Futures
@RS - CANOLA - ICEFC
Month Open High Low Last Change Close Time More
Nov 25 659.0 661.5 651.4 654.2 - 5.3 654.5s 01:32P Chart for @RS5X
Jan 26 673.0 674.2 664.4 666.8 - 5.8 667.0s 01:32P Chart for @RS6F
Mar 26 683.6 684.4 674.7 677.3 - 5.8 677.5s 01:32P Chart for @RS6H
May 26 692.4 693.8 684.0 686.2 - 5.8 686.8s 01:32P Chart for @RS6K
Jul 26 692.7 693.0 690.5 692.6 - 6.4 699.0 01:20P Chart for @RS6N
Nov 26 666.8 676.2 666.8 675.7 7.6 674.4s 01:20P Chart for @RS6X
Jan 27 716.4 8.3 678.6s 01:20P Chart for @RS7F
Mar 27 709.9 8.3 675.6s 01:19P Chart for @RS7H
May 27 678.7 8.3 678.7s 01:19P Chart for @RS7K
Jul 27 679.7 8.3 679.7s 01:19P Chart for @RS7N
Nov 27 676.7 8.3 676.7s 08/13 Chart for @RS7X
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 25 1018'0 -15'0 1008'4s 01:20P Chart for @S5Q
Sep 25 1021'2 1029'0 1007'0 1010'0 -16'4 1007'4s 01:30P Chart for @S5U
Nov 25 1041'4 1049'2 1027'6 1031'0 -15'6 1028'4s 01:30P Chart for @S5X
Jan 26 1059'6 1067'4 1047'4 1050'6 -14'4 1048'2s 01:30P Chart for @S6F
Mar 26 1073'2 1080'6 1062'4 1065'2 -13'0 1063'2s 01:30P Chart for @S6H
May 26 1083'2 1091'0 1074'2 1077'0 -11'4 1075'2s 01:30P Chart for @S6K
Jul 26 1090'2 1098'0 1082'4 1084'6 -10'6 1083'2s 01:20P Chart for @S6N
Aug 26 1091'0 1092'0 1078'2 1080'2 -10'4 1078'2s 01:20P Chart for @S6Q
Sep 26 1071'2 1075'4 1062'4 1063'6 -10'2 1062'4s 01:20P Chart for @S6U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Aug 25 52.85 -1.36 51.99s 01:20P Chart for @BO5Q
Sep 25 53.45 53.50 51.83 51.96 -1.40 51.99s 01:30P Chart for @BO5U
Oct 25 53.44 53.44 51.84 51.96 -1.31 51.99s 01:30P Chart for @BO5V
Dec 25 53.55 53.59 52.01 52.11 -1.31 52.13s 01:30P Chart for @BO5Z
Jan 26 53.73 53.73 52.22 52.34 -1.27 52.34s 01:30P Chart for @BO6F
Mar 26 53.68 53.68 52.28 52.40 -1.13 52.41s 01:30P Chart for @BO6H
KPO - CRUDE PALM OIL - MDEX
Month Open High Low Last Change Close Time More
Sep 25 4348 4362 4341 4361 3 4358 10:32A Chart for KPO5U
Oct 25 4389 4411 4385 4407 4 4403 10:31A Chart for KPO5V
Nov 25 4424 4446 4422 4439 3 4436 10:31A Chart for KPO5X
Dec 25 4437 4458 4437 4453 3 4450 10:32A Chart for KPO5Z
Jan 26 4440 4459 4437 4453 2 4451 10:32A Chart for KPO6F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 25 2793 - 20 2821s 01:20P Chart for @SM5Q
Sep 25 2870 2898 2839 2850 - 27 2843s 01:30P Chart for @SM5U
Oct 25 2904 2930 2873 2883 - 25 2877s 01:30P Chart for @SM5V
Dec 25 2971 3001 2947 2956 - 23 2950s 01:20P Chart for @SM5Z
Jan 26 3007 3037 2984 2994 - 20 2988s 01:30P Chart for @SM6F
Mar 26 3065 3092 3044 3052 - 18 3047s 01:30P Chart for @SM6H
@MW - HARD RED SPRING WHEAT-MGE - MGE
Month Open High Low Last Change Close Time More
Sep 25 5.7700 5.8000 5.7175 5.7325 -0.0500 5.7200s 01:30P Chart for @MW5U
Dec 25 5.9600 5.9900 5.9200 5.9225 -0.0400 5.9200s 01:30P Chart for @MW5Z
Mar 26 6.1575 6.1600 6.1200 6.1225 -0.0400 6.1175s 01:30P Chart for @MW6H
May 26 6.2750 6.2750 6.2525 6.2525 -0.0350 6.2475s 01:30P Chart for @MW6K
Jul 26 6.3525 6.3525 6.3500 6.3500 -0.0250 6.3500s 01:30P Chart for @MW6N
Sep 26 6.4400 6.4400 6.4400 6.4400 -0.0175 6.4400s 01:30P Chart for @MW6U
Dec 26 6.5500 -0.0175 6.5575s 01:30P Chart for @MW6Z
@KW - HARD RED WINTER WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 25 506'0 508'6 501'0 505'2 -2'4 504'2s 01:30P Chart for @KW5U
Dec 25 527'4 529'4 521'2 526'6 -2'0 526'0s 01:30P Chart for @KW5Z
Mar 26 543'4 547'0 539'4 544'6 -2'4 543'6s 01:20P Chart for @KW6H
May 26 556'0 559'2 552'0 557'0 -2'4 556'2s 01:20P Chart for @KW6K
Jul 26 569'2 569'2 562'6 567'2 -2'4 567'0s 01:30P Chart for @KW6N
Sep 26 580'6 581'2 580'4 580'4 -2'4 581'0s 01:20P Chart for @KW6U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 25 506'2 508'6 500'6 504'0 -3'6 503'4s 01:30P Chart for @W5U
Dec 25 527'0 529'6 521'4 525'2 -3'6 524'4s 01:30P Chart for @W5Z
Mar 26 545'0 548'0 540'0 542'6 -4'4 542'2s 01:30P Chart for @W6H
May 26 559'0 560'2 552'4 554'4 -5'0 554'0s 01:30P Chart for @W6K
Jul 26 566'2 569'6 561'6 564'2 -4'6 563'4s 01:30P Chart for @W6N
Sep 26 581'0 581'4 575'2 577'2 -5'0 577'0s 01:30P Chart for @W6U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 25 373'2 376'6 369'4 376'6 1'0 375'0s 01:20P Chart for @C5U
Dec 25 397'0 399'0 392'4 398'4 0'0 397'2s 01:30P Chart for @C5Z
Mar 26 414'6 416'2 410'2 415'6 -1'0 414'0s 01:30P Chart for @C6H
May 26 425'4 426'6 420'6 426'2 -1'2 424'4s 01:30P Chart for @C6K
Jul 26 433'2 434'4 428'6 433'4 -1'4 432'0s 01:30P Chart for @C6N
Sep 26 435'4 435'6 431'4 435'2 -0'6 434'6s 01:30P Chart for @C6U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 25 333'6 334'6 330'2 331'2 0'2 332'0s 01:20P Chart for @O5U
Dec 25 337'6 338'6 334'0 334'0 -1'4 334'4s 01:30P Chart for @O5Z
Mar 26 342'2 -1'4 339'2s 01:20P Chart for @O6H
May 26 343'0 -0'2 343'0s 01:20P Chart for @O6K
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time More
Aug 25 0.724850 0.724850 0.723800 0.724850 -0.001550 0.726400 01:33P Chart for @CD5Q
Sep 25 0.727900 0.728700 0.724750 0.725050 -0.002350 0.727400 01:33P Chart for @CD5U
Oct 25 0.728050 0.728200 0.725750 0.725950 -0.002350 0.728300 01:33P Chart for @CD5V
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C5U 376'6 1'0
@S5Q 1018'0 -15'0
@W5U 504'0 -3'6
@O5U 331'2 0'2
Stocks
MSFT 520.9950 0.4150
WMT 101.0600 0.0700
XOM 107.0950 - 0.5050
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CANOLA (@RS5X)
Exchange:  ICEFC
Last Trade:  654.2
Change:  - 5.3
Bid: 
Ask: 
Today's High:  661.5
Today's Low:  651.4
Volume:  30,216
Open:  659.0
Settle:  654.5s
Prev:  659.8
Contract High: 
Contract Low: 
Updated:  Aug-14-2025
1:32:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
2025 Digital Yield Tour - Ohio
2025 Digital Yield Tour - Indiana
DTN Retail Fertilizer Trends
2025 Digital Yield Tour - South Dakota
MAHA and Regenerative Ag
2025 Digital Yield Tour - North Dakota
USDA Reports Summary
2025 Digital Yield Tour - Iowa
2025 Digital Yield Tour - Minnesota

DTN Grain News
DTN Early Word Grains 08/14 05:45
DTN Midday Grain Comments 08/14 10:52
DTN Closing Grain Comments 08/13 13:54
DTN National HRS Index 08/13
Portland Grain Review 08/14
DTN Weather Trend Indicators 08/11 05:15
FARM MARKET NEWS - CORN REPORT FOR Wed, August 13
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, August 13
USDA Daily Market Rates 08/14

DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Ag Trade Official: Trump Administration Seeks to Fast-Track Deals as Harvest Nears
Thursday, August 14, 2025 10:39AM CDT
The Trump administration's lead agricultural negotiator said her office recognizes the need to get new trade deals in place by harvest to boost market access. At a conference on Wednesday, governors and others expressed optimism in the administration's trade strategy.
Trump Adviser to MAHA: Attack The Deep State, Not Kennedy, Trump
Wednesday, August 13, 2025 3:27PM CDT
Abort USDA Reorganization Mission
Friday, August 8, 2025 4:16PM CDT

DTN Livestock News
DTN Cattle Prices/Trends 08/14 11:50
DTN Early Word Livestock Comments 08/14 06:17
DTN Midday Livestock Comments 08/14 11:49
DTN Closing Livestock Comment 08/13 15:30
CME Feeder Cattle Index 08/13
Weekly Beef Export Sales 08/14 07:35
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 08/14 11:05
Family Business Matters 07/07 11:58

DTN Farm Business
Thursday, August 14, 2025 10:34AM CDT
The Trump administration's lead agricultural negotiator said her office recognizes the need to get new trade deals in place by harvest to boost market access. At a conference on Wednesday, governors and others expressed optimism in the administration's trade strategy.

Friday, August 8, 2025 12:39PM CDT
Want to see more about what is influencing the ag labor shortage, but also gain tips on how to fill the jobs you want as either an employer or employee? During the next few months, DTN will be updating this page to help you out and provide an easy resource for you.

Intraday Commodities
@CU5

DTN Market Matters Blog
Editorial Staff
DTN Weekly Average DDG Price Steady
Friday, August 8, 2025 12:25PM CDT
DTN's weekly average spot price for domestic distillers dried grains is steady versus one week ago.
DTN Weekly DDG Price Steady on Average
Friday, August 1, 2025 11:29AM CDT
DTN Weekly DDG Price Steady on Average
Friday, August 1, 2025 11:29AM CDT

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