Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri May 17, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240517 1216.50 1231.25 1215.25 1228.00 +11.75 124,938 348,098 -862 Hover/Click
Aug24 240517 1217.00 1230.00 1216.00 1225.25 +8.50 18,771 45,914 -716 Hover/Click
Sep24 240517 1201.00 1212.50 1200.25 1205.25 +4.50 9,757 28,033 +819 Hover/Click
Nov24 240517 1199.00 1211.00 1198.25 1203.25 +4.25 48,289 195,442 +1,898 Hover/Click
Jan25 240517 1210.25 1221.75 1209.50 1214.00 +3.75 7,369 39,347 -521 Hover/Click
Mar25 240517 1208.00 1218.75 1207.50 1210.75 +2.00 8,806 60,846 +660 Hover/Click
May25 240517 1214.00 1221.00 1211.25 1213.25 +1.25 3,375 17,666 -376 Hover/Click
Jul25 240517 1218.00 1226.75 1217.25 1219.00 +0.75 1,787 9,341 +101 Hover/Click
Aug25 240517 1215.50 1215.50 1211.25 1211.25 unch 346 435 +204 Hover/Click
Sep25 240517 1189.50 1189.50 1189.50 1189.50 -0.75 67 140 -4 Hover/Click
Nov25 240517 1183.75 1191.50 1179.50 1181.75 -1.00 727 8,490 +100 Hover/Click
Jan26 240517 1190.25 1190.25 1190.25 1190.25 -0.75 1 46 +1 Hover/Click
Mar26 240517 1189.25 1189.25 1189.25 1189.25 -0.75 0 26 +0 Hover/Click
May26 240517 1191.75 1191.75 1191.75 1191.75 -0.75 0 44 +0 Hover/Click
Total Volume and Open Interest 224,233 754,094 +1,304  
Mini-Sized Soybeans(CBOT)
May24 240514 1199.00 1199.00 1199.00 1199.00 -6.50 1 205 -1 Hover/Click
Jul24 240517 1216.25 1231.63 1215.75 1228.00 +11.75 2,273 5,445 +85 Hover/Click
Aug24 240517 1217.75 1229.88 1217.75 1225.25 +8.50 102 265 -20 Hover/Click
Sep24 240517 1212.88 1212.88 1205.25 1205.25 +4.50 9 88 -1 Hover/Click
Nov24 240517 1199.13 1210.75 1199.00 1203.25 +4.25 285 8,989 +152 Hover/Click
Jan25 240517 1217.75 1217.75 1213.50 1214.00 +3.75 33 181 +6 Hover/Click
Mar25 240517 1210.75 1210.75 1210.75 1210.75 +2.00 4 49 +1 Hover/Click
May25 240517 1216.88 1217.13 1213.25 1213.25 +1.25 0 10 +0 Hover/Click
Jul25 240517 1219.00 1219.00 1219.00 1219.00 +0.75 0 13 +0 Hover/Click
Aug25 240517 1220.00 1220.00 1211.25 1211.25 unch 0 1 +0 Hover/Click
Sep25 240517 1189.50 1189.50 1189.50 1189.50 -0.75       Hover/Click
Nov25 240517 1190.00 1190.00 1181.00 1181.75 -1.00 80 881 +74 Hover/Click
Jan26 240517 1190.25 1190.25 1190.25 1190.25 -0.75       Hover/Click
Mar26 240517 1189.25 1189.25 1189.25 1189.25 -0.75       Hover/Click
Total Volume and Open Interest 2,786 15,928 +297  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240517 368.50 372.40 366.00 368.80 +1.10 89,760 225,391 -3,159 Hover/Click
Aug24 240517 365.70 369.70 364.30 366.20 +0.90 20,228 39,734 -373 Hover/Click
Sep24 240517 365.20 368.40 363.50 364.70 +0.30 9,102 34,447 -148 Hover/Click
Oct24 240517 364.70 367.70 362.70 363.80 -0.20 6,315 24,465 -905 Hover/Click
Dec24 240517 367.10 370.70 365.30 366.30 -0.30 31,184 95,874 +233 Hover/Click
Jan25 240517 367.40 371.00 366.10 366.90 -0.40 3,740 13,898 +111 Hover/Click
Mar25 240517 366.10 368.90 364.00 364.80 -0.50 2,341 13,976 -235 Hover/Click
May25 240517 367.80 368.00 363.30 363.80 -0.90 1,022 4,327 +439 Hover/Click
Jul25 240517 366.80 366.80 364.40 364.50 -1.20 340 2,798 -28 Hover/Click
Aug25 240517 363.00 363.10 363.00 363.10 -1.20 390 770 +188 Hover/Click
Sep25 240517 362.00 362.00 361.00 361.00 -1.20 105 484 +16 Hover/Click
Oct25 240517 357.80 357.80 357.80 357.80 -1.00 16 345 -1 Hover/Click
Dec25 240517 359.30 359.30 359.30 359.30 -1.00 37 766 -1 Hover/Click
Jan26 240517 358.30 358.30 358.30 358.30 -0.90 0 5 +0 Hover/Click
Total Volume and Open Interest 164,580 457,298 -3,863  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240517 44.50 45.67 44.24 45.27 +0.75 91,403 239,202 +557 Hover/Click
Aug24 240517 44.78 45.94 44.52 45.54 +0.74 20,470 56,984 +344 Hover/Click
Sep24 240517 45.02 46.14 44.76 45.74 +0.73 13,296 36,777 +316 Hover/Click
Oct24 240517 45.22 46.27 44.92 45.89 +0.71 6,191 25,697 +221 Hover/Click
Dec24 240517 45.54 46.62 45.27 46.24 +0.71 27,954 130,468 +2,717 Hover/Click
Jan25 240517 45.66 46.75 45.54 46.41 +0.71 5,211 21,329 -441 Hover/Click
Mar25 240517 45.92 46.84 45.80 46.51 +0.69 2,088 21,125 +308 Hover/Click
May25 240517 46.07 46.95 45.93 46.67 +0.66 645 6,106 +71 Hover/Click
Jul25 240517 46.50 46.93 46.48 46.83 +0.61 493 3,108 +21 Hover/Click
Aug25 240517 46.72 46.72 46.67 46.67 +0.57 279 838 +116 Hover/Click
Sep25 240517 46.40 46.40 46.40 46.40 +0.52 17 662 +0 Hover/Click
Oct25 240517 46.04 46.04 46.04 46.04 +0.48 21 902 -6 Hover/Click
Dec25 240517 45.92 46.11 45.70 45.97 +0.44 39 3,539 +13 Hover/Click
Jan26 240517 45.98 45.98 45.98 45.98 +0.44 0 7 +0 Hover/Click
Total Volume and Open Interest 168,107 546,780 +4,237  
Canola(WCE) Weekly Monthly
Jul24 240517 650.1 663.3 650.0 661.1 +9.6 20,774 141,075 +2,686 Hover/Click
Nov24 240517 672.0 683.3 672.0 680.9 +7.7 20,177 95,055 +3,705 Hover/Click
Jan25 240517 680.6 691.4 680.5 688.9 +7.1 1,823 13,924 -131 Hover/Click
Mar25 240517 688.2 698.2 688.1 696.3 +6.7 478 2,955 +294 Hover/Click
May25 240517 694.9 701.6 694.9 701.3 +8.3 11 241 -4 Hover/Click
Jul25 240517 692.4 697.8 692.4 697.8 +7.1 2 188 +2 Hover/Click
Total Volume and Open Interest 43,267 253,527 +6,554  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!