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  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

blog iconDTN 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.
 

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