Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CANOLA  Jul 22 @RS2N 899.1 928.3 936.7 928.3 928.9 13.9 1:27P Jun 30
CANOLA  Nov 22 @RS2X 892.1 895.1 899.9 865.1 878.0 -13.6 1:27P Jun 30
CANOLA  Jan 23 @RS3F 899.3 892.2 907.7 872.2 886.0 -12.8 1:27P Jun 30
CANOLA  Mar 23 @RS3H 905.8 897.8 914.2 878.6 894.0 -11.4 1:27P Jun 30
CANOLA  May 23 @RS3K 911.7 902.9 919.9 884.3 901.2 -10.0 1:27P Jun 30
CANOLA  Jul 23 @RS3N 915.0 906.4 924.9 896.6 906.3 - 7.6 1:27P Jun 30
CANOLA  Nov 23 @RS3X 851.8 855.2 865.2 852.5 853.3 5.2 1:27P Jun 30
CANOLA  Jan 24 @RS4F 839.9 845.1 5.2 1:27P Jun 30
CANOLA  Mar 24 @RS4H 843.5 848.7 5.2 1:27P Jun 30
CANOLA  May 24 @RS4K 837.0 842.2 5.2 1:27P Jun 30
CANOLA  Jul 24 @RS4N 829.0 834.2 5.2 1:27P Jun 30
SOYBEANS  Jul 22 @S2N 1675'0 1675'0 1683'2 1661'2 1661'2 -13'6 9:00P Jun 30
SOYBEANS  Aug 22 @S2Q 1560'4 1563'6 1573'2 1547'6 1552'6 -7'6 9:29P Jun 30
SOYBEANS  Sep 22 @S2U 1475'4 1479'4 1488'4 1462'2 1466'4 -9'0 9:29P Jun 30
SOYBEANS  Nov 22 @S2X 1458'0 1462'2 1470'6 1442'2 1446'6 -11'2 9:30P Jun 30
SOYBEANS  Jan 23 @S3F 1462'2 1467'2 1475'2 1447'4 1451'0 -11'2 9:30P Jun 30
SOYBEANS  Mar 23 @S3H 1453'4 1460'2 1464'6 1440'4 1442'2 -11'2 9:29P Jun 30
SOYBEANS  May 23 @S3K 1450'4 1456'0 1461'0 1437'2 1438'6 -11'6 9:30P Jun 30
SOYBEANS  Jul 23 @S3N 1445'2 1453'0 1456'6 1432'6 1434'4 -10'6 9:29P Jun 30
SOYBEANS  Aug 23 @S3Q 1439'6 1437'0 -21'4 1:15P Jun 30
SOYBEAN OIL  Jul 22 @BO2N 69.93 69.63 69.63 69.63 69.63 -0.30 8:58P Jun 30
SOYBEAN OIL  Aug 22 @BO2Q 67.01 67.00 67.01 66.01 66.16 -0.85 9:30P Jun 30
SOYBEAN OIL  Sep 22 @BO2U 65.68 65.76 65.76 64.89 64.89 -0.79 9:21P Jun 30
SOYBEAN OIL  Oct 22 @BO2V 64.81 64.92 64.92 64.16 64.27 -0.54 9:13P Jun 30
SOYBEAN OIL  Dec 22 @BO2Z 64.46 64.46 64.60 63.77 63.82 -0.64 9:31P Jun 30
SOYBEAN OIL  Jan 23 @BO3F 64.23 64.26 64.36 63.62 63.62 -0.61 9:22P Jun 30
CRUDE PALM OIL  Jul 22 KPO2N 5088 5001 5007 4874 4970 -118 9:42A Jun 30
CRUDE PALM OIL  Aug 22 KPO2Q 4983 4950 4967 4754 4760 -223 9:30P Jun 30
CRUDE PALM OIL  Sep 22 KPO2U 4910 4912 4912 4663 4681 -229 9:30P Jun 30
CRUDE PALM OIL  Oct 22 KPO2V 4894 4886 4886 4658 4668 -226 9:30P Jun 30
SOYBEAN MEAL  Jul 22 @SM2N 4699 4700 4701 4650 4650 - 49 9:01P Jun 30
SOYBEAN MEAL  Aug 22 @SM2Q 4355 4355 4361 4310 4311 - 44 9:18P Jun 30
SOYBEAN MEAL  Sep 22 @SM2U 4161 4163 4177 4123 4130 - 31 9:28P Jun 30
SOYBEAN MEAL  Oct 22 @SM2V 4057 4062 4070 4014 4020 - 37 9:23P Jun 30
SOYBEAN MEAL  Dec 22 @SM2Z 4067 4071 4081 4021 4032 - 35 9:29P Jun 30
SOYBEAN MEAL  Jan 23 @SM3F 4059 4064 4073 4017 4018 - 41 9:18P Jun 30
HARD RED SPRING WHEA...  Jul 22 @MW2N 1019'4 1020'4 1021'0 1003'0 1003'0 -31'6 1:31P Jun 30
HARD RED SPRING WHEA...  Sep 22 @MW2U 990'0 988'0 995'0 988'0 991'0 1'0 9:29P Jun 30
HARD RED SPRING WHEA...  Dec 22 @MW2Z 1003'2 1005'4 1007'6 1001'4 1007'6 4'4 8:08P Jun 30
HARD RED SPRING WHEA...  Mar 23 @MW3H 1017'2 1020'2 1020'6 1016'6 1020'6 3'4 8:08P Jun 30
HARD RED SPRING WHEA...  May 23 @MW3K 1024'6 1026'2 1026'2 1026'2 1026'2 1'4 7:37P Jun 30
HARD RED SPRING WHEA...  Jul 23 @MW3N 1063'0 1052'6 1052'6 1030'0 1031'4 -33'4 1:31P Jun 30
HARD RED SPRING WHEA...  Sep 23 @MW3U 988'0 980'2 988'0 979'6 988'0 0'0 7:07P Jun 30
HARD RED WINTER WHEA...  Jul 22 @KW2N 948'6 950'4 955'2 950'4 955'2 6'4 7:08P Jun 30
HARD RED WINTER WHEA...  Sep 22 @KW2U 951'6 956'0 961'6 950'2 952'0 0'2 9:23P Jun 30
HARD RED WINTER WHEA...  Dec 22 @KW2Z 960'6 965'6 969'4 958'6 960'0 -0'6 9:06P Jun 30
HARD RED WINTER WHEA...  Mar 23 @KW3H 966'6 971'6 972'6 965'0 965'2 -1'4 8:50P Jun 30
HARD RED WINTER WHEA...  May 23 @KW3K 962'4 967'2 967'2 964'0 964'0 1'4 8:40P Jun 30
HARD RED WINTER WHEA...  Jul 23 @KW3N 932'0 932'0 936'6 930'0 936'6 4'6 8:15P Jun 30
WHEAT  Jul 22 @W2N 868'6 876'0 878'0 876'0 878'0 9'2 7:06P Jun 30
WHEAT  Sep 22 @W2U 884'0 890'0 896'2 884'0 885'6 1'6 9:30P Jun 30
WHEAT  Dec 22 @W2Z 900'4 905'6 912'6 900'6 902'2 1'6 9:30P Jun 30
WHEAT  Mar 23 @W3H 911'0 917'0 921'6 912'4 913'0 2'0 9:08P Jun 30
WHEAT  May 23 @W3K 915'6 922'2 927'6 919'2 919'2 3'4 8:41P Jun 30
WHEAT  Jul 23 @W3N 901'6 908'4 913'2 904'2 904'4 2'6 9:30P Jun 30
CORN  Jul 22 @C2N 743'6 748'0 752'0 744'0 744'0 0'2 8:44P Jun 30
CORN  Sep 22 @C2U 628'6 633'6 636'6 627'0 628'0 -0'6 9:29P Jun 30
CORN  Dec 22 @C2Z 619'6 625'0 627'0 616'0 617'6 -2'0 9:30P Jun 30
CORN  Mar 23 @C3H 626'2 631'6 633'0 622'4 624'4 -1'6 9:25P Jun 30
CORN  May 23 @C3K 629'6 633'2 636'2 626'2 628'2 -1'4 9:25P Jun 30
CORN  Jul 23 @C3N 627'4 632'6 634'2 624'2 624'2 -3'2 8:53P Jun 30
OATS  Jul 22 @O2N 661'2 677'0 677'0 677'0 677'0 15'6 7:47P Jun 30
OATS  Sep 22 @O2U 515'4 513'6 518'4 492'6 517'6 0'0 1:19P Jun 30
OATS  Dec 22 @O2Z 508'0 505'0 505'6 480'6 503'0 -6'0 1:19P Jun 30
OATS  Mar 23 @O3H 500'4 492'0 492'0 479'2 489'0 -5'6 1:15P Jun 30
CANADIAN DOLLAR  Jul 22 @CD2N 0.776950 0.777100 0.776100 0.776850  
CANADIAN DOLLAR  Aug 22 @CD2Q 0.777000 0.776600 0.776800 0.776100 0.776600 -0.000400 8:22P Jun 30
CANADIAN DOLLAR  Sep 22 @CD2U 0.777000 0.776850 0.777200 0.776000 0.776300 -0.000700 9:30P Jun 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CANOLA (@RS2N)
Exchange:  ICEFC
Last Trade:  928.9
Change:  13.9
Bid: 
Ask: 
Today's High:  936.7
Today's Low:  928.3
Volume:  28
Open:  928.3
Settle:  913.0s
Prev:  899.1
Contract High: 
Contract Low: 
Updated:  Jun-30-2022
1:27:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Is the Perfect Storm Brewing for Railroad and Port Logistic Failures?
Editorial Staff – 
Posted at Monday, June 27, 2022 2:31PM CDT
@RS2N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN