Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CANOLA  Mar 20 @RS0H 461.8 462.7 466.2 461.2 462.0 - 0.1 1:23P Jan 29
CANOLA  May 20 @RS0K 471.0 471.9 475.3 470.5 471.7 - 0.1 1:23P Jan 29
CANOLA  Jul 20 @RS0N 477.9 478.7 482.1 477.4 478.4 - 0.3 1:23P Jan 29
CANOLA  Nov 20 @RS0X 486.6 487.5 490.0 485.7 486.9 - 0.3 1:23P Jan 29
CANOLA  Jan 21 @RS1F 492.5 494.5 495.8 491.8 492.9 - 0.5 1:23P Jan 29
CANOLA  Mar 21 @RS1H 498.1 500.5 501.2 497.2 498.3 - 0.7 1:23P Jan 29
CANOLA  May 21 @RS1K 500.8 503.8 - 0.7 1:23P Jan 29
CANOLA  Jul 21 @RS1N 503.1 515.5 - 0.7 1:23P Jan 29
CANOLA  Nov 21 @RS1X 496.6 495.9 - 0.7 1:23P Jan 29
CANOLA  Jan 22 @RS2F 496.6 495.9 - 0.7 1:23P Jan 29
CANOLA  Mar 22 @RS2H 496.6 495.9 - 0.7 1:23P Jan 29
SOYBEANS  Mar 20 @S0H 895'0 896'0 903'0 890'6 892'6 -2'0 1:19P Jan 29
SOYBEANS  May 20 @S0K 909'0 909'6 917'0 904'6 906'6 -2'0 1:19P Jan 29
SOYBEANS  Jul 20 @S0N 922'2 923'2 930'0 918'4 920'2 -1'4 1:19P Jan 29
SOYBEANS  Aug 20 @S0Q 927'0 928'6 934'2 923'4 925'0 -1'6 1:19P Jan 29
SOYBEANS  Sep 20 @S0U 926'4 927'6 934'4 923'0 925'0 -1'4 1:18P Jan 29
SOYBEANS  Nov 20 @S0X 930'4 931'4 938'4 927'2 929'0 -1'0 1:19P Jan 29
SOYBEANS  Jan 21 @S1F 935'6 938'0 943'6 933'0 934'6 -0'6 1:18P Jan 29
SOYBEANS  Mar 21 @S1H 931'6 931'2 939'2 928'6 930'2 -1'0 1:19P Jan 29
SOYBEANS  May 21 @S1K 935'0 941'6 941'6 932'4 933'0 -1'2 1:15P Jan 29
SOYBEAN OIL  Mar 20 @BO0H 31.46 31.47 32.11 31.32 31.46 0.06 1:19P Jan 29
SOYBEAN OIL  May 20 @BO0K 31.83 31.84 32.47 31.69 31.82 0.05 1:19P Jan 29
SOYBEAN OIL  Jul 20 @BO0N 32.21 32.22 32.84 32.06 32.20 0.04 1:19P Jan 29
SOYBEAN OIL  Aug 20 @BO0Q 32.30 32.31 32.93 32.16 32.28 0.06 1:19P Jan 29
SOYBEAN OIL  Sep 20 @BO0U 32.37 32.38 33.00 32.29 32.39 0.04 1:17P Jan 29
SOYBEAN OIL  Oct 20 @BO0V 32.41 32.40 33.02 32.28 32.45 0.05 1:16P Jan 29
CRUDE PALM OIL  Feb 20 KPO0G 2640 2794 2794 2794 2794 139 4:38A Jan 29
CRUDE PALM OIL  Mar 20 KPO0H 2616 2681 2841 2681 2756 139 4:38A Jan 29
CRUDE PALM OIL  Apr 20 KPO0J 2575 2653 2810 2653 2728 148 4:38A Jan 29
CRUDE PALM OIL  May 20 KPO0K 2531 2620 2768 2620 2687 152 4:38A Jan 29
SOYBEAN MEAL  Mar 20 @SM0H 2976 2978 2989 2951 2959 - 15 1:19P Jan 29
SOYBEAN MEAL  May 20 @SM0K 3019 3021 3032 2996 3003 - 14 1:19P Jan 29
SOYBEAN MEAL  Jul 20 @SM0N 3062 3061 3073 3039 3046 - 14 1:19P Jan 29
SOYBEAN MEAL  Aug 20 @SM0Q 3076 3080 3088 3055 3061 - 13 1:19P Jan 29
SOYBEAN MEAL  Sep 20 @SM0U 3087 3090 3097 3066 3072 - 13 1:19P Jan 29
SOYBEAN MEAL  Oct 20 @SM0V 3093 3096 3103 3074 3077 - 14 1:19P Jan 29
HARD RED SPRING WHEA...  Mar 20 @MW0H 542'2 542'2 544'0 535'2 536'4 -6'4 1:31P Jan 29
HARD RED SPRING WHEA...  May 20 @MW0K 551'4 551'4 553'0 545'0 546'0 -6'2 1:31P Jan 29
HARD RED SPRING WHEA...  Jul 20 @MW0N 559'6 559'4 561'0 553'6 553'6 -6'0 1:31P Jan 29
HARD RED SPRING WHEA...  Sep 20 @MW0U 568'6 565'0 565'0 563'2 563'2 -5'6 1:31P Jan 29
HARD RED SPRING WHEA...  Dec 20 @MW0Z 579'6 576'4 576'4 575'0 575'0 -4'4 1:31P Jan 29
HARD RED SPRING WHEA...  Mar 21 @MW1H 591'0 594'0 -4'0 1:31P Jan 29
HARD RED SPRING WHEA...  May 21 @MW1K 596'2 606'0 -4'0 1:31P Jan 29
HARD RED WINTER WHEA...  Mar 20 @KW0H 482'0 482'6 485'4 471'2 472'0 -10'0 1:19P Jan 29
HARD RED WINTER WHEA...  May 20 @KW0K 489'2 489'4 492'6 479'0 479'4 -9'6 1:19P Jan 29
HARD RED WINTER WHEA...  Jul 20 @KW0N 496'6 497'2 500'2 486'4 487'0 -9'6 1:18P Jan 29
HARD RED WINTER WHEA...  Sep 20 @KW0U 504'6 504'0 508'0 495'0 495'2 -9'2 1:19P Jan 29
HARD RED WINTER WHEA...  Dec 20 @KW0Z 515'2 516'2 518'6 506'0 506'4 -8'6 1:16P Jan 29
HARD RED WINTER WHEA...  Mar 21 @KW1H 525'2 522'0 522'0 516'4 516'4 -8'4 1:18P Jan 29
WHEAT  Mar 20 @W0H 569'6 571'0 573'2 561'0 561'6 -7'4 1:19P Jan 29
WHEAT  May 20 @W0K 568'4 570'6 571'6 560'2 561'0 -7'2 1:19P Jan 29
WHEAT  Jul 20 @W0N 567'2 568'2 570'6 559'2 560'0 -6'6 1:19P Jan 29
WHEAT  Sep 20 @W0U 573'0 573'6 576'2 564'6 565'6 -6'6 1:19P Jan 29
WHEAT  Dec 20 @W0Z 581'2 582'6 584'0 573'2 574'4 -6'2 1:18P Jan 29
WHEAT  Mar 21 @W1H 588'2 587'6 590'6 580'4 582'4 -6'2 1:15P Jan 29
CORN  Mar 20 @C0H 386'4 385'4 388'2 382'6 384'4 -2'2 1:19P Jan 29
CORN  May 20 @C0K 392'0 390'6 393'4 388'0 390'0 -2'4 1:19P Jan 29
CORN  Jul 20 @C0N 397'2 395'6 398'2 393'2 394'6 -2'6 1:19P Jan 29
CORN  Sep 20 @C0U 394'4 393'2 395'4 391'2 392'4 -2'4 1:19P Jan 29
CORN  Dec 20 @C0Z 397'4 396'2 398'4 394'2 395'2 -2'2 1:19P Jan 29
CORN  Mar 21 @C1H 407'2 406'2 408'0 404'0 404'6 -2'2 1:16P Jan 29
OATS  Mar 20 @O0H 307'0 309'0 309'0 306'4 307'6 0'6 1:19P Jan 29
OATS  May 20 @O0K 301'6 302'2 303'6 301'4 302'0 0'0 1:15P Jan 29
OATS  Jul 20 @O0N 292'4 293'4 -0'2 1:15P Jan 29
OATS  Sep 20 @O0U 275'2 268'6 -0'4 1:15P Jan 29
CANADIAN DOLLAR  Feb 20 @CD0G 0.759200 0.759400 0.759400 0.757150 0.758000 -0.001200 2:00P Jan 29
CANADIAN DOLLAR  Mar 20 @CD0H 0.759200 0.759950 0.759950 0.757000 0.757400 -0.001800 3:25P Jan 29
CANADIAN DOLLAR  Apr 20 @CD0J 0.759250 0.759130 0.757350 0.760950 -0.001250 2:00P Jan 29

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CANOLA (@RS0H)
Exchange:  ICEFC
Last Trade:  462.0
Change:  - 0.1
Bid: 
Ask: 
Today's High:  466.2
Today's Low:  461.2
Volume:  12,137
Open:  462.7
Settle:  461.7s
Prev:  461.8
Contract High: 
Contract Low: 
Updated:  Jan-29-2020
1:23:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Corn Basis Still Showing Off
Editorial Staff – 
Posted at Monday, January 27, 2020 11:59AM CST
@RS0H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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