Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CANOLA  Nov 19 @RS9X 452.5 452.5 455.8 451.1 452.4 - 0.2 1:33P Sep 18
CANOLA  Jan 20 @RS0F 460.9 460.9 464.1 460.0 460.4 - 0.1 1:33P Sep 18
CANOLA  Mar 20 @RS0H 469.1 469.1 472.5 468.0 468.8 - 0.1 1:33P Sep 18
CANOLA  May 20 @RS0K 476.6 476.6  
CANOLA  Jul 20 @RS0N 482.9 482.8  
CANOLA  Nov 20 @RS0X 482.7 482.3  
CANOLA  Jan 21 @RS1F 482.6 485.9 485.9 485.7 485.7 1.9 1:33P Sep 18
CANOLA  Mar 21 @RS1H 483.2 486.5 486.5 486.2 486.2 1.8 1:33P Sep 18
CANOLA  May 21 @RS1K 483.2 485.0 1.8 1:33P Sep 18
CANOLA  Jul 21 @RS1N 483.2 485.0 1.8 1:33P Sep 18
CANOLA  Nov 21 @RS1X 483.2 485.0 1.8 1:33P Sep 18
SOYBEANS  Nov 19 @S9X 888'6 889'2 889'4 887'6 888'4 -0'2 7:28P Sep 18
SOYBEANS  Jan 20 @S0F 902'2 902'4 903'2 901'4 902'2 0'0 7:27P Sep 18
SOYBEANS  Mar 20 @S0H 915'2 916'0 916'0 914'4 915'4 0'2 7:17P Sep 18
SOYBEANS  May 20 @S0K 926'2 926'2 926'6 925'4 925'4 -0'6 7:05P Sep 18
SOYBEANS  Jul 20 @S0N 936'0 936'4 936'4 934'6 935'2 -0'6 7:10P Sep 18
SOYBEANS  Aug 20 @S0Q 943'6 945'0 946'0 938'4 939'6 -4'0 1:15P Sep 18
SOYBEANS  Sep 20 @S0U 941'0 940'2 940'2 940'2 940'2 -0'6 7:01P Sep 18
SOYBEANS  Nov 20 @S0X 948'0 948'0 948'0 946'0 947'2 -0'6 7:04P Sep 18
SOYBEANS  Jan 21 @S1F 961'0 962'4 962'6 957'0 957'0 -4'6 1:15P Sep 18
SOYBEAN OIL  Oct 19 @BO9V 29.87 29.84 29.86 29.81 29.85 -0.02 7:28P Sep 18
SOYBEAN OIL  Dec 19 @BO9Z 30.00 29.98 30.00 29.94 29.99 -0.01 7:28P Sep 18
SOYBEAN OIL  Jan 20 @BO0F 30.22 30.19 30.21 30.17 30.20 -0.02 7:27P Sep 18
SOYBEAN OIL  Mar 20 @BO0H 30.50 30.45 30.48 30.45 30.48 -0.02 7:28P Sep 18
SOYBEAN OIL  May 20 @BO0K 30.80 30.77 30.78 30.75 30.76 -0.04 7:07P Sep 18
SOYBEAN OIL  Jul 20 @BO0N 31.08 31.06 31.06 31.05 31.05 -0.03 7:01P Sep 18
CRUDE PALM OIL  Oct 19 KPO9V 2213 2194 2204 2181 2199 - 14 6:34A Sep 18
CRUDE PALM OIL  Nov 19 KPO9X 2250 2229 2238 2216 2230 - 21 6:34A Sep 18
CRUDE PALM OIL  Dec 19 KPO9Z 2285 2262 2273 2252 2262 - 25 6:34A Sep 18
CRUDE PALM OIL  Jan 20 KPO0F 2317 2295 2306 2287 2293 - 24 6:34A Sep 18
SOYBEAN MEAL  Oct 19 @SM9V 2916 2917 2925 2917 2920 4 7:27P Sep 18
SOYBEAN MEAL  Dec 19 @SM9Z 2954 2956 2961 2954 2956 2 7:28P Sep 18
SOYBEAN MEAL  Jan 20 @SM0F 2972 2974 2975 2972 2975 3 7:27P Sep 18
SOYBEAN MEAL  Mar 20 @SM0H 3006 3007 3014 3006 3008 2 7:27P Sep 18
SOYBEAN MEAL  May 20 @SM0K 3050 3056 3057 3052 3052 2 7:01P Sep 18
SOYBEAN MEAL  Jul 20 @SM0N 3097 3100 3106 3097 3097 7:05P Sep 18
HARD RED SPRING WHEA...  Dec 19 @MW9Z 513'2 513'2 513'4 511'4 513'0 -0'2 7:24P Sep 18
HARD RED SPRING WHEA...  Mar 20 @MW0H 528'0 528'0 528'0 526'6 527'0 -1'0 7:18P Sep 18
HARD RED SPRING WHEA...  May 20 @MW0K 539'0 538'4 538'4 538'4 538'4 -0'4 7:00P Sep 18
HARD RED SPRING WHEA...  Jul 20 @MW0N 544'0 543'6 551'0 543'6 550'0 5'0 1:31P Sep 18
HARD RED SPRING WHEA...  Sep 20 @MW0U 559'2 559'0 559'0 559'0 559'0 -0'2 7:00P Sep 18
HARD RED SPRING WHEA...  Dec 20 @MW0Z 569'4 568'4 575'0 568'2 575'0 4'6 1:31P Sep 18
HARD RED SPRING WHEA...  Mar 21 @MW1H 580'6 585'0 585'0 585'0 585'0 4'6 1:31P Sep 18
HARD RED WINTER WHEA...  Dec 19 @KW9Z 409'6 409'0 409'2 407'0 407'4 -2'2 7:28P Sep 18
HARD RED WINTER WHEA...  Mar 20 @KW0H 423'6 423'2 423'2 421'2 421'4 -2'2 7:28P Sep 18
HARD RED WINTER WHEA...  May 20 @KW0K 433'6 432'0 432'6 431'4 431'6 -2'0 7:12P Sep 18
HARD RED WINTER WHEA...  Jul 20 @KW0N 443'0 441'0 441'0 441'0 441'0 -2'0 7:00P Sep 18
HARD RED WINTER WHEA...  Sep 20 @KW0U 454'4 454'2 454'2 452'6 452'6 -1'6 7:04P Sep 18
HARD RED WINTER WHEA...  Dec 20 @KW0Z 465'6 466'0 472'0 463'4 472'0 6'2 1:15P Sep 18
WHEAT  Dec 19 @W9Z 489'4 489'2 489'2 485'6 486'4 -3'0 7:28P Sep 18
WHEAT  Mar 20 @W0H 495'6 495'6 495'6 492'4 493'4 -2'2 7:23P Sep 18
WHEAT  May 20 @W0K 500'0 500'4 500'4 497'4 498'0 -2'0 7:08P Sep 18
WHEAT  Jul 20 @W0N 503'6 503'0 503'0 500'2 501'4 -2'2 7:22P Sep 18
WHEAT  Sep 20 @W0U 506'4 508'0 513'2 505'4 512'0 4'6 1:15P Sep 18
WHEAT  Dec 20 @W0Z 524'0 523'2 523'2 523'2 523'2 -0'6 7:00P Sep 18
CORN  Dec 19 @C9Z 371'2 371'4 371'6 370'4 370'6 -0'4 7:28P Sep 18
CORN  Mar 20 @C0H 382'4 383'0 383'0 382'2 382'2 -0'2 7:16P Sep 18
CORN  May 20 @C0K 390'2 390'2 390'4 389'6 390'0 -0'2 7:26P Sep 18
CORN  Jul 20 @C0N 396'4 396'4 396'4 396'0 396'2 -0'2 7:08P Sep 18
CORN  Sep 20 @C0U 399'4 399'4 399'4 399'2 399'2 -0'2 7:06P Sep 18
CORN  Dec 20 @C0Z 405'2 404'6 405'2 404'6 404'6 -0'4 7:09P Sep 18
OATS  Dec 19 @O9Z 277'6 278'0 278'0 277'2 277'2 -0'4 7:20P Sep 18
OATS  Mar 20 @O0H 282'6 282'0 282'2 281'4 281'4 -2'4 1:15P Sep 18
OATS  May 20 @O0K 281'2 280'0 -2'2 1:15P Sep 18
OATS  Jul 20 @O0N 281'0 270'6 -2'0 1:15P Sep 18
CANADIAN DOLLAR  Oct 19 @CD9V 0.752550 0.752400 0.752400 0.752150 0.752400 -0.000150 6:58P Sep 18
CANADIAN DOLLAR  Nov 19 @CD9X 0.752850 0.753300 0.752750 0.753500  
CANADIAN DOLLAR  Dec 19 @CD9Z 0.753100 0.753450 0.753600 0.752650 0.752750 -0.000350 7:28P Sep 18

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CANOLA (@RS9X)
Exchange:  ICEFC
Last Trade:  452.4
Change:  - 0.2
Bid:  451.7
Ask:  451.9
Today's High:  455.8
Today's Low:  451.1
Volume:  15,564
Open:  452.5
Settle:  452.3s
Prev:  452.5
Contract High: 
Contract Low: 
Updated:  Sep-18-2019
1:33:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Key Columbia River Lock Shutdown Stops All Barges Headed for Export
Editorial Staff – 
Posted at Monday, September 16, 2019 10:48AM CDT
@RS9X
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN