Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CANOLA  Jan 23 @RS3F 849.3 849.0 854.6 841.8 843.0 - 6.3 2:16A Dec 05
CANOLA  Mar 23 @RS3H 841.7 847.3 847.3 832.0 834.8 - 6.9 1:37A Dec 05
CANOLA  May 23 @RS3K 844.8 844.0 848.0 835.7 838.6 - 6.2 1:22A Dec 05
CANOLA  Jul 23 @RS3N 848.3 847.8 850.9 839.3 839.3 - 9.0 12:57A Dec 05
CANOLA  Nov 23 @RS3X 830.2 829.4 831.0 828.0 828.0 - 2.2 8:27P Dec 04
CANOLA  Jan 24 @RS4F 803.7 830.2 23.6 1:27P Dec 02
CANOLA  Mar 24 @RS4H 799.5 823.1 23.6 1:27P Dec 02
CANOLA  May 24 @RS4K 789.6 813.2 23.6 1:27P Dec 02
CANOLA  Jul 24 @RS4N 771.7 795.3 23.6 1:27P Dec 02
CANOLA  Nov 24 @RS4X 721.9 790.0 23.6 1:27P Dec 02
CANOLA  Jan 25 @RS5F 722.6 746.2 23.6 1:27P Dec 02
SOYBEANS  Jan 23 @S3F 1438'4 1440'4 1448'0 1439'0 1439'4 1'0 2:22A Dec 05
SOYBEANS  Mar 23 @S3H 1446'4 1447'0 1456'0 1446'6 1447'6 1'2 2:19A Dec 05
SOYBEANS  May 23 @S3K 1454'0 1455'0 1463'6 1454'4 1455'6 1'6 2:14A Dec 05
SOYBEANS  Jul 23 @S3N 1458'4 1459'0 1468'2 1459'0 1460'4 2'0 2:19A Dec 05
SOYBEANS  Aug 23 @S3Q 1441'0 1441'0 1450'2 1441'0 1444'2 3'2 1:21A Dec 05
SOYBEANS  Sep 23 @S3U 1399'0 1405'0 1407'0 1399'0 1399'0 0'0 12:50A Dec 05
SOYBEANS  Nov 23 @S3X 1377'6 1376'0 1383'2 1375'0 1377'6 0'0 1:42A Dec 05
SOYBEANS  Jan 24 @S4F 1380'4 1383'2 1383'4 1377'0 1379'2 -1'2 12:25A Dec 05
SOYBEANS  Mar 24 @S4H 1374'6 1377'2 1377'4 1377'0 1377'0 2'2 8:14P Dec 04
SOYBEAN OIL  Dec 22 @BO2Z 68.40 69.00 69.00 67.00 67.85 -0.81 1:17P Dec 02
SOYBEAN OIL  Jan 23 @BO3F 65.22 65.72 66.31 64.80 64.98 -0.24 2:22A Dec 05
SOYBEAN OIL  Mar 23 @BO3H 64.44 65.02 65.52 64.04 64.24 -0.20 2:19A Dec 05
SOYBEAN OIL  May 23 @BO3K 63.81 64.49 64.90 63.43 63.62 -0.19 2:17A Dec 05
SOYBEAN OIL  Jul 23 @BO3N 63.19 63.80 64.20 62.84 63.03 -0.16 2:17A Dec 05
SOYBEAN OIL  Aug 23 @BO3Q 62.62 62.90 63.58 62.28 62.31 -0.31 2:01A Dec 05
CRUDE PALM OIL  Dec 22 KPO2Z 3905 3890 3925 3888 3888 - 17 2:22A Dec 05
CRUDE PALM OIL  Jan 23 KPO3F 3929 4022 4062 3891 3926 - 3 2:21A Dec 05
CRUDE PALM OIL  Feb 23 KPO3G 3952 4046 4093 3930 3964 12 2:22A Dec 05
CRUDE PALM OIL  Mar 23 KPO3H 3964 4062 4107 3959 3987 23 2:21A Dec 05
SOYBEAN MEAL  Dec 22 @SM2Z 4245 4248 4248 4248 4248 3 7:00P Dec 04
SOYBEAN MEAL  Jan 23 @SM3F 4241 4241 4244 4230 4235 - 6 2:22A Dec 05
SOYBEAN MEAL  Mar 23 @SM3H 4228 4228 4230 4217 4219 - 9 2:20A Dec 05
SOYBEAN MEAL  May 23 @SM3K 4208 4208 4210 4197 4202 - 6 2:21A Dec 05
SOYBEAN MEAL  Jul 23 @SM3N 4200 4200 4203 4189 4192 - 8 2:20A Dec 05
SOYBEAN MEAL  Aug 23 @SM3Q 4160 4151 4153 4149 4153 - 7 11:30P Dec 04
HARD RED SPRING WHEA...  Dec 22 @MW2Z 954'4 944'4 944'4 939'2 944'2 -14'6 1:30P Dec 02
HARD RED SPRING WHEA...  Mar 23 @MW3H 921'2 920'0 924'0 918'6 922'4 1'2 2:17A Dec 05
HARD RED SPRING WHEA...  May 23 @MW3K 918'6 917'4 921'4 917'2 921'4 2'6 9:45P Dec 04
HARD RED SPRING WHEA...  Jul 23 @MW3N 917'2 918'2 918'2 918'2 918'2 1'0 7:38P Dec 04
HARD RED SPRING WHEA...  Sep 23 @MW3U 901'2 903'0 903'2 903'0 903'2 2'0 7:38P Dec 04
HARD RED SPRING WHEA...  Dec 23 @MW3Z 906'2 906'6 906'6 906'6 906'6 0'4 7:40P Dec 04
HARD RED SPRING WHEA...  Mar 24 @MW4H 909'6 900'0 -8'6 1:30P Dec 02
HARD RED WINTER WHEA...  Dec 22 @KW2Z 903'0 874'4 887'0 865'4 878'0 -21'0 1:15P Dec 02
HARD RED WINTER WHEA...  Mar 23 @KW3H 870'6 875'2 877'6 871'4 873'4 2'6 2:16A Dec 05
HARD RED WINTER WHEA...  May 23 @KW3K 865'2 865'2 871'0 865'2 866'4 1'2 2:10A Dec 05
HARD RED WINTER WHEA...  Jul 23 @KW3N 859'0 858'2 862'2 858'2 860'0 1'0 2:10A Dec 05
HARD RED WINTER WHEA...  Sep 23 @KW3U 860'6 862'0 862'0 861'2 861'2 0'4 1:28A Dec 05
HARD RED WINTER WHEA...  Dec 23 @KW3Z 865'0 866'0 866'0 866'0 866'0 1'0 1:03A Dec 05
WHEAT  Dec 22 @W2Z 758'6 750'0 750'0 738'4 738'4 -21'4 1:15P Dec 02
WHEAT  Mar 23 @W3H 761'0 763'2 768'0 761'0 764'2 3'2 2:22A Dec 05
WHEAT  May 23 @W3K 773'2 775'0 779'6 773'4 776'6 3'4 2:22A Dec 05
WHEAT  Jul 23 @W3N 779'6 781'0 786'4 780'6 783'0 3'2 2:22A Dec 05
WHEAT  Sep 23 @W3U 788'6 788'4 794'6 788'4 791'6 3'0 2:22A Dec 05
WHEAT  Dec 23 @W3Z 800'4 802'0 806'4 801'2 803'0 2'4 2:22A Dec 05
CORN  Dec 22 @C2Z 635'0 635'4 637'2 632'6 637'2 2'2 8:31P Dec 04
CORN  Mar 23 @C3H 646'2 646'4 648'2 645'0 645'2 -1'0 2:22A Dec 05
CORN  May 23 @C3K 647'2 648'4 649'2 646'0 646'2 -1'0 2:20A Dec 05
CORN  Jul 23 @C3N 644'2 644'4 646'2 643'2 643'6 -0'4 2:19A Dec 05
CORN  Sep 23 @C3U 608'4 609'0 610'4 608'6 608'6 0'2 2:21A Dec 05
CORN  Dec 23 @C3Z 598'0 598'0 599'4 598'0 598'2 0'2 2:16A Dec 05
OATS  Dec 22 @O2Z 378'6 377'4 377'4 360'0 360'0 -17'4 1:19P Dec 02
OATS  Mar 23 @O3H 357'6 356'0 361'0 355'6 356'4 -1'2 12:04A Dec 05
OATS  May 23 @O3K 357'2 359'4 359'4 359'0 359'0 1'6 8:46P Dec 04
OATS  Jul 23 @O3N 380'2 380'0 380'0 360'0 360'0 -22'4 1:15P Dec 02
CANADIAN DOLLAR  Dec 22 @CD2Z 0.742950 0.742750 0.747150 0.742200 0.744100 0.001150 2:22A Dec 05
CANADIAN DOLLAR  Jan 23 @CD3F 0.743500 0.747600 0.739800 0.743000  
CANADIAN DOLLAR  Feb 23 @CD3G 0.743750 0.747900 0.743150 0.741850  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CANOLA (@RS3F)
Exchange:  ICEFC
Last Trade:  843.0
Change:  - 6.3
Bid:  842.1
Ask:  843.5
Today's High:  854.6
Today's Low:  841.8
Volume:  12,800
Open:  849.0
Settle:  849.3
Prev:  849.3
Contract High: 
Contract Low: 
Updated:  Dec-05-2022
2:16:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, December 2, 2022 12:55PM CST
@RS3F
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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