Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CANOLA  Mar 25 @RS5H 650.2 650.0 658.1 647.4 655.4 6.6 1:22P Feb 07
CANOLA  May 25 @RS5K 657.4 654.9 665.6 654.6 663.4 7.1 1:22P Feb 07
CANOLA  Jul 25 @RS5N 662.0 659.3 669.8 658.9 669.0 7.1 1:22P Feb 07
CANOLA  Nov 25 @RS5X 643.7 641.1 648.0 640.9 647.2 3.4 1:22P Feb 07
CANOLA  Jan 26 @RS6F 648.3 650.0 650.7 649.8 650.7 2.3 1:22P Feb 07
CANOLA  Mar 26 @RS6H 649.3 644.5 1.8 1:22P Feb 07
CANOLA  May 26 @RS6K 649.3 640.8 1.4 1:22P Feb 07
CANOLA  Jul 26 @RS6N 647.4 638.0 0.6 1:22P Feb 07
CANOLA  Nov 26 @RS6X 619.6 619.0 - 0.6 1:22P Feb 07
CANOLA  Jan 27 @RS7F 617.2 616.4 - 0.8 1:22P Feb 07
CANOLA  Mar 27 @RS7H 617.2 616.4 - 0.8 1:22P Feb 07
SOYBEANS  Mar 25 @S5H 1060'4 1060'4 1063'6 1047'4 1048'4 -11'0 1:19P Feb 07
SOYBEANS  May 25 @S5K 1075'6 1075'6 1079'0 1063'4 1064'2 -10'2 1:19P Feb 07
SOYBEANS  Jul 25 @S5N 1090'0 1090'0 1093'0 1078'6 1080'4 -9'0 1:19P Feb 07
SOYBEANS  Aug 25 @S5Q 1084'2 1084'6 1087'0 1073'6 1075'4 -8'0 1:19P Feb 07
SOYBEANS  Sep 25 @S5U 1066'0 1065'6 1067'6 1055'4 1057'0 -8'4 1:18P Feb 07
SOYBEANS  Nov 25 @S5X 1066'0 1064'6 1068'2 1055'4 1057'4 -8'4 1:19P Feb 07
SOYBEANS  Jan 26 @S6F 1074'2 1072'2 1075'2 1064'2 1066'4 -8'0 1:17P Feb 07
SOYBEANS  Mar 26 @S6H 1071'2 1068'4 1072'2 1062'2 1064'2 -7'2 1:17P Feb 07
SOYBEANS  May 26 @S6K 1073'2 1070'2 1073'2 1065'2 1065'4 -6'6 1:15P Feb 07
SOYBEAN OIL  Mar 25 @BO5H 45.40 45.40 46.24 45.15 46.00 0.58 1:19P Feb 07
SOYBEAN OIL  May 25 @BO5K 45.93 45.91 46.75 45.69 46.53 0.55 1:19P Feb 07
SOYBEAN OIL  Jul 25 @BO5N 46.22 46.24 46.96 45.98 46.71 0.47 1:19P Feb 07
SOYBEAN OIL  Aug 25 @BO5Q 46.07 46.10 46.76 45.89 46.49 0.44 1:19P Feb 07
SOYBEAN OIL  Sep 25 @BO5U 45.85 45.89 46.48 45.63 46.26 0.39 1:19P Feb 07
SOYBEAN OIL  Oct 25 @BO5V 45.56 45.58 46.16 45.36 45.96 0.38 1:19P Feb 07
CRUDE PALM OIL  Feb 25 KPO5G 4678 4675 4809 4675 4781 103 4:53A Feb 07
CRUDE PALM OIL  Mar 25 KPO5H 4508 4507 4642 4500 4603 93 4:53A Feb 07
CRUDE PALM OIL  Apr 25 KPO5J 4504 4505  
CRUDE PALM OIL  May 25 KPO5K 4409 4410  
CRUDE PALM OIL  Jun 25 KPO5M 4237 4238 4360 4232 4328 89 4:53A Feb 07
SOYBEAN MEAL  Mar 25 @SM5H 3064 3060 3070 3005 3011 - 50 1:19P Feb 07
SOYBEAN MEAL  May 25 @SM5K 3144 3142 3149 3083 3089 - 52 1:19P Feb 07
SOYBEAN MEAL  Jul 25 @SM5N 3217 3211 3222 3155 3162 - 53 1:19P Feb 07
SOYBEAN MEAL  Aug 25 @SM5Q 3237 3237 3242 3175 3181 - 54 1:19P Feb 07
SOYBEAN MEAL  Sep 25 @SM5U 3244 3240 3247 3181 3188 - 54 1:18P Feb 07
SOYBEAN MEAL  Oct 25 @SM5V 3244 3239 3248 3180 3187 - 55 1:19P Feb 07
HARD RED SPRING WHEA...  Mar 25 @MW5H 628'4 627'6 634'6 623'0 627'6 -0'6 1:32P Feb 07
HARD RED SPRING WHEA...  May 25 @MW5K 638'0 637'0 644'0 633'2 637'6 -0'2 1:32P Feb 07
HARD RED SPRING WHEA...  Jul 25 @MW5N 648'6 647'0 654'4 644'6 648'4 0'0 1:32P Feb 07
HARD RED SPRING WHEA...  Sep 25 @MW5U 660'2 657'0 664'0 656'0 658'4 -0'6 1:32P Feb 07
HARD RED SPRING WHEA...  Dec 25 @MW5Z 674'6 671'2 677'0 669'6 673'4 -0'4 1:32P Feb 07
HARD RED SPRING WHEA...  Mar 26 @MW6H 684'4 685'0 685'0 685'0 685'0 -0'2 1:32P Feb 07
HARD RED SPRING WHEA...  May 26 @MW6K 686'0 675'0 0'0 1:32P Feb 07
HARD RED WINTER WHEA...  Mar 25 @KW5H 607'4 606'0 614'6 601'2 603'6 -3'2 1:19P Feb 07
HARD RED WINTER WHEA...  May 25 @KW5K 616'2 615'0 623'0 610'4 613'4 -2'4 1:19P Feb 07
HARD RED WINTER WHEA...  Jul 25 @KW5N 625'0 624'2 631'4 619'6 622'6 -2'0 1:19P Feb 07
HARD RED WINTER WHEA...  Sep 25 @KW5U 637'4 633'2 643'6 632'6 634'6 -2'0 1:19P Feb 07
HARD RED WINTER WHEA...  Dec 25 @KW5Z 654'0 651'6 660'2 648'6 652'0 -1'4 1:19P Feb 07
HARD RED WINTER WHEA...  Mar 26 @KW6H 667'0 665'4 670'6 662'6 663'0 -1'2 1:15P Feb 07
WHEAT  Mar 25 @W5H 587'6 587'6 592'4 579'6 582'0 -5'0 1:19P Feb 07
WHEAT  May 25 @W5K 598'6 599'0 603'4 592'4 595'0 -3'2 1:19P Feb 07
WHEAT  Jul 25 @W5N 610'0 609'4 614'0 603'6 605'4 -3'6 1:19P Feb 07
WHEAT  Sep 25 @W5U 623'2 623'2 627'0 616'6 618'2 -4'0 1:19P Feb 07
WHEAT  Dec 25 @W5Z 641'0 641'6 644'2 634'2 636'6 -3'4 1:19P Feb 07
WHEAT  Mar 26 @W6H 655'6 655'0 658'4 645'2 652'4 -3'2 1:15P Feb 07
CORN  Mar 25 @C5H 495'2 495'4 496'4 485'4 487'4 -7'6 1:19P Feb 07
CORN  May 25 @C5K 507'4 507'4 508'6 498'2 501'0 -7'0 1:19P Feb 07
CORN  Jul 25 @C5N 510'6 510'6 512'0 502'2 504'2 -6'2 1:19P Feb 07
CORN  Sep 25 @C5U 472'0 472'0 473'0 465'4 466'6 -5'0 1:19P Feb 07
CORN  Dec 25 @C5Z 469'6 469'4 470'6 464'2 465'2 -3'6 1:19P Feb 07
CORN  Mar 26 @C6H 480'4 480'0 481'4 475'2 476'0 -3'6 1:18P Feb 07
OATS  Mar 25 @O5H 364'0 363'2 363'2 348'6 350'2 -13'6 1:16P Feb 07
OATS  May 25 @O5K 371'4 370'0 370'0 354'0 358'2 -13'4 1:15P Feb 07
OATS  Jul 25 @O5N 371'6 362'2 -13'4 1:15P Feb 07
OATS  Sep 25 @O5U 367'4 366'0 -13'4 1:15P Feb 07
CANADIAN DOLLAR  Feb 25 @CD5G 0.698800 0.698500 0.700050 0.697500 0.698800 0.001550 2:02P Feb 07
CANADIAN DOLLAR  Mar 25 @CD5H 0.701150 0.706900 0.700900 0.700850  
CANADIAN DOLLAR  Apr 25 @CD5J 0.700500 0.700750 0.702050 0.699300 0.701500 0.001550 3:59P Feb 07

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CANOLA (@RS5H)
Exchange:  ICEFC
Last Trade:  655.4
Change:  6.6
Bid: 
Ask: 
Today's High:  658.1
Today's Low:  647.4
Volume:  30,964
Open:  650.0
Settle:  656.8s
Prev:  650.2
Contract High: 
Contract Low: 
Updated:  Feb-07-2025
1:22:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DTN Weekly DDG Price Unchanged on Average
Editorial Staff – 
Posted at Friday, February 7, 2025 11:29AM CST
@RS5H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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