Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CANOLA  Nov 20 @RS0X 490.8 490.8 492.4 490.2 490.4 - 0.4 6:06A Aug 05
CANOLA  Jan 21 @RS1F 497.3 497.9 498.2 496.9 496.9 - 0.4 6:06A Aug 05
CANOLA  Mar 21 @RS1H 500.5 501.0 501.5 501.0 501.0 0.5 7:50P Aug 04
CANOLA  May 21 @RS1K 503.3 503.5 503.5 503.5 503.5 0.2 7:50P Aug 04
CANOLA  Jul 21 @RS1N 504.1 503.6  
CANOLA  Nov 21 @RS1X 492.5 494.0 499.1 493.0 495.0 1.5 1:24P Aug 04
CANOLA  Jan 22 @RS2F 495.6 497.0 497.0 497.0 497.0 - 1.6 1:24P Aug 04
CANOLA  Mar 22 @RS2H 496.7 495.1 - 1.6 1:24P Aug 04
CANOLA  May 22 @RS2K 497.4 495.8 - 1.6 1:24P Aug 04
CANOLA  Jul 22 @RS2N 498.8 497.2 - 1.6 1:24P Aug 04
CANOLA  Nov 22 @RS2X 498.8 497.2 - 1.6 1:24P Aug 04
SOYBEANS  Aug 20 @S0Q 883'6 884'0 884'0 883'4 883'4 -0'2 4:50A Aug 05
SOYBEANS  Sep 20 @S0U 879'6 880'6 882'2 880'0 881'0 1'2 6:23A Aug 05
SOYBEANS  Nov 20 @S0X 881'6 883'0 884'6 882'0 883'4 1'6 6:29A Aug 05
SOYBEANS  Jan 21 @S1F 888'0 889'0 891'2 888'4 889'6 1'6 6:28A Aug 05
SOYBEANS  Mar 21 @S1H 888'6 890'0 893'0 889'2 891'4 2'6 6:25A Aug 05
SOYBEANS  May 21 @S1K 892'4 893'4 897'4 893'2 895'6 3'2 6:20A Aug 05
SOYBEANS  Jul 21 @S1N 899'2 900'0 904'2 899'6 902'6 3'4 6:23A Aug 05
SOYBEANS  Aug 21 @S1Q 908'2 906'6 907'6 899'2 900'6 -7'4 1:15P Aug 04
SOYBEANS  Sep 21 @S1U 895'6 900'6 900'6 900'6 900'6 5'0 4:54A Aug 05
SOYBEAN OIL  Aug 20 @BO0Q 31.67 31.67 31.67 31.38 31.55 -0.14 1:16P Aug 04
SOYBEAN OIL  Sep 20 @BO0U 31.05 31.10 31.20 30.81 30.93 -0.12 6:28A Aug 05
SOYBEAN OIL  Oct 20 @BO0V 30.90 30.98 31.05 30.68 30.84 -0.06 6:28A Aug 05
SOYBEAN OIL  Dec 20 @BO0Z 31.05 31.17 31.21 30.81 30.98 -0.07 6:30A Aug 05
SOYBEAN OIL  Jan 21 @BO1F 31.21 31.28 31.34 30.99 31.14 -0.07 6:28A Aug 05
SOYBEAN OIL  Mar 21 @BO1H 31.30 31.36 31.44 31.08 31.23 -0.07 6:28A Aug 05
CRUDE PALM OIL  Aug 20 KPO0Q 2892 2891 2891 2850 2850 - 47 5:43A Aug 05
CRUDE PALM OIL  Sep 20 KPO0U 2832 2801 2829 2767 2775 - 58 5:43A Aug 05
CRUDE PALM OIL  Oct 20 KPO0V 2768 2740 2769 2707 2715 - 51 5:43A Aug 05
CRUDE PALM OIL  Nov 20 KPO0X 2721 2693 2723 2669 2677 - 41 5:43A Aug 05
SOYBEAN MEAL  Aug 20 @SM0Q 2837 2847 2848 2847 2848 11 3:08A Aug 05
SOYBEAN MEAL  Sep 20 @SM0U 2858 2858 2876 2858 2872 14 6:27A Aug 05
SOYBEAN MEAL  Oct 20 @SM0V 2878 2877 2895 2876 2891 13 6:27A Aug 05
SOYBEAN MEAL  Dec 20 @SM0Z 2914 2912 2930 2912 2925 11 6:29A Aug 05
SOYBEAN MEAL  Jan 21 @SM1F 2929 2927 2945 2926 2941 12 6:28A Aug 05
SOYBEAN MEAL  Mar 21 @SM1H 2932 2935 2954 2932 2949 17 6:14A Aug 05
HARD RED SPRING WHEA...  Sep 20 @MW0U 501'6 501'4 504'2 501'4 503'6 2'0 5:53A Aug 05
HARD RED SPRING WHEA...  Dec 20 @MW0Z 516'0 516'0 518'0 515'6 517'6 1'6 5:58A Aug 05
HARD RED SPRING WHEA...  Mar 21 @MW1H 530'4 530'4 532'2 530'4 532'2 1'6 4:49A Aug 05
HARD RED SPRING WHEA...  May 21 @MW1K 540'4 540'6 541'6 540'4 541'6 1'2 4:48A Aug 05
HARD RED SPRING WHEA...  Jul 21 @MW1N 550'0 550'2 550'4 550'0 550'0 0'0 9:33P Aug 04
HARD RED SPRING WHEA...  Sep 21 @MW1U 561'2 560'2 560'2 559'0 559'0 -2'4 1:30P Aug 04
HARD RED SPRING WHEA...  Dec 21 @MW1Z 570'2 570'0 -0'6 1:30P Aug 04
HARD RED WINTER WHEA...  Sep 20 @KW0U 422'2 423'0 426'2 422'2 425'2 3'0 6:29A Aug 05
HARD RED WINTER WHEA...  Dec 20 @KW0Z 433'0 434'2 437'0 433'2 436'0 3'0 6:27A Aug 05
HARD RED WINTER WHEA...  Mar 21 @KW1H 444'6 445'4 447'6 445'0 447'0 2'2 5:01A Aug 05
HARD RED WINTER WHEA...  May 21 @KW1K 452'6 453'0 455'4 453'0 455'4 2'6 4:53A Aug 05
HARD RED WINTER WHEA...  Jul 21 @KW1N 460'6 461'0 461'4 461'0 461'4 0'6 9:02P Aug 04
HARD RED WINTER WHEA...  Sep 21 @KW1U 476'4 472'2 473'2 470'0 470'4 -6'0 1:19P Aug 04
WHEAT  Sep 20 @W0U 508'2 508'2 511'6 508'0 510'6 2'4 6:30A Aug 05
WHEAT  Dec 20 @W0Z 516'4 516'0 519'4 516'0 518'2 1'6 6:29A Aug 05
WHEAT  Mar 21 @W1H 526'0 525'6 528'2 525'2 527'4 1'4 6:29A Aug 05
WHEAT  May 21 @W1K 532'2 531'6 534'0 531'0 533'4 1'2 6:27A Aug 05
WHEAT  Jul 21 @W1N 535'2 534'2 537'4 534'2 536'4 1'2 6:27A Aug 05
WHEAT  Sep 21 @W1U 541'6 542'4 542'4 542'4 542'4 0'6 4:14A Aug 05
CORN  Sep 20 @C0U 308'2 309'0 310'6 309'0 309'6 1'4 6:28A Aug 05
CORN  Dec 20 @C0Z 320'2 321'0 322'4 320'6 321'4 1'2 6:28A Aug 05
CORN  Mar 21 @C1H 332'2 332'6 334'4 332'6 333'6 1'4 6:03A Aug 05
CORN  May 21 @C1K 340'2 340'6 342'6 340'6 342'0 1'6 6:22A Aug 05
CORN  Jul 21 @C1N 347'2 347'4 349'4 347'4 349'0 1'6 6:03A Aug 05
CORN  Sep 21 @C1U 352'4 352'6 354'0 352'6 353'2 0'6 1:18A Aug 05
OATS  Sep 20 @O0U 273'0 272'6 273'2 272'6 273'2 0'2 4:29A Aug 05
OATS  Dec 20 @O0Z 269'0 268'4 269'2 267'4 268'0 -1'0 4:50A Aug 05
OATS  Mar 21 @O1H 273'0 273'4 273'4 270'4 270'4 -3'2 1:15P Aug 04
OATS  May 21 @O1K 271'4 270'4 270'4 270'4 270'4 -0'4 1:19P Aug 04
CANADIAN DOLLAR  Aug 20 @CD0Q 0.749350 0.750450 0.755050 0.750450 0.755000 0.005650 4:51A Aug 05
CANADIAN DOLLAR  Sep 20 @CD0U 0.749400 0.750250 0.755200 0.750250 0.754550 0.005150 6:28A Aug 05
CANADIAN DOLLAR  Oct 20 @CD0V 0.749450 0.751200 0.755150 0.751200 0.755100 0.005650 4:51A Aug 05

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CANOLA (@RS0X)
Exchange:  ICEFC
Last Trade:  490.4
Change:  - 0.4
Bid:  490.2
Ask:  490.4
Today's High:  492.4
Today's Low:  490.2
Volume:  13,345
Open:  490.8
Settle:  490.8
Prev:  490.8
Contract High: 
Contract Low: 
Updated:  Aug-05-2020
6:06:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
US House Approves Water Resources Development Act of 2020
Editorial Staff – 
Posted at Monday, August 3, 2020 12:17PM CDT
@RS0X
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN