Futures
@RS - CANOLA - ICEFC
Month Open High Low Last Change Close Time More
Jan 19 486.1 488.9 484.0 485.6 - 0.6 485.5s 12/07 Chart for @RS9F
Mar 19 493.3 496.3 491.0 492.5 - 1.0 492.3s 12/07 Chart for @RS9H
May 19 501.5 504.0 498.1 500.1 - 1.0 500.0s 12/07 Chart for @RS9K
Jul 19 507.9 508.1 503.1 505.8 - 0.6 505.8s 12/07 Chart for @RS9N
Nov 19 498.1 500.0 496.1 498.5 0.6 498.0s 12/07 Chart for @RS9X
Jan 20 502.9 505.7 502.9 503.9 1.7 504.6s 12/07 Chart for @RS0F
Mar 20 502.0 2.2 507.2s 12/07 Chart for @RS0H
May 20 502.0 2.8 507.8s 12/07 Chart for @RS0K
Jul 20 508.1 3.1 508.1s 12/07 Chart for @RS0N
Nov 20 507.8 2.9 507.8s 12/07 Chart for @RS0X
Jan 21 507.8 2.9 507.8s 12/07 Chart for @RS1F
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 910'0 918'0 907'4 916'0 7'2 916'6s 12/07 Chart for @S9F
Mar 19 922'2 930'0 919'2 928'4 7'0 929'0s 12/07 Chart for @S9H
May 19 935'0 942'4 932'2 940'6 7'2 941'6s 12/07 Chart for @S9K
Jul 19 946'6 954'0 944'0 952'2 7'0 953'2s 12/07 Chart for @S9N
Aug 19 951'2 957'4 948'4 956'4 6'6 957'0s 12/07 Chart for @S9Q
Sep 19 953'2 957'6 951'0 956'6 7'0 957'4s 12/07 Chart for @S9U
Nov 19 954'4 961'4 952'0 960'0 6'6 961'2s 12/07 Chart for @S9X
Jan 20 965'0 970'0 963'0 969'2 6'4 969'6s 12/07 Chart for @S0F
Mar 20 975'0 975'6 975'0 975'4 6'2 977'0s 12/07 Chart for @S0H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 28.45 28.58 28.41 28.41 0.03 28.50s 12/07 Chart for @BO8Z
Jan 19 28.81 28.98 28.56 28.69 0.03 28.74s 12/07 Chart for @BO9F
Mar 19 29.05 29.23 28.81 28.96 0.05 29.00s 12/07 Chart for @BO9H
May 19 29.33 29.47 29.07 29.24 0.08 29.28s 12/07 Chart for @BO9K
Jul 19 29.58 29.75 29.33 29.50 0.08 29.54s 12/07 Chart for @BO9N
Aug 19 29.53 29.85 29.50 29.59 0.08 29.67s 12/07 Chart for @BO9Q
KPO - CRUDE PALM OIL - MDEX
Month Open High Low Last Change Close Time More
Dec 18 1777 1782 1777 1782 1 1793s 12/07 Chart for KPO8Z
Jan 19 1902 1923 1902 1915 1 1916s 12/07 Chart for KPO9F
Feb 19 1995 2005 1984 1998 - 7 1998s 12/07 Chart for KPO9G
Mar 19 2082 2089 2070 2081 - 7 2084s 12/07 Chart for KPO9H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 3100 3110 3083 3093 - 9 3091s 12/07 Chart for @SM8Z
Jan 19 3126 3141 3103 3118 - 10 3112s 12/07 Chart for @SM9F
Mar 19 3161 3173 3136 3154 - 8 3147s 12/07 Chart for @SM9H
May 19 3193 3206 3169 3186 - 6 3181s 12/07 Chart for @SM9K
Jul 19 3227 3240 3205 3220 - 6 3216s 12/07 Chart for @SM9N
Aug 19 3251 3251 3228 3234 - 7 3232s 12/07 Chart for @SM9Q
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 18 579'4 7'6 585'6s 12/07 Chart for @MW8Z
Mar 19 569'6 582'2 569'0 578'6 12'2 581'4s 12/07 Chart for @MW9H
May 19 574'2 586'0 573'6 583'0 11'4 585'6s 12/07 Chart for @MW9K
Jul 19 582'0 591'2 581'0 589'6 10'2 591'0s 12/07 Chart for @MW9N
Sep 19 588'6 598'6 588'6 596'4 9'6 598'0s 12/07 Chart for @MW9U
Dec 19 600'4 610'0 600'4 609'0 8'4 608'6s 12/07 Chart for @MW9Z
Mar 20 616'2 616'2 616'2 616'2 7'6 615'6s 12/07 Chart for @MW0H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 18 486'0 15'6 484'4s 12/07 Chart for @KW8Z
Mar 19 497'0 513'0 496'2 511'4 16'4 512'0s 12/07 Chart for @KW9H
May 19 508'4 523'6 508'4 522'0 15'2 522'6s 12/07 Chart for @KW9K
Jul 19 519'2 532'6 518'2 531'4 14'6 532'0s 12/07 Chart for @KW9N
Sep 19 531'4 545'0 531'4 544'2 14'4 544'6s 12/07 Chart for @KW9U
Dec 19 551'0 562'4 550'6 562'0 14'0 562'2s 12/07 Chart for @KW9Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 505'2 519'0 505'2 515'0 14'2 519'4s 12/07 Chart for @W8Z
Mar 19 517'0 532'0 515'2 531'6 15'6 531'2s 12/07 Chart for @W9H
May 19 522'2 536'6 521'0 536'2 15'0 536'0s 12/07 Chart for @W9K
Jul 19 527'2 540'6 525'6 540'2 14'4 540'0s 12/07 Chart for @W9N
Sep 19 534'6 548'6 534'6 548'2 14'2 548'2s 12/07 Chart for @W9U
Dec 19 548'4 561'2 548'4 560'6 14'0 560'6s 12/07 Chart for @W9Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 371'6 374'6 371'4 373'6 2'0 374'0s 12/07 Chart for @C8Z
Mar 19 382'4 385'6 382'2 385'2 2'6 385'4s 12/07 Chart for @C9H
May 19 389'6 393'2 389'6 392'4 2'6 392'6s 12/07 Chart for @C9K
Jul 19 396'2 399'4 396'0 399'2 3'0 399'2s 12/07 Chart for @C9N
Sep 19 396'4 399'4 396'2 399'2 2'4 399'2s 12/07 Chart for @C9U
Dec 19 401'0 403'6 400'6 403'0 1'6 403'0s 12/07 Chart for @C9Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 18 279'0 -2'4 281'4s 12/07 Chart for @O8Z
Mar 19 290'2 293'6 287'0 287'0 -3'0 288'0s 12/07 Chart for @O9H
May 19 293'0 293'0 288'2 288'2 -3'0 289'4s 12/07 Chart for @O9K
Jul 19 289'2 -2'6 283'2s 12/07 Chart for @O9N
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time More
Dec 18 0.747000 0.754650 0.746350 0.750600 0.006200 0.752950s 12/07 Chart for @CD8Z
Jan 19 0.747550 0.754850 0.747550 0.751500 0.006200 0.753600s 12/07 Chart for @CD9F
Feb 19 0.750050 0.751950 0.750050 0.751950 0.006200 0.754100s 12/07 Chart for @CD9G
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C8Z 373'6 2'0
@S9F 916'0 7'2
@W8Z 515'0 14'2
@O8Z 279'0 -2'4
Stocks
MSFT 104.820000 - 4.370000
WMT 93.190000 -1.580000
XOM 77.640000 -0.750000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CANOLA (@RS9F)
Exchange:  ICEFC
Last Trade:  485.6
Change:  - 0.6
Bid: 
Ask: 
Today's High:  488.9
Today's Low:  484.0
Volume:  10,211
Open:  486.1
Settle:  485.5s
Prev:  486.1
Contract High: 
Contract Low: 
Updated:  Dec-07-2018
1:22:00PM
Delay Time:  10 Minutes



Weber Commodities MarketLetter Yearly Subscription


DTN Videos
 01:25
12/7/2018 Grains Move Higher
 02:53
12/7/2018 Mainly Beneficial SA Weather
 03:30
11/30/2018 Ag Banking Trends
 04:18
12/7/2018 Wheat Leads To Strong Gains
 04:15
12/3/2018 Dr. Chenjun Pan - Global protein demand

DTN Daily Video

DTN Ag Headline News
Global Fertilizer Outlook - 1
Hypothetical Ethanol Plant Loss Deepens
Low-Quality Beans Ahead
Kub's Den
DTN Retail Fertilizer Trends
A New Midge Emerges
China Fixing to Buy US Beans
China Pork Under Pressure
Trade Talks Rally Markets

DTN Grain News
DTN Early Word Grains 12/07 05:51
DTN Midday Grain Comments 12/07 10:48
DTN Closing Grain Comments 12/07 14:35
DTN National HRS Index 12/07
Portland Grain Review 12/07
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, December 7
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, December 7
USDA Daily Market Rates 12/07 06:47

Canadian News
ICE Futures Canada Morning Comments December 07
ICE Futures Canada Afternoon Comments Dec 07

DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Friday, December 7, 2018 6:10AM CST
The Interior Department's Bureau of Land Management on Thursday published revised plans to conserve greater sage grouse populations across nearly 70 million acres of public land in 11 Western states. The Trump administration's approach will replace the original Obama-era plans, which helped to give the U.S. Fish and Wildlife Service confidence that the species did not warrant listing as threatened or endangered in 2015.
Thursday, December 6, 2018 8:45AM CST
Tuesday, December 4, 2018 6:13AM CST

DTN Livestock News
DTN Cattle Close/Trends 12/06 15:35
DTN Early Word Opening Livestock 12/07 05:58
DTN Midday Livestock Comments 12/07 12:00
DTN Closing Livestock Comment 12/07 19:18
CME Feeder Cattle Index 12/06
Weekly Beef Export Sales 12/07 07:48
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 12/07 15:15
Family Business Matters 11/09 08:36

DTN Farm Business
Monday, December 3, 2018 4:44PM CST
U.S. Agriculture Secretary Sonny Perdue was the keynote speaker at the DTN Ag Summit on Monday in Chicago. Much of his talk focused on current trade news with China, Canada and Mexico, but the secretary indicated more action is needed to lift retaliatory tariffs against U.S. agricultural products.

Monday, November 19, 2018 6:16AM CST
Farmers will need to adjust their mindset on taxes since some of the biggest changes under 2017 tax reform makes it beneficial to avoid claiming a loss. The first of this four-part series discusses changes to the rules governing net operating losses and how deferred payment contracts could give your accountant room to maneuver.

Intraday Commodities
@CZ8

DTN Market Matters Blog
Editorial Staff
Friday, December 7, 2018 2:55PM CST
The DTN domestic distillers dried grains average price was higher at $154 per ton for the week ended Dec. 6.
Friday, November 30, 2018 9:59AM CST
Monday, November 26, 2018 11:12AM CST

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