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  May 24 @BO4K 48.70 48.71 48.81 48.58 48.62 -0.08 12:00A Mar 19
SOYBEAN OIL  Jul 24 @BO4N 49.27 49.29 49.37 49.15 49.22 -0.05 11:38P Mar 18
SOYBEAN OIL  Aug 24 @BO4Q 49.19 49.19 49.29 49.08 49.14 -0.05 10:57P Mar 18
SOYBEAN OIL  May 24 @BO4K 48.70 48.71 48.81 48.58 48.62 -0.08 12:00A Mar 19
SOYBEAN OIL  Jul 24 @BO4N 49.27 49.29 49.37 49.15 49.22 -0.05 11:38P Mar 18
SOYBEAN OIL  Aug 24 @BO4Q 49.19 49.19 49.29 49.08 49.14 -0.05 10:57P Mar 18
SOYBEANS  May 24 @S4K 1187'6 1188'0 1190'4 1186'0 1187'6 0'0 12:01A Mar 19
SOYBEANS  Jul 24 @S4N 1202'2 1202'2 1204'6 1200'4 1202'2 0'0 12:00A Mar 19
SOYBEANS  Aug 24 @S4Q 1199'0 1199'0 1201'4 1197'4 1199'4 0'4 11:52P Mar 18
SOYBEANS  Sep 24 @S4U 1183'4 1183'2 1186'0 1181'6 1184'4 1'0 10:48P Mar 18
SOYBEANS  Nov 24 @S4X 1180'4 1180'2 1183'0 1178'2 1180'4 0'0 12:01A Mar 19
SOYBEANS  Jan 25 @S5F 1190'4 1191'2 1192'6 1188'2 1190'4 0'0 11:45P Mar 18
SOYBEAN MEAL  May 24 @SM4K 3319 3318 3328 3314 3321 2 12:00A Mar 19
SOYBEAN MEAL  Jul 24 @SM4N 3363 3361 3370 3358 3364 1 11:47P Mar 18
SOYBEAN MEAL  Aug 24 @SM4Q 3373 3369 3379 3367 3373 11:45P Mar 18
CORN  May 24 @C4K 436'0 436'4 437'6 435'4 437'2 1'2 12:00A Mar 19
CORN  Jul 24 @C4N 448'6 449'2 450'6 448'4 450'0 1'2 11:57P Mar 18
CORN  Sep 24 @C4U 458'0 458'0 459'6 457'6 459'2 1'2 11:52P Mar 18
CORN  Dec 24 @C4Z 470'6 470'6 472'4 470'2 471'6 1'0 11:44P Mar 18
CORN  Mar 25 @C5H 483'4 483'4 485'0 483'4 484'6 1'2 11:23P Mar 18
CORN  May 25 @C5K 490'0 490'0 491'2 489'6 491'2 1'2 10:01P Mar 18
WHEAT  May 24 @W4K 542'6 542'6 544'2 540'6 542'2 -0'4 11:58P Mar 18
WHEAT  Jul 24 @W4N 557'4 557'0 559'2 555'6 556'4 -1'0 11:41P Mar 18
WHEAT  Sep 24 @W4U 572'6 574'2 574'2 571'2 572'0 -0'6 11:37P Mar 18
WHEAT  Dec 24 @W4Z 594'0 594'0 594'2 593'6 594'2 0'2 11:06P Mar 18
WHEAT  Mar 25 @W5H 612'0 612'2 0'2 1:19P Mar 18
WHEAT  May 25 @W5K 623'2 625'0 625'0 625'0 625'0 1'6 7:00P Mar 18
HARD RED WINTER WHEA...  May 24 @KW4K 573'6 574'6 576'6 571'4 574'0 0'2 11:53P Mar 18
HARD RED WINTER WHEA...  Jul 24 @KW4N 567'4 568'4 569'2 564'2 566'6 -0'6 11:46P Mar 18
HARD RED WINTER WHEA...  Sep 24 @KW4U 577'4 580'4 580'4 575'0 577'0 -0'4 11:46P Mar 18
HARD RED WINTER WHEA...  Dec 24 @KW4Z 595'0 595'2 596'2 593'0 595'0 0'0 11:43P Mar 18
HARD RED WINTER WHEA...  Mar 25 @KW5H 601'6 606'0 612'6 600'0 612'6 8'4 1:19P Mar 18
HARD RED WINTER WHEA...  May 25 @KW5K 610'6 615'0 622'0 610'0 618'6 7'6 1:15P Mar 18
HARD RED SPRING WHEA...  May 24 @MW4K 650'6 650'6 652'2 650'4 651'6 1'0 11:46P Mar 18
HARD RED SPRING WHEA...  Jul 24 @MW4N 657'6 658'0 659'4 657'6 658'6 1'0 11:45P Mar 18
HARD RED SPRING WHEA...  Sep 24 @MW4U 665'0 666'0 666'2 664'4 666'2 1'2 8:36P Mar 18
HARD RED SPRING WHEA...  Dec 24 @MW4Z 680'0 679'0 679'0 679'0 679'0 -1'0 7:00P Mar 18
HARD RED SPRING WHEA...  Mar 25 @MW5H 688'6 696'2 696'2 696'2 696'2 4'6 1:31P Mar 18
HARD RED SPRING WHEA...  May 25 @MW5K 700'6 704'0 3'0 1:31P Mar 18
USD MALAYSIAN CRUDE ...  Mar 24 @CPO4H 883.75 884.00 0.25 9:30A Mar 18
USD MALAYSIAN CRUDE ...  Apr 24 @CPO4J 889.25 890.50 1.25 9:30A Mar 18
USD MALAYSIAN CRUDE ...  May 24 @CPO4K 871.25 820.00 2.25 9:30A Mar 18

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

SOYBEAN OIL (@BO4K)
Exchange:  CBOT
Last Trade:  48.62
Change:  -0.08
Bid:  48.61
Ask:  48.63
Today's High:  48.81
Today's Low:  48.58
Volume:  91,936
Open:  48.71
Settle:  48.70
Prev:  48.70
Contract High: 
Contract Low: 
Updated:  Mar-19-2024
12:00:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
2024 Upper Mississippi River Shipping Season Opens as First Tow Arrives
Editorial Staff – 
Posted at Monday, March 18, 2024 10:45AM CDT
@BO4K
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