Francis-Mustoe & Company

Weather

Quotes

DTN Ag Headlines

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 Dec 23	@BO3Z	51.19	51.02	51.07	51.00	51.07	-0.12	2:48A Dec 05
SOYBEAN OIL Jan 24	@BO4F	51.24	51.30	51.52	50.88	51.21	-0.03	5:33A Dec 05
SOYBEAN OIL Mar 24	@BO4H	51.13	51.20	51.42	50.77	51.12	-0.01	5:26A Dec 05
SOYBEAN OIL Dec 23	@BO3Z	51.19	51.02	51.07	51.00	51.07	-0.12	2:48A Dec 05
SOYBEAN OIL Jan 24	@BO4F	51.24	51.30	51.52	50.88	51.21	-0.03	5:33A Dec 05
SOYBEAN OIL Mar 24	@BO4H	51.13	51.20	51.42	50.77	51.12	-0.01	5:26A Dec 05
SOYBEANS Jan 24	@S4F	1306'2	1307'2	1313'0	1304'6	1311'4	5'2	5:34A Dec 05
SOYBEANS Mar 24	@S4H	1326'4	1327'2	1333'0	1325'2	1331'4	5'0	5:34A Dec 05
SOYBEANS May 24	@S4K	1342'0	1342'6	1348'2	1341'0	1346'6	4'6	5:30A Dec 05
SOYBEANS Jul 24	@S4N	1350'2	1351'2	1356'0	1349'2	1354'0	3'6	5:33A Dec 05
SOYBEANS Aug 24	@S4Q	1330'6	1333'6	1336'2	1331'2	1334'2	3'4	5:24A Dec 05
SOYBEANS Sep 24	@S4U	1289'2	1288'4	1293'2	1288'4	1292'2	3'0	5:25A Dec 05
SOYBEAN MEAL Dec 23	@SM3Z	4223	4222	4243	4222	4236	13	3:48A Dec 05
SOYBEAN MEAL Jan 24	@SM4F	4083	4090	4113	4065	4102	19	5:33A Dec 05
SOYBEAN MEAL Mar 24	@SM4H	3993	3996	4023	3982	4014	21	5:33A Dec 05
CORN Dec 23	@C3Z	460'2	460'2	461'0	460'2	461'0	0'6	7:01P Dec 04
CORN Mar 24	@C4H	485'4	485'0	487'6	483'4	486'4	1'0	5:33A Dec 05
CORN May 24	@C4K	497'0	496'4	499'2	495'2	498'2	1'2	5:29A Dec 05
CORN Jul 24	@C4N	505'6	505'4	508'0	504'6	507'2	1'4	5:26A Dec 05
CORN Sep 24	@C4U	507'4	507'2	509'4	506'4	508'6	1'2	5:32A Dec 05
CORN Dec 24	@C4Z	513'2	513'0	515'2	511'6	514'0	0'6	5:21A Dec 05
WHEAT Dec 23	@W3Z	595'6	601'0	601'0	597'6	598'0	2'2	4:25A Dec 05
WHEAT Mar 24	@W4H	620'4	619'0	626'0	616'2	620'2	-0'2	5:34A Dec 05
WHEAT May 24	@W4K	634'0	632'4	639'6	630'0	634'4	0'4	5:32A Dec 05
WHEAT Jul 24	@W4N	643'4	641'0	648'4	639'4	643'2	-0'2	5:21A Dec 05
WHEAT Sep 24	@W4U	655'2	653'6	659'4	652'0	654'6	-0'4	5:27A Dec 05
WHEAT Dec 24	@W4Z	669'4	668'2	672'4	665'2	667'6	-1'6	5:02A Dec 05
HARD RED WINTER WHEA... Dec 23	@KW3Z	645'0	644'6	657'0	644'6	656'0	11'2	1:15P Dec 04
HARD RED WINTER WHEA... Mar 24	@KW4H	657'6	656'4	663'2	653'4	655'6	-2'0	5:31A Dec 05
HARD RED WINTER WHEA... May 24	@KW4K	661'6	661'2	667'0	658'0	659'6	-2'0	5:33A Dec 05
HARD RED WINTER WHEA... Jul 24	@KW4N	665'4	665'0	670'0	661'2	664'0	-1'4	5:25A Dec 05
HARD RED WINTER WHEA... Sep 24	@KW4U	676'4	673'4	680'2	672'4	674'6	-1'6	5:25A Dec 05
HARD RED WINTER WHEA... Dec 24	@KW4Z	690'4	689'2	689'2	688'6	688'6	-1'6	4:27A Dec 05
HARD RED SPRING WHEA... Dec 23	@MW3Z	711'2	713'0	713'0	713'0	713'0	1'6	7:00P Dec 04
HARD RED SPRING WHEA... Mar 24	@MW4H	736'2	731'0	738'2	731'0	732'6	-3'4	5:01A Dec 05
HARD RED SPRING WHEA... May 24	@MW4K	746'4	744'4	746'4	741'6	743'0	-3'4	5:01A Dec 05
HARD RED SPRING WHEA... Jul 24	@MW4N	756'4	755'0	755'0	755'0	755'0	-1'4	7:00P Dec 04
HARD RED SPRING WHEA... Sep 24	@MW4U	760'2	762'0	766'6	755'4	766'6	5'2	1:31P Dec 04
HARD RED SPRING WHEA... Dec 24	@MW4Z	772'2	772'6	779'2	772'6	779'2	5'2	1:31P Dec 04
USD MALAYSIAN CRUDE ... Dec 23	@CPO3Z	831.25				823.50	- 7.75	9:38A Dec 04
USD MALAYSIAN CRUDE ... Jan 24	@CPO4F	836.25				828.50	- 7.75	9:38A Dec 04
USD MALAYSIAN CRUDE ... Feb 24	@CPO4G	836.00				828.50	- 7.50	9:38A Dec 04

Click the name to show chart below.

Quick Quote

Enter a symbol below

Symbol Lookup

SOYBEAN OIL (@BO3Z)
Exchange:	CBOT
Last Trade:	51.07
Change:	-0.12
Bid:	51.12
Ask:	51.22
Today's High:	51.07
Today's Low:	51.00
Volume:	170
Open:	51.02
Settle:	51.19
Prev:	51.19
Contract High:
Contract Low:
Updated:	Dec-05-2023 2:48:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

USGC 2023-24 Corn Harvest Report Shows High Quality, Record Size Crop

Editorial Staff –

Posted at Monday, December 4, 2023 11:03AM CST

@BO3Z

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Our Disclaimer