Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CANOLA  Nov 21 @RS1X 878.4 875.0 877.0 833.5 842.2 -36.2 1:24P Jul 30
CANOLA  Jan 22 @RS2F 865.2 857.7 859.8 826.5 836.0 -29.3 1:24P Jul 30
CANOLA  Mar 22 @RS2H 850.8 843.4 844.6 818.4 828.4 -22.7 1:24P Jul 30
CANOLA  May 22 @RS2K 831.4 824.1 824.1 803.1 810.6 -18.9 1:24P Jul 30
CANOLA  Jul 22 @RS2N 805.7 798.4 798.7 780.3 786.0 -17.3 1:24P Jul 30
CANOLA  Nov 22 @RS2X 663.6 652.1 659.9 651.0 656.1 - 6.8 1:24P Jul 30
CANOLA  Jan 23 @RS3F 655.5 670.0 - 6.8 1:24P Jul 30
CANOLA  Mar 23 @RS3H 641.1 689.0 - 6.8 1:24P Jul 30
CANOLA  May 23 @RS3K 643.0 636.2 - 6.8 1:24P Jul 30
CANOLA  Jul 23 @RS3N 647.2 640.4 - 6.8 1:24P Jul 30
CANOLA  Nov 23 @RS3X 667.1 660.3 - 6.8 1:24P Jul 30
SOYBEANS  Aug 21 @S1Q 1434'2 1435'0 1441'0 1405'6 1410'2 -19'4 1:19P Jul 30
SOYBEANS  Sep 21 @S1U 1385'2 1386'2 1387'2 1350'4 1354'4 -29'6 1:19P Jul 30
SOYBEANS  Nov 21 @S1X 1377'6 1378'6 1380'6 1343'0 1348'0 -28'4 1:19P Jul 30
SOYBEANS  Jan 22 @S2F 1382'0 1382'6 1384'6 1348'2 1353'6 -27'6 1:19P Jul 30
SOYBEANS  Mar 22 @S2H 1371'6 1372'0 1373'6 1340'6 1345'0 -24'0 1:19P Jul 30
SOYBEANS  May 22 @S2K 1367'4 1367'0 1367'0 1338'2 1343'6 -22'2 1:19P Jul 30
SOYBEANS  Jul 22 @S2N 1364'6 1364'0 1364'0 1336'4 1342'0 -20'6 1:19P Jul 30
SOYBEANS  Aug 22 @S2Q 1345'0 1324'0 1324'0 1320'2 1321'0 -18'4 1:15P Jul 30
SOYBEANS  Sep 22 @S2U 1297'4 1279'2 1282'0 1279'0 1282'0 -16'2 1:15P Jul 30
SOYBEAN OIL  Aug 21 @BO1Q 66.93 66.56 66.75 65.03 65.60 -1.11 1:19P Jul 30
SOYBEAN OIL  Sep 21 @BO1U 66.22 66.23 66.40 64.00 64.54 -1.80 1:19P Jul 30
SOYBEAN OIL  Oct 21 @BO1V 65.24 65.31 65.47 63.07 63.61 -1.70 1:19P Jul 30
SOYBEAN OIL  Dec 21 @BO1Z 64.71 64.77 64.94 62.55 63.10 -1.67 1:19P Jul 30
SOYBEAN OIL  Jan 22 @BO2F 63.89 63.94 64.04 61.82 62.41 -1.59 1:19P Jul 30
SOYBEAN OIL  Mar 22 @BO2H 62.68 62.78 62.84 60.73 61.21 -1.47 1:19P Jul 30
CRUDE PALM OIL  Aug 21 KPO1Q 4673 4695 4740 4651 4659 - 17 5:33A Jul 30
CRUDE PALM OIL  Sep 21 KPO1U 4583 4585 4655 4545 4545 - 36 5:33A Jul 30
CRUDE PALM OIL  Oct 21 KPO1V 4427 4442 4498 4366 4371 - 58 5:33A Jul 30
CRUDE PALM OIL  Nov 21 KPO1X 4295 4304 4349 4227 4232 - 65 5:33A Jul 30
SOYBEAN MEAL  Aug 21 @SM1Q 3565 3579 3593 3520 3526 - 39 1:16P Jul 30
SOYBEAN MEAL  Sep 21 @SM1U 3565 3574 3590 3508 3509 - 52 1:19P Jul 30
SOYBEAN MEAL  Oct 21 @SM1V 3557 3559 3578 3496 3498 - 54 1:19P Jul 30
SOYBEAN MEAL  Dec 21 @SM1Z 3594 3597 3615 3531 3532 - 55 1:19P Jul 30
SOYBEAN MEAL  Jan 22 @SM2F 3599 3603 3618 3542 3543 - 48 1:19P Jul 30
SOYBEAN MEAL  Mar 22 @SM2H 3593 3593 3612 3540 3548 - 36 1:19P Jul 30
HARD RED SPRING WHEA...  Sep 21 @MW1U 918'4 917'2 917'4 899'4 901'4 -13'6 1:31P Jul 30
HARD RED SPRING WHEA...  Dec 21 @MW1Z 903'2 902'4 902'4 885'2 887'2 -12'2 1:31P Jul 30
HARD RED SPRING WHEA...  Mar 22 @MW2H 887'2 880'4 885'0 871'0 873'0 -11'0 1:31P Jul 30
HARD RED SPRING WHEA...  May 22 @MW2K 871'6 866'2 870'0 855'0 857'2 -8'6 1:31P Jul 30
HARD RED SPRING WHEA...  Jul 22 @MW2N 853'6 839'6 848'4 839'6 848'2 -6'6 1:31P Jul 30
HARD RED SPRING WHEA...  Sep 22 @MW2U 771'4 770'0 770'0 770'0 770'0 0'6 1:31P Jul 30
HARD RED SPRING WHEA...  Dec 22 @MW2Z 765'4 759'6 2'6 1:31P Jul 30
HARD RED WINTER WHEA...  Sep 21 @KW1U 674'4 673'2 679'4 664'0 672'6 -1'2 1:19P Jul 30
HARD RED WINTER WHEA...  Dec 21 @KW1Z 685'2 683'6 690'2 675'0 683'4 -1'0 1:19P Jul 30
HARD RED WINTER WHEA...  Mar 22 @KW2H 692'2 690'4 697'4 682'4 691'2 -0'6 1:19P Jul 30
HARD RED WINTER WHEA...  May 22 @KW2K 694'2 692'0 698'6 685'4 693'6 0'0 1:15P Jul 30
HARD RED WINTER WHEA...  Jul 22 @KW2N 679'6 678'0 683'4 670'6 680'2 1'0 1:19P Jul 30
HARD RED WINTER WHEA...  Sep 22 @KW2U 680'6 676'0 685'0 676'0 680'4 1'2 1:15P Jul 30
WHEAT  Sep 21 @W1U 705'2 705'0 711'4 695'0 703'4 -1'4 1:19P Jul 30
WHEAT  Dec 21 @W1Z 713'6 713'2 720'0 703'4 712'6 -0'6 1:19P Jul 30
WHEAT  Mar 22 @W2H 720'6 720'0 726'6 710'6 720'2 -0'2 1:19P Jul 30
WHEAT  May 22 @W2K 719'6 717'4 724'2 709'4 719'2 0'0 1:19P Jul 30
WHEAT  Jul 22 @W2N 700'6 698'2 704'6 691'0 700'6 0'2 1:19P Jul 30
WHEAT  Sep 22 @W2U 702'6 700'0 705'2 700'0 701'6 0'2 1:17P Jul 30
CORN  Sep 21 @C1U 558'0 557'0 557'6 546'4 546'6 -11'0 1:19P Jul 30
CORN  Dec 21 @C1Z 556'4 555'0 556'0 543'4 544'4 -11'2 1:19P Jul 30
CORN  Mar 22 @C2H 564'2 562'6 563'4 551'4 552'4 -11'0 1:19P Jul 30
CORN  May 22 @C2K 568'6 567'0 567'6 556'0 557'2 -10'6 1:19P Jul 30
CORN  Jul 22 @C2N 568'4 567'6 567'6 556'0 557'2 -10'2 1:19P Jul 30
CORN  Sep 22 @C2U 516'6 516'6 516'6 507'4 509'0 -7'2 1:19P Jul 30
OATS  Sep 21 @O1U 463'6 462'0 462'0 446'2 447'0 -17'0 1:15P Jul 30
OATS  Dec 21 @O1Z 462'4 458'0 461'6 447'0 448'0 -14'6 1:19P Jul 30
OATS  Mar 22 @O2H 460'4 452'0 452'0 447'0 447'0 -14'2 1:15P Jul 30
OATS  May 22 @O2K 460'0 456'0 456'0 447'0 447'0 -13'0 1:15P Jul 30
CANADIAN DOLLAR  Aug 21 @CD1Q 0.804000 0.803850 0.803850 0.800850 0.802000 -0.002650 3:59P Jul 30
CANADIAN DOLLAR  Sep 21 @CD1U 0.803950 0.803350 0.804950 0.800500 0.801900 -0.002650 3:59P Jul 30
CANADIAN DOLLAR  Oct 21 @CD1V 0.803900 0.803550 0.804600 0.800800 0.801300 -0.002600 3:02P Jul 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CANOLA (@RS1X)
Exchange:  ICEFC
Last Trade:  842.2
Change:  -36.2
Bid: 
Ask: 
Today's High:  877.0
Today's Low:  833.5
Volume:  14,235
Open:  875.0
Settle:  842.2s
Prev:  878.4
Contract High: 
Contract Low: 
Updated:  Jul-30-2021
1:24:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Moves Higher
Editorial Staff – 
Posted at Friday, July 30, 2021 12:23PM CDT
@RS1X
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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