Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CANOLA  Mar 22 @RS2H 995.9 998.4 1001.9 985.0 996.4 - 0.7 1:32P Jan 25
CANOLA  May 22 @RS2K 985.5 985.7 992.6 977.5 987.4 2.1 1:32P Jan 25
CANOLA  Jul 22 @RS2N 959.5 959.6 969.4 952.0 967.0 8.9 1:32P Jan 25
CANOLA  Nov 22 @RS2X 832.4 831.6 835.0 820.7 831.9 1.6 1:32P Jan 25
CANOLA  Jan 23 @RS3F 829.4 829.0 829.9 826.7 829.9 3.6 1:32P Jan 25
CANOLA  Mar 23 @RS3H 824.7 790.0 3.7 1:32P Jan 25
CANOLA  May 23 @RS3K 807.0 825.0 1:32P Jan 25
CANOLA  Jul 23 @RS3N 797.0 810.0 1:32P Jan 25
CANOLA  Nov 23 @RS3X 793.8 793.8 1:32P Jan 25
CANOLA  Jan 24 @RS4F 793.0 793.0 1:32P Jan 25
CANOLA  Mar 24 @RS4H 790.7 790.7 1:32P Jan 25
SOYBEANS  Mar 22 @S2H 1403'0 1405'0 1413'6 1393'2 1406'4 4'2 1:19P Jan 25
SOYBEANS  May 22 @S2K 1411'0 1413'0 1422'0 1401'6 1415'2 5'0 1:19P Jan 25
SOYBEANS  Jul 22 @S2N 1414'0 1416'4 1425'0 1405'6 1419'0 6'2 1:19P Jan 25
SOYBEANS  Aug 22 @S2Q 1388'6 1389'6 1401'6 1381'4 1397'4 9'2 1:19P Jan 25
SOYBEANS  Sep 22 @S2U 1333'2 1336'6 1347'2 1327'0 1343'6 11'2 1:18P Jan 25
SOYBEANS  Nov 22 @S2X 1307'4 1308'0 1323'0 1300'6 1317'6 11'0 1:19P Jan 25
SOYBEANS  Jan 23 @S3F 1308'0 1308'0 1324'0 1303'4 1320'2 12'4 1:19P Jan 25
SOYBEANS  Mar 23 @S3H 1298'2 1297'4 1313'2 1291'4 1311'0 12'4 1:19P Jan 25
SOYBEANS  May 23 @S3K 1295'4 1298'2 1310'6 1289'4 1308'4 13'6 1:16P Jan 25
SOYBEAN OIL  Mar 22 @BO2H 61.97 62.16 62.93 61.89 62.48 0.54 1:19P Jan 25
SOYBEAN OIL  May 22 @BO2K 62.02 62.16 62.95 61.95 62.55 0.58 1:19P Jan 25
SOYBEAN OIL  Jul 22 @BO2N 61.72 61.95 62.65 61.70 62.32 0.61 1:19P Jan 25
SOYBEAN OIL  Aug 22 @BO2Q 61.05 61.25 61.98 61.02 61.66 0.64 1:19P Jan 25
SOYBEAN OIL  Sep 22 @BO2U 60.36 60.55 61.29 60.32 61.08 0.68 1:15P Jan 25
SOYBEAN OIL  Oct 22 @BO2V 59.71 59.91 60.64 59.69 60.47 0.76 1:15P Jan 25
CRUDE PALM OIL  Feb 22 KPO2G 5454 5434 5446 5430 5430 - 24 9:17A Jan 25
CRUDE PALM OIL  Mar 22 KPO2H 5439 5411 5440 5407 5418 - 21 9:28A Jan 25
CRUDE PALM OIL  Apr 22 KPO2J 5282 5273 5282 5250 5260 - 22 9:29A Jan 25
CRUDE PALM OIL  May 22 KPO2K 5109 5115 5115 5080 5090 - 19 9:28A Jan 25
SOYBEAN MEAL  Mar 22 @SM2H 3939 3937 3957 3889 3918 - 19 1:19P Jan 25
SOYBEAN MEAL  May 22 @SM2K 3927 3925 3938 3877 3911 - 14 1:19P Jan 25
SOYBEAN MEAL  Jul 22 @SM2N 3916 3908 3930 3868 3900 - 13 1:19P Jan 25
SOYBEAN MEAL  Aug 22 @SM2Q 3862 3851 3874 3814 3847 - 11 1:19P Jan 25
SOYBEAN MEAL  Sep 22 @SM2U 3782 3763 3801 3738 3783 4 1:19P Jan 25
SOYBEAN MEAL  Oct 22 @SM2V 3704 3686 3731 3668 3721 18 1:19P Jan 25
HARD RED SPRING WHEA...  Mar 22 @MW2H 948'4 945'4 965'0 945'2 947'6 -1'2 1:31P Jan 25
HARD RED SPRING WHEA...  May 22 @MW2K 944'0 942'0 961'2 941'2 942'0 0'0 1:31P Jan 25
HARD RED SPRING WHEA...  Jul 22 @MW2N 936'0 935'0 953'4 935'0 938'4 2'4 1:31P Jan 25
HARD RED SPRING WHEA...  Sep 22 @MW2U 907'0 906'4 927'0 906'4 913'2 9'0 1:31P Jan 25
HARD RED SPRING WHEA...  Dec 22 @MW2Z 898'0 898'0 917'0 898'0 904'0 9'0 1:31P Jan 25
HARD RED SPRING WHEA...  Mar 23 @MW3H 886'6 876'2 12'2 1:31P Jan 25
HARD RED SPRING WHEA...  May 23 @MW3K 892'4 860'6 -31'6 1:31P Jan 25
HARD RED WINTER WHEA...  Mar 22 @KW2H 818'0 819'2 849'2 818'2 833'6 16'4 1:19P Jan 25
HARD RED WINTER WHEA...  May 22 @KW2K 820'4 821'2 851'0 820'4 836'2 16'2 1:18P Jan 25
HARD RED WINTER WHEA...  Jul 22 @KW2N 820'0 820'2 846'2 820'2 832'6 13'4 1:19P Jan 25
HARD RED WINTER WHEA...  Sep 22 @KW2U 823'0 823'0 848'0 823'0 835'0 13'0 1:17P Jan 25
HARD RED WINTER WHEA...  Dec 22 @KW2Z 829'6 835'4 853'4 834'2 841'0 12'0 1:17P Jan 25
HARD RED WINTER WHEA...  Mar 23 @KW3H 830'4 835'0 844'4 835'0 844'0 10'6 1:15P Jan 25
WHEAT  Mar 22 @W2H 800'4 801'0 831'4 800'4 816'2 17'4 1:19P Jan 25
WHEAT  May 22 @W2K 804'0 804'4 834'0 803'6 820'6 18'2 1:19P Jan 25
WHEAT  Jul 22 @W2N 792'2 793'2 817'6 792'6 806'0 15'4 1:19P Jan 25
WHEAT  Sep 22 @W2U 792'2 793'0 816'4 793'0 806'0 14'6 1:18P Jan 25
WHEAT  Dec 22 @W2Z 795'2 796'2 818'6 796'2 808'2 15'0 1:19P Jan 25
WHEAT  Mar 23 @W3H 799'0 799'0 820'2 799'0 811'0 13'6 1:17P Jan 25
CORN  Mar 22 @C2H 621'0 620'0 631'0 618'4 619'2 -1'0 1:19P Jan 25
CORN  May 22 @C2K 617'4 616'4 627'2 614'4 617'4 1'0 1:19P Jan 25
CORN  Jul 22 @C2N 610'6 608'6 620'6 608'0 613'0 3'4 1:19P Jan 25
CORN  Sep 22 @C2U 580'2 577'4 586'4 577'2 582'0 2'0 1:19P Jan 25
CORN  Dec 22 @C2Z 567'4 565'0 572'0 564'0 569'2 2'2 1:19P Jan 25
CORN  Mar 23 @C3H 575'0 572'6 579'4 571'6 576'6 2'2 1:19P Jan 25
OATS  Mar 22 @O2H 631'2 630'0 659'4 627'4 652'4 21'2 1:15P Jan 25
OATS  May 22 @O2K 600'6 601'6 628'0 601'6 620'0 21'6 1:15P Jan 25
OATS  Jul 22 @O2N 563'2 565'0 581'6 562'0 581'6 13'4 1:19P Jan 25
OATS  Sep 22 @O2U 515'6 515'0 515'0 510'2 510'2 0'2 1:15P Jan 25
CANADIAN DOLLAR  Feb 22 @CD2G 0.793650 0.792400 0.791700 0.793500  
CANADIAN DOLLAR  Mar 22 @CD2H 0.793500 0.791650 0.792350 0.791600 0.792350 -0.001150 5:47P Jan 25
CANADIAN DOLLAR  Apr 22 @CD2J 0.793400 0.792100 0.791400 0.792300  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CANOLA (@RS2H)
Exchange:  ICEFC
Last Trade:  996.4
Change:  - 0.7
Bid: 
Ask: 
Today's High:  1001.9
Today's Low:  985.0
Volume:  10,428
Open:  998.4
Settle:  995.2s
Prev:  995.9
Contract High: 
Contract Low: 
Updated:  Jan-25-2022
1:32:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Judge Grants Temporary Restraining Order to Block Feb. 1 BNSF Worker Strike
Editorial Staff – 
Posted at Tuesday, January 25, 2022 5:21PM CST
@RS2H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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