Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CANOLA  Nov 22 @RS2X 836.4 834.0 839.7 817.7 824.9 -11.5 5:30A Aug 16
CANOLA  Jan 23 @RS3F 845.4 837.3 846.3 832.7 833.6 -11.8 5:21A Aug 16
CANOLA  Mar 23 @RS3H 851.9 841.1 852.1 833.2 839.7 -12.2 5:17A Aug 16
CANOLA  May 23 @RS3K 854.2 843.9 852.9 843.8 846.4 - 7.8 4:13A Aug 16
CANOLA  Jul 23 @RS3N 855.3 848.7 848.7 848.7 848.7 - 6.6 2:10A Aug 16
CANOLA  Nov 23 @RS3X 840.9 827.1 827.1 806.6 817.0 -22.5 1:25P Aug 15
CANOLA  Jan 24 @RS4F 844.1 830.0 830.0 830.0 830.0 -19.7 1:25P Aug 15
CANOLA  Mar 24 @RS4H 844.9 826.5 -18.4 1:25P Aug 15
CANOLA  May 24 @RS4K 822.7 804.3 -18.4 1:25P Aug 15
CANOLA  Jul 24 @RS4N 795.2 776.8 -18.4 1:25P Aug 15
CANOLA  Nov 24 @RS4X 773.5 755.1 -18.4 1:25P Aug 15
SOYBEANS  Sep 22 @S2U 1494'0 1490'2 1494'4 1469'4 1472'6 -21'2 5:27A Aug 16
SOYBEANS  Nov 22 @S2X 1412'2 1409'0 1413'6 1394'2 1399'2 -13'0 5:31A Aug 16
SOYBEANS  Jan 23 @S3F 1419'0 1416'0 1420'6 1402'4 1406'2 -12'6 5:30A Aug 16
SOYBEANS  Mar 23 @S3H 1420'0 1419'0 1420'6 1404'2 1408'0 -12'0 5:27A Aug 16
SOYBEANS  May 23 @S3K 1421'4 1417'0 1422'2 1406'4 1410'4 -11'0 5:27A Aug 16
SOYBEANS  Jul 23 @S3N 1420'2 1419'4 1422'2 1404'2 1409'2 -11'0 5:30A Aug 16
SOYBEANS  Aug 23 @S3Q 1429'2 1393'0 1407'4 1371'4 1404'4 -30'0 1:15P Aug 15
SOYBEANS  Sep 23 @S3U 1382'2 1347'6 1360'0 1347'6 1360'0 -24'6 1:15P Aug 15
SOYBEANS  Nov 23 @S3X 1343'0 1342'0 1344'0 1328'2 1333'2 -9'6 5:20A Aug 16
SOYBEAN OIL  Sep 22 @BO2U 68.94 68.89 69.47 67.98 68.08 -0.86 5:29A Aug 16
SOYBEAN OIL  Oct 22 @BO2V 67.44 67.40 68.05 66.53 66.63 -0.81 5:30A Aug 16
SOYBEAN OIL  Dec 22 @BO2Z 66.99 66.95 67.59 66.07 66.20 -0.79 5:30A Aug 16
SOYBEAN OIL  Jan 23 @BO3F 66.54 66.50 67.08 65.69 65.77 -0.77 5:14A Aug 16
SOYBEAN OIL  Mar 23 @BO3H 65.89 65.83 66.40 65.06 65.06 -0.83 5:24A Aug 16
SOYBEAN OIL  May 23 @BO3K 65.24 65.01 65.73 64.54 64.70 -0.54 4:35A Aug 16
CRUDE PALM OIL  Sep 22 KPO2U 4094 4113 4264 4099 4157 63 4:59A Aug 16
CRUDE PALM OIL  Oct 22 KPO2V 4125 4110 4307 4083 4168 43 4:59A Aug 16
CRUDE PALM OIL  Nov 22 KPO2X 4138 4129 4329 4101 4183 45 4:59A Aug 16
CRUDE PALM OIL  Dec 22 KPO2Z 4172 4182 4360 4142 4201 29 4:59A Aug 16
SOYBEAN MEAL  Sep 22 @SM2U 4522 4526 4542 4470 4475 - 47 5:27A Aug 16
SOYBEAN MEAL  Oct 22 @SM2V 4106 4100 4114 4069 4077 - 29 5:31A Aug 16
SOYBEAN MEAL  Dec 22 @SM2Z 4051 4048 4064 4014 4022 - 29 5:32A Aug 16
SOYBEAN MEAL  Jan 23 @SM3F 4009 4009 4012 3978 3981 - 28 5:25A Aug 16
SOYBEAN MEAL  Mar 23 @SM3H 3923 3923 3931 3892 3900 - 23 5:31A Aug 16
SOYBEAN MEAL  May 23 @SM3K 3881 3881 3893 3846 3858 - 23 5:24A Aug 16
HARD RED SPRING WHEA...  Sep 22 @MW2U 910'6 905'4 918'2 900'0 900'0 -10'6 5:03A Aug 16
HARD RED SPRING WHEA...  Dec 22 @MW2Z 922'4 920'4 929'4 909'2 909'6 -12'6 5:26A Aug 16
HARD RED SPRING WHEA...  Mar 23 @MW3H 934'0 933'0 935'4 925'0 925'0 -9'0 5:00A Aug 16
HARD RED SPRING WHEA...  May 23 @MW3K 941'6 946'6 946'6 931'4 931'4 -10'2 5:20A Aug 16
HARD RED SPRING WHEA...  Jul 23 @MW3N 953'2 929'2 929'4 929'2 929'4 -8'6 1:31P Aug 15
HARD RED SPRING WHEA...  Sep 23 @MW3U 923'4 924'0 925'0 917'6 917'6 -5'6 5:20A Aug 16
HARD RED SPRING WHEA...  Dec 23 @MW3Z 939'0 914'0 914'0 910'4 910'4 -8'0 1:31P Aug 15
HARD RED WINTER WHEA...  Sep 22 @KW2U 882'6 875'0 892'6 869'4 869'6 -13'0 5:29A Aug 16
HARD RED WINTER WHEA...  Dec 22 @KW2Z 885'0 881'0 894'6 871'6 872'2 -12'6 5:31A Aug 16
HARD RED WINTER WHEA...  Mar 23 @KW3H 887'2 885'0 896'4 873'6 874'2 -13'0 5:28A Aug 16
HARD RED WINTER WHEA...  May 23 @KW3K 889'0 892'4 897'2 878'0 878'0 -11'0 5:00A Aug 16
HARD RED WINTER WHEA...  Jul 23 @KW3N 881'6 882'0 887'0 872'0 872'0 -9'6 4:55A Aug 16
HARD RED WINTER WHEA...  Sep 23 @KW3U 886'6 864'0 878'2 864'0 876'6 -9'0 1:15P Aug 15
WHEAT  Sep 22 @W2U 800'6 799'0 810'4 787'4 787'4 -13'2 5:30A Aug 16
WHEAT  Dec 22 @W2Z 817'6 815'0 827'2 804'4 805'0 -12'6 5:31A Aug 16
WHEAT  Mar 23 @W3H 831'4 829'2 840'6 818'4 818'4 -13'0 5:30A Aug 16
WHEAT  May 23 @W3K 840'6 838'6 849'6 830'6 830'6 -10'0 5:14A Aug 16
WHEAT  Jul 23 @W3N 839'6 837'6 848'0 827'2 827'2 -12'4 5:29A Aug 16
WHEAT  Sep 23 @W3U 842'6 850'2 850'4 833'6 834'2 -8'4 5:06A Aug 16
CORN  Sep 22 @C2U 626'6 624'0 628'2 618'4 619'4 -7'2 5:30A Aug 16
CORN  Dec 22 @C2Z 628'2 624'6 629'4 619'2 620'0 -8'2 5:29A Aug 16
CORN  Mar 23 @C3H 635'6 632'4 636'4 627'0 627'6 -8'0 5:27A Aug 16
CORN  May 23 @C3K 638'6 635'6 639'4 630'4 630'4 -8'2 5:20A Aug 16
CORN  Jul 23 @C3N 637'0 633'6 637'6 629'0 629'4 -7'4 5:28A Aug 16
CORN  Sep 23 @C3U 605'6 604'0 607'0 600'0 600'0 -5'6 5:01A Aug 16
OATS  Sep 22 @O2U 458'2 453'0 467'2 449'6 462'0 2'0 1:15P Aug 15
OATS  Dec 22 @O2Z 426'6 424'2 424'2 424'0 424'0 -2'6 5:20A Aug 16
OATS  Mar 23 @O3H 427'6 423'0 428'2 418'4 428'2 0'2 1:15P Aug 15
OATS  May 23 @O3K 428'0 410'0 0'0 1:15P Aug 15
CANADIAN DOLLAR  Aug 22 @CD2Q 0.774550 0.775700 0.774500 0.775200  
CANADIAN DOLLAR  Sep 22 @CD2U 0.774400 0.774950 0.775700 0.773300 0.774350 -0.000050 5:32A Aug 16
CANADIAN DOLLAR  Oct 22 @CD2V 0.774400 0.775500 0.774300 0.774400  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CANOLA (@RS2X)
Exchange:  ICEFC
Last Trade:  824.9
Change:  -11.5
Bid:  824.1
Ask:  825.0
Today's High:  839.7
Today's Low:  817.7
Volume:  12,955
Open:  834.0
Settle:  836.4
Prev:  836.4
Contract High: 
Contract Low: 
Updated:  Aug-16-2022
5:30:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Shrinking Rhine River Devastating to German Agriculture, Energy Sectors
Editorial Staff – 
Posted at Monday, August 15, 2022 10:51AM CDT
@RS2X
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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