650 114.350 0.450 1:00P Sep 22
LIVE CATTLE  Feb 19 @LE9G 114.250 114.675 115.000 114.675 115.000 0.750 1:00P Sep 22
FEEDER CATTLE  Sep 17 @GF7U 153.175 152.875 153.875 152.250 153.350 0.225 1:04P Sep 22
FEEDER CATTLE  Oct 17 @GF7V 155.875 156.050 156.700 154.825 156.350 0.225 1:04P Sep 22
FEEDER CATTLE  Nov 17 @GF7X 156.825 156.800 158.025 156.075 157.575 0.800 1:04P Sep 22
FEEDER CATTLE  Jan 18 @GF8F 153.175 153.100 154.300 152.675 153.850 0.675 1:04P Sep 22
FEEDER CATTLE  Mar 18 @GF8H 149.650 149.550 150.825 149.275 150.225 0.650 1:03P Sep 22
FEEDER CATTLE  Apr 18 @GF8J 149.625 149.600 150.625 149.250 150.225 0.475 1:00P Sep 22
FEEDER CATTLE  May 18 @GF8K 149.275 148.825 150.100 148.825 149.900 0.475 1:00P Sep 22
FEEDER CATTLE  Aug 18 @GF8Q 149.575 149.275 150.500 149.200 150.000 0.450 1:00P Sep 22
LEAN HOGS  Oct 17 @HE7V 57.325 56.375 56.650 55.675 55.700 -1.625 1:04P Sep 22
LEAN HOGS  Dec 17 @HE7Z 57.800 57.025 57.500 56.500 56.700 -1.175 1:04P Sep 22
LEAN HOGS  Feb 18 @HE8G 62.875 62.350 62.600 61.850 62.025 -0.975 1:04P Sep 22
LEAN HOGS  Apr 18 @HE8J 69.075 68.600 68.750 68.150 68.550 -0.500 1:04P Sep 22
LEAN HOGS  May 18 @HE8K 75.425 74.900 75.425 74.800 75.425 -0.025 1:00P Sep 22
LEAN HOGS  Jun 18 @HE8M 78.475 77.950 78.425 77.725 78.425 -0.100 1:04P Sep 22
LEAN HOGS  Jul 18 @HE8N 78.475 77.975 78.500 77.775 78.500 -0.050 1:03P Sep 22
LEAN HOGS  Aug 18 @HE8Q 78.000 77.475 78.000 77.275 78.000 1:04P Sep 22
LEAN HOGS  Oct 18 @HE8V 65.400 65.400 65.400 65.225 65.225 -0.175 1:00P Sep 22
LEAN HOGS  Dec 18 @HE8Z 61.025 60.950 -0.175 1:02P Sep 22
LEAN HOGS  Feb 19 @HE9G 64.975 64.900 -0.175 1:02P Sep 22
SOYBEAN MEAL  Oct 17 @SM7V 3090 3088 3170 3085 3152 60 1:19P Sep 22
SOYBEAN MEAL  Dec 17 @SM7Z 3129 3126 3209 3124 3192 61 1:19P Sep 22
SOYBEAN MEAL  Jan 18 @SM8F 3149 3146 3227 3145 3211 61 1:19P Sep 22
SOYBEAN MEAL  Mar 18 @SM8H 3178 3177 3252 3174 3238 59 1:19P Sep 22
SOYBEAN MEAL  May 18 @SM8K 3201 3200 3275 3198 3261 59 1:16P Sep 22
SOYBEAN MEAL  Jul 18 @SM8N 3223 3220 3295 3220 3283 59 1:19P Sep 22
SOYBEAN MEAL  Aug 18 @SM8Q 3227 3256 3295 3251 3295 56 1:15P Sep 22
SOYBEAN MEAL  Sep 18 @SM8U 3221 3249 3284 3245 3275 51 1:18P Sep 22
SOYBEAN MEAL  Oct 18 @SM8V 3199 3209 3254 3209 3246 43 1:18P Sep 22
SOYBEAN MEAL  Dec 18 @SM8Z 3201 3198 3252 3198 3238 40 1:15P Sep 22
SOYBEAN MEAL  Jan 19 @SM9F 3206 3249 3249 3249 3249 36 1:15P Sep 22
SOYBEAN MEAL  Mar 19 @SM9H 3217 3202 35 1:15P Sep 22
SOYBEAN MEAL  May 19 @SM9K 3230 3275 3275 3275 3275 35 1:15P Sep 22
SOYBEAN MEAL  Jul 19 @SM9N 3244 3258 35 1:15P Sep 22
SOYBEAN MEAL  Aug 19 @SM9Q 3239 3115 32 1:15P Sep 22
SOYBEAN MEAL  Sep 19 @SM9U 3228 3120 32 1:15P Sep 22
SOYBEAN MEAL  Oct 19 @SM9V 3211 3243 32 1:15P Sep 22
SOYBEAN MEAL  Dec 19 @SM9Z 3249 3276 3276 3275 3275 32 1:15P Sep 22
SOYBEAN MEAL  Jul 20 @SM0N 3249 3281 32 1:15P Sep 22
SOYBEAN MEAL  Oct 20 @SM0V 3249 3281 32 1:15P Sep 22
SOYBEAN MEAL  Dec 20 @SM0Z 3249 3281 32 1:15P Sep 22
COTTON  Oct 17 QTT7V 0.6904 0.6909 0.0005 1:24P Sep 22
COTTON  Dec 17 QTT7Z 0.6825 0.7504 0.0021 1:24P Sep 22
COTTON  Mar 18 QTT8H 0.6758 0.6275  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

E-MINI CRUDE OIL (@QM7X)
Exchange:  NYMEX
Last Trade:  50.625
Change: 
Bid:  50.600
Ask:  50.675
Today's High: 
Today's Low: 
Volume:  8,020
Open: 
Settle:  50.650
Prev:  50.650
Contract High: 
Contract Low: 
Updated: 
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DDG Prices Steady
Editorial Staff – 
Posted at Friday, September 22, 2017 1:36PM CDT
@QM7X
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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