Weather Quotes DTN Ag Headlines Options Grain Soybeans News Corn News Cotton News Wheat News DTN Renewable Fuels Futures Markets
 Francis-Mustoe & Company
  Home  
  About Us  
  Offices  
  Staff  
  Daily Markets  
  Historical Markets  
  Weekly Markets  
  Reports  
  Calendar  
  Contact Us  
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
SOYBEAN OIL  Jul 24 @BO4N 45.19 45.19 45.45 44.90 45.27 0.08 4:50A May 24
SOYBEAN OIL  Aug 24 @BO4Q 45.48 45.47 45.71 45.19 45.55 0.07 4:49A May 24
SOYBEAN OIL  Sep 24 @BO4U 45.67 45.67 45.87 45.42 45.70 0.03 4:36A May 24
SOYBEAN OIL  Jul 24 @BO4N 45.19 45.19 45.45 44.90 45.27 0.08 4:50A May 24
SOYBEAN OIL  Aug 24 @BO4Q 45.48 45.47 45.71 45.19 45.55 0.07 4:49A May 24
SOYBEAN OIL  Sep 24 @BO4U 45.67 45.67 45.87 45.42 45.70 0.03 4:36A May 24
SOYBEANS  Jul 24 @S4N 1239'2 1239'0 1243'2 1236'0 1238'6 -0'4 4:49A May 24
SOYBEANS  Aug 24 @S4Q 1237'6 1237'0 1240'2 1234'2 1236'6 -1'0 4:39A May 24
SOYBEANS  Sep 24 @S4U 1219'0 1217'6 1221'2 1216'0 1216'0 -3'0 3:34A May 24
SOYBEANS  Nov 24 @S4X 1216'0 1214'4 1218'2 1212'4 1213'6 -2'2 4:48A May 24
SOYBEANS  Jan 25 @S5F 1226'6 1224'4 1229'0 1223'4 1224'6 -2'0 4:48A May 24
SOYBEANS  Mar 25 @S5H 1222'6 1221'0 1224'6 1219'2 1220'6 -2'0 4:47A May 24
SOYBEAN MEAL  Jul 24 @SM4N 3767 3770 3791 3761 3774 7 4:50A May 24
SOYBEAN MEAL  Aug 24 @SM4Q 3729 3729 3744 3719 3729 4:39A May 24
SOYBEAN MEAL  Sep 24 @SM4U 3711 3711 3724 3699 3706 - 5 4:36A May 24
CORN  Jul 24 @C4N 464'0 464'4 466'2 464'2 465'0 1'0 4:50A May 24
CORN  Sep 24 @C4U 473'2 473'4 475'2 473'4 473'6 0'4 4:41A May 24
CORN  Dec 24 @C4Z 486'4 486'6 488'4 486'4 487'0 0'4 4:50A May 24
CORN  Mar 25 @C5H 498'6 498'6 500'4 498'6 499'0 0'2 4:30A May 24
CORN  May 25 @C5K 505'6 506'0 507'0 505'4 506'0 0'2 4:15A May 24
CORN  Jul 25 @C5N 510'2 510'0 511'6 510'0 510'2 0'0 4:35A May 24
WHEAT  Jul 24 @W4N 698'0 701'2 704'6 695'0 697'2 -0'6 4:50A May 24
WHEAT  Sep 24 @W4U 718'0 720'6 724'0 714'4 716'2 -1'6 4:47A May 24
WHEAT  Dec 24 @W4Z 738'4 740'4 744'0 735'2 737'4 -1'0 4:43A May 24
WHEAT  Mar 25 @W5H 753'0 755'0 757'2 749'4 751'4 -1'4 4:34A May 24
WHEAT  May 25 @W5K 754'6 756'6 757'4 751'0 751'4 -3'2 4:22A May 24
WHEAT  Jul 25 @W5N 742'0 742'0 743'6 737'2 739'2 -2'6 4:46A May 24
HARD RED WINTER WHEA...  Jul 24 @KW4N 710'6 714'0 720'2 712'4 718'0 7'2 4:50A May 24
HARD RED WINTER WHEA...  Sep 24 @KW4U 724'4 727'2 733'6 726'2 731'4 7'0 4:50A May 24
HARD RED WINTER WHEA...  Dec 24 @KW4Z 742'4 744'4 750'0 742'6 747'6 5'2 4:50A May 24
HARD RED WINTER WHEA...  Mar 25 @KW5H 756'6 758'6 762'6 757'0 760'6 4'0 4:43A May 24
HARD RED WINTER WHEA...  May 25 @KW5K 759'0 761'0 764'2 758'4 762'0 3'0 4:43A May 24
HARD RED WINTER WHEA...  Jul 25 @KW5N 745'6 745'2 748'0 745'2 747'4 1'6 11:08P May 23
HARD RED SPRING WHEA...  Jul 24 @MW4N 744'0 744'0 750'0 744'0 748'0 4'0 4:42A May 24
HARD RED SPRING WHEA...  Sep 24 @MW4U 754'2 754'2 760'0 754'2 760'0 5'6 4:41A May 24
HARD RED SPRING WHEA...  Dec 24 @MW4Z 769'0 769'4 774'0 769'0 773'2 4'2 4:41A May 24
HARD RED SPRING WHEA...  Mar 25 @MW5H 780'6 782'0 785'0 780'6 784'6 4'0 4:41A May 24
HARD RED SPRING WHEA...  May 25 @MW5K 783'0 785'0 785'0 785'0 785'0 2'0 7:00P May 23
HARD RED SPRING WHEA...  Jul 25 @MW5N 769'0 771'0 2'6 1:31P May 23
USD MALAYSIAN CRUDE ...  May 24 @CPO4K 819.25 820.00 0.75 9:39A May 23
USD MALAYSIAN CRUDE ...  Jun 24 @CPO4M 825.25 828.50 3.25 9:39A May 23
USD MALAYSIAN CRUDE ...  Jul 24 @CPO4N 828.25 831.00 2.75 9:39A May 23

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

SOYBEAN OIL (@BO4N)
Exchange:  CBOT
Last Trade:  45.27
Change:  0.08
Bid:  45.26
Ask:  45.28
Today's High:  45.45
Today's Low:  44.90
Volume:  70,057
Open:  45.19
Settle:  45.19
Prev:  45.19
Contract High: 
Contract Low: 
Updated:  May-24-2024
4:50:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
NTSB Releases Preliminary Report on Francis Scott Key Bridge Collapse
Editorial Staff – 
Posted at Monday, May 20, 2024 11:33AM CDT
@BO4N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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