Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CANOLA  Jul 19 @RS9N 442.4 442.7 444.1 442.0 442.7 0.3 6:30A May 22
CANOLA  Nov 19 @RS9X 454.7 455.2 456.5 454.3 454.9 0.2 6:30A May 22
CANOLA  Jan 20 @RS0F 460.5 460.5 461.2 460.5 461.2 0.7 8:16P May 21
CANOLA  Mar 20 @RS0H 466.0 466.1 466.6 466.1 466.6 0.6 8:16P May 21
CANOLA  May 20 @RS0K 470.8 470.7 470.9 470.7 470.9 0.1 8:16P May 21
CANOLA  Jul 20 @RS0N 475.2 475.0 475.0 475.0 475.0 - 0.2 8:16P May 21
CANOLA  Nov 20 @RS0X 480.4 484.0 487.0 480.0 480.0 0.6 1:19P May 21
CANOLA  Jan 21 @RS1F 480.4 481.0 0.6 1:19P May 21
CANOLA  Mar 21 @RS1H 480.4 481.0 0.6 1:19P May 21
CANOLA  May 21 @RS1K 480.4 481.0 0.6 1:19P May 21
CANOLA  Jul 21 @RS1N 480.4 481.0 0.6 1:19P May 21
SOYBEANS  Jul 19 @S9N 822'0 819'4 830'4 819'0 824'0 2'0 6:34A May 22
SOYBEANS  Aug 19 @S9Q 828'6 826'2 836'6 825'6 830'0 1'2 6:22A May 22
SOYBEANS  Sep 19 @S9U 835'4 833'0 843'2 833'0 837'0 1'4 6:24A May 22
SOYBEANS  Nov 19 @S9X 848'4 845'4 856'4 845'4 850'2 1'6 6:34A May 22
SOYBEANS  Jan 20 @S0F 860'2 857'4 868'0 857'4 860'2 0'0 6:10A May 22
SOYBEANS  Mar 20 @S0H 868'4 866'0 876'0 866'0 869'6 1'2 6:03A May 22
SOYBEANS  May 20 @S0K 878'4 876'6 886'2 876'6 878'2 -0'2 6:12A May 22
SOYBEANS  Jul 20 @S0N 890'0 890'2 897'4 890'2 892'4 2'4 5:41A May 22
SOYBEANS  Aug 20 @S0Q 902'4 906'2 911'0 906'2 910'2 -9'2 1:15P May 21
SOYBEAN OIL  Jul 19 @BO9N 27.14 27.17 27.27 26.99 27.09 -0.05 6:34A May 22
SOYBEAN OIL  Aug 19 @BO9Q 27.26 27.30 27.40 27.12 27.17 -0.09 6:06A May 22
SOYBEAN OIL  Sep 19 @BO9U 27.40 27.41 27.48 27.25 27.33 -0.07 5:15A May 22
SOYBEAN OIL  Oct 19 @BO9V 27.54 27.60 27.62 27.39 27.45 -0.09 6:14A May 22
SOYBEAN OIL  Dec 19 @BO9Z 27.84 27.83 27.97 27.70 27.81 -0.03 6:33A May 22
SOYBEAN OIL  Jan 20 @BO0F 28.04 28.11 28.16 27.94 27.94 -0.10 4:09A May 22
CRUDE PALM OIL  Jun 19 KPO9M 2049 2057 2060 2016 2016 - 41 5:45A May 21
CRUDE PALM OIL  Jul 19 KPO9N 2082 2092 2098 2038 2049 - 41 5:45A May 21
CRUDE PALM OIL  Aug 19 KPO9Q 2098 2108 2115 2051 2063 - 41 5:45A May 21
CRUDE PALM OIL  Sep 19 KPO9U 2120 2127 2134 2071 2082 - 46 5:45A May 21
SOYBEAN MEAL  Jul 19 @SM9N 2953 2944 2970 2940 2952 - 1 6:34A May 22
SOYBEAN MEAL  Aug 19 @SM9Q 2969 2962 2984 2957 2970 1 6:34A May 22
SOYBEAN MEAL  Sep 19 @SM9U 2988 2980 3006 2977 2984 - 4 6:14A May 22
SOYBEAN MEAL  Oct 19 @SM9V 3006 3002 3015 2993 3000 - 6 5:04A May 22
SOYBEAN MEAL  Dec 19 @SM9Z 3036 3028 3052 3023 3033 - 3 6:34A May 22
SOYBEAN MEAL  Jan 20 @SM0F 3052 3053 3066 3040 3046 - 6 6:11A May 22
HARD RED SPRING WHEA...  Jul 19 @MW9N 543'0 543'2 547'0 540'2 542'0 -1'0 6:32A May 22
HARD RED SPRING WHEA...  Sep 19 @MW9U 552'0 552'4 556'2 549'6 551'2 -0'6 6:32A May 22
HARD RED SPRING WHEA...  Dec 19 @MW9Z 563'2 563'2 568'4 562'2 563'6 0'4 6:32A May 22
HARD RED SPRING WHEA...  Mar 20 @MW0H 576'6 576'4 579'0 576'4 579'0 2'2 7:04P May 21
HARD RED SPRING WHEA...  May 20 @MW0K 585'6 591'2 597'2 583'4 585'6 1'0 1:44P May 21
HARD RED SPRING WHEA...  Jul 20 @MW0N 592'2 595'6 603'0 595'6 598'0 0'4 1:44P May 21
HARD RED SPRING WHEA...  Sep 20 @MW0U 597'2 599'0 604'4 594'0 596'0 -3'4 1:44P May 21
HARD RED WINTER WHEA...  Jul 19 @KW9N 436'0 432'4 440'4 428'2 430'6 -5'2 6:33A May 22
HARD RED WINTER WHEA...  Sep 19 @KW9U 446'2 442'6 450'0 438'4 439'6 -6'4 6:12A May 22
HARD RED WINTER WHEA...  Dec 19 @KW9Z 466'6 463'0 469'4 459'2 461'2 -5'4 6:18A May 22
HARD RED WINTER WHEA...  Mar 20 @KW0H 486'4 483'0 488'6 479'2 480'2 -6'2 5:31A May 22
HARD RED WINTER WHEA...  May 20 @KW0K 499'6 498'6 499'0 492'4 494'6 -5'0 6:28A May 22
HARD RED WINTER WHEA...  Jul 20 @KW0N 507'0 509'0 509'0 503'4 503'4 -3'4 2:41A May 22
WHEAT  Jul 19 @W9N 478'6 475'6 481'0 469'0 472'2 -6'4 6:34A May 22
WHEAT  Sep 19 @W9U 486'0 482'4 488'0 476'0 479'4 -6'4 6:34A May 22
WHEAT  Dec 19 @W9Z 498'2 495'2 500'2 488'6 492'2 -6'0 6:28A May 22
WHEAT  Mar 20 @W0H 509'6 507'2 511'4 501'0 503'0 -6'6 5:47A May 22
WHEAT  May 20 @W0K 514'6 513'2 515'6 506'4 509'2 -5'4 6:27A May 22
WHEAT  Jul 20 @W0N 511'6 509'2 509'2 505'2 505'2 -6'4 5:00A May 22
CORN  Jul 19 @C9N 394'2 393'2 396'2 386'2 389'6 -4'4 6:34A May 22
CORN  Sep 19 @C9U 402'6 402'0 404'6 395'4 398'6 -4'0 6:34A May 22
CORN  Dec 19 @C9Z 410'4 409'4 412'4 404'4 407'4 -3'0 6:34A May 22
CORN  Mar 20 @C0H 420'0 419'0 422'2 415'0 418'0 -2'0 6:34A May 22
CORN  May 20 @C0K 423'6 423'0 425'4 419'0 422'2 -1'4 6:34A May 22
CORN  Jul 20 @C0N 427'0 425'0 428'2 422'2 425'6 -1'2 6:32A May 22
OATS  Jul 19 @O9N 308'4 313'0 316'4 309'0 312'0 3'4 4:41A May 22
OATS  Sep 19 @O9U 281'4 284'6 286'2 284'6 286'2 10'6 1:15P May 21
OATS  Dec 19 @O9Z 277'4 278'0 279'4 278'0 279'4 2'0 2:07A May 22
OATS  Mar 20 @O0H 271'6 271'4 273'0 271'4 273'0 5'2 1:15P May 21
CANADIAN DOLLAR  Jun 19 @CD9M 0.746600 0.746400 0.747800 0.745800 0.747450 0.000850 6:32A May 22
CANADIAN DOLLAR  Jul 19 @CD9N 0.747150 0.748050 0.748300 0.747700 0.748050 0.000900 4:38A May 22
CANADIAN DOLLAR  Aug 19 @CD9Q 0.747700 0.748800 0.748850 0.748400 0.748800 0.001100 6:01A May 22

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CANOLA (@RS9N)
Exchange:  ICEFC
Last Trade:  442.7
Change:  0.3
Bid:  442.5
Ask:  442.8
Today's High:  444.1
Today's Low:  442.0
Volume:  14,580
Open:  442.7
Settle:  442.4
Prev:  442.4
Contract High: 
Contract Low: 
Updated:  May-22-2019
6:30:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Lower Mississippi River Still in Flood Stage; Barge Movements Remain Slow
Editorial Staff – 
Posted at Monday, May 20, 2019 10:39AM CDT
@RS9N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN