Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CANOLA  Nov 20 @RS0X 520.4 520.1 524.5 516.4 516.5 - 3.1 1:33P Oct 01
CANOLA  Jan 21 @RS1F 528.1 526.4 532.2 523.8 524.0 - 3.4 1:33P Oct 01
CANOLA  Mar 21 @RS1H 535.2 533.6 539.0 530.8 530.9 - 3.7 1:33P Oct 01
CANOLA  May 21 @RS1K 538.5 539.0 541.8 534.6 535.0 - 3.4 1:33P Oct 01
CANOLA  Jul 21 @RS1N 540.3 540.6 543.5 536.3 537.3 - 3.1 1:33P Oct 01
CANOLA  Nov 21 @RS1X 515.2 514.0 517.9 512.5 513.0 - 0.6 1:33P Oct 01
CANOLA  Jan 22 @RS2F 517.4 516.5 - 0.4 1:33P Oct 01
CANOLA  Mar 22 @RS2H 517.0 520.0 - 0.4 1:33P Oct 01
CANOLA  May 22 @RS2K 517.5 517.1 - 0.4 1:33P Oct 01
CANOLA  Jul 22 @RS2N 517.3 516.9 - 0.4 1:33P Oct 01
CANOLA  Nov 22 @RS2X 514.6 514.2 - 0.4 1:33P Oct 01
SOYBEANS  Nov 20 @S0X 1023'4 1023'2 1035'0 1021'6 1024'2 0'0 1:19P Oct 01
SOYBEANS  Jan 21 @S1F 1027'2 1026'4 1037'6 1025'2 1028'0 0'0 1:19P Oct 01
SOYBEANS  Mar 21 @S1H 1021'0 1020'2 1030'2 1018'6 1022'0 0'0 1:19P Oct 01
SOYBEANS  May 21 @S1K 1018'4 1018'4 1027'0 1016'4 1018'4 0'2 1:19P Oct 01
SOYBEANS  Jul 21 @S1N 1022'6 1022'0 1030'6 1020'2 1023'2 -0'4 1:18P Oct 01
SOYBEANS  Aug 21 @S1Q 1016'4 1021'2 1021'2 1015'6 1015'6 -0'6 1:15P Oct 01
SOYBEANS  Sep 21 @S1U 989'4 990'0 995'6 987'6 989'4 -0'4 1:15P Oct 01
SOYBEANS  Nov 21 @S1X 966'4 966'0 974'0 962'2 966'0 -0'2 1:19P Oct 01
SOYBEANS  Jan 22 @S2F 964'4 965'0 972'2 962'2 962'6 -0'6 1:18P Oct 01
SOYBEAN OIL  Oct 20 @BO0V 33.37 33.45 33.49 32.51 32.67 -0.72 1:18P Oct 01
SOYBEAN OIL  Dec 20 @BO0Z 33.13 33.23 33.41 32.34 32.44 -0.71 1:19P Oct 01
SOYBEAN OIL  Jan 21 @BO1F 33.19 33.30 33.48 32.43 32.51 -0.70 1:19P Oct 01
SOYBEAN OIL  Mar 21 @BO1H 33.27 33.36 33.54 32.54 32.62 -0.65 1:19P Oct 01
SOYBEAN OIL  May 21 @BO1K 33.36 33.38 33.61 32.64 32.73 -0.62 1:19P Oct 01
SOYBEAN OIL  Jul 21 @BO1N 33.48 33.51 33.64 32.75 32.88 -0.61 1:19P Oct 01
CRUDE PALM OIL  Oct 20 KPO0V 2839 2890 2950 2880 2917 81 5:47A Oct 01
CRUDE PALM OIL  Nov 20 KPO0X 2763 2815 2877 2805 2846 81 5:47A Oct 01
CRUDE PALM OIL  Dec 20 KPO0Z 2714 2760 2825 2755 2790 75 5:47A Oct 01
CRUDE PALM OIL  Jan 21 KPO1F 2687 2731 2793 2726 2752 66 5:47A Oct 01
SOYBEAN MEAL  Oct 20 @SM0V 3397 3398 3462 3390 3452 53 1:19P Oct 01
SOYBEAN MEAL  Dec 20 @SM0Z 3428 3428 3494 3419 3482 51 1:19P Oct 01
SOYBEAN MEAL  Jan 21 @SM1F 3421 3421 3481 3414 3472 48 1:19P Oct 01
SOYBEAN MEAL  Mar 21 @SM1H 3385 3382 3444 3379 3435 49 1:19P Oct 01
SOYBEAN MEAL  May 21 @SM1K 3346 3350 3400 3341 3391 46 1:18P Oct 01
SOYBEAN MEAL  Jul 21 @SM1N 3342 3338 3391 3338 3384 40 1:19P Oct 01
HARD RED SPRING WHEA...  Dec 20 @MW0Z 540'2 539'0 540'6 532'2 533'2 -6'6 1:31P Oct 01
HARD RED SPRING WHEA...  Mar 21 @MW1H 552'6 551'0 553'0 545'4 546'2 -6'0 1:31P Oct 01
HARD RED SPRING WHEA...  May 21 @MW1K 561'0 559'0 561'6 555'0 555'2 -4'6 1:31P Oct 01
HARD RED SPRING WHEA...  Jul 21 @MW1N 568'6 566'2 570'0 563'6 564'0 -3'4 1:31P Oct 01
HARD RED SPRING WHEA...  Sep 21 @MW1U 575'0 571'0 575'4 570'4 570'4 -3'6 1:31P Oct 01
HARD RED SPRING WHEA...  Dec 21 @MW1Z 584'4 584'0 584'0 584'0 584'0 -3'4 1:31P Oct 01
HARD RED SPRING WHEA...  Mar 22 @MW2H 592'2 592'0 -4'4 1:31P Oct 01
HARD RED WINTER WHEA...  Dec 20 @KW0Z 509'6 507'0 513'2 504'4 505'6 -3'2 1:19P Oct 01
HARD RED WINTER WHEA...  Mar 21 @KW1H 518'2 515'2 522'0 513'2 513'6 -2'6 1:19P Oct 01
HARD RED WINTER WHEA...  May 21 @KW1K 524'6 521'2 527'6 519'6 520'2 -2'6 1:17P Oct 01
HARD RED WINTER WHEA...  Jul 21 @KW1N 530'2 527'2 532'0 524'4 526'4 -2'6 1:19P Oct 01
HARD RED WINTER WHEA...  Sep 21 @KW1U 537'0 532'6 537'6 531'2 532'4 -3'0 1:17P Oct 01
HARD RED WINTER WHEA...  Dec 21 @KW1Z 547'0 542'0 547'0 541'2 542'6 -3'2 1:18P Oct 01
WHEAT  Dec 20 @W0Z 578'0 574'0 584'0 568'4 569'6 -7'6 1:19P Oct 01
WHEAT  Mar 21 @W1H 583'6 579'0 589'6 574'4 575'6 -7'2 1:19P Oct 01
WHEAT  May 21 @W1K 586'2 583'2 592'0 578'2 579'4 -6'0 1:19P Oct 01
WHEAT  Jul 21 @W1N 582'0 578'2 586'2 574'0 576'4 -5'0 1:19P Oct 01
WHEAT  Sep 21 @W1U 586'6 584'0 591'0 579'0 581'4 -5'0 1:19P Oct 01
WHEAT  Dec 21 @W1Z 596'0 593'0 599'2 587'6 591'4 -5'2 1:15P Oct 01
CORN  Dec 20 @C0Z 379'0 379'0 385'4 378'0 382'2 3'6 1:19P Oct 01
CORN  Mar 21 @C1H 388'2 387'6 394'0 387'0 391'4 3'6 1:19P Oct 01
CORN  May 21 @C1K 393'4 393'0 398'6 392'4 397'0 3'6 1:19P Oct 01
CORN  Jul 21 @C1N 397'2 396'2 402'0 396'0 400'4 3'6 1:19P Oct 01
CORN  Sep 21 @C1U 388'2 388'2 391'6 387'0 390'0 2'0 1:19P Oct 01
CORN  Dec 21 @C1Z 391'4 391'0 395'0 390'2 392'4 1'6 1:19P Oct 01
OATS  Dec 20 @O0Z 285'6 286'0 286'2 283'0 284'4 -1'6 1:19P Oct 01
OATS  Mar 21 @O1H 287'4 286'4 286'4 285'0 286'0 -2'0 1:15P Oct 01
OATS  May 21 @O1K 285'6 284'4 -1'6 1:15P Oct 01
OATS  Jul 21 @O1N 285'0 283'0 -1'6 1:15P Oct 01
CANADIAN DOLLAR  Oct 20 @CD0V 0.753450 0.752950 0.752700 0.752500  
CANADIAN DOLLAR  Nov 20 @CD0X 0.753500 0.753000 0.752800 0.752250  
CANADIAN DOLLAR  Dec 20 @CD0Z 0.753550 0.752900 0.753050 0.752750 0.752900 -0.000650 6:30P Oct 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CANOLA (@RS0X)
Exchange:  ICEFC
Last Trade:  516.5
Change:  - 3.1
Bid: 
Ask: 
Today's High:  524.5
Today's Low:  516.4
Volume:  12,369
Open:  520.1
Settle:  517.3s
Prev:  520.4
Contract High: 
Contract Low: 
Updated:  Oct-01-2020
1:33:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Breaking Down the Cold Storage Report
Editorial Staff – 
Posted at Thursday, October 1, 2020 2:10PM 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