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 Mon May 20, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240520 1227.25 1250.75 1224.00 1248.00 +20.00 99,241 348,789 +691 Hover/Click
Aug24 240520 1224.50 1245.50 1220.50 1243.00 +17.75 19,974 45,562 -352 Hover/Click
Sep24 240520 1203.50 1223.00 1200.75 1220.50 +15.25 9,757 28,193 +160 Hover/Click
Nov24 240520 1201.00 1220.00 1198.25 1216.75 +13.50 44,555 197,219 +1,777 Hover/Click
Jan25 240520 1218.00 1230.50 1209.50 1227.75 +13.75 5,134 39,204 -143 Hover/Click
Mar25 240520 1208.75 1227.25 1207.25 1223.25 +12.50 5,298 61,357 +511 Hover/Click
May25 240520 1211.25 1229.00 1210.00 1224.50 +11.25 2,121 17,597 -69 Hover/Click
Jul25 240520 1216.75 1234.25 1216.25 1229.25 +10.25 564 9,403 +62 Hover/Click
Aug25 240520 1221.50 1221.50 1221.50 1221.50 +10.25 73 436 +1 Hover/Click
Sep25 240520 1199.00 1199.00 1199.00 1199.00 +9.50 29 146 +6 Hover/Click
Nov25 240520 1180.00 1195.50 1180.00 1190.50 +8.75 336 8,537 +47 Hover/Click
Jan26 240520 1198.75 1198.75 1198.75 1198.75 +8.50 4 50 +4 Hover/Click
Mar26 240520 1197.75 1197.75 1197.75 1197.75 +8.50 0 26 +0 Hover/Click
May26 240520 1200.00 1200.00 1200.00 1200.00 +8.25 0 44 +0 Hover/Click
Total Volume and Open Interest 187,086 756,789 +2,695  
Mini-Sized Soybeans(CBOT)
May24 240514 1199.00 1199.00 1199.00 1199.00 -6.50 1 205 -1 Hover/Click
Jul24 240520 1227.25 1251.00 1223.75 1248.00 +20.00 1,098 5,510 +65 Hover/Click
Aug24 240520 1222.00 1245.00 1222.00 1243.00 +17.75 28 265 +0 Hover/Click
Sep24 240520 1213.75 1222.38 1213.75 1220.50 +15.25 23 93 +5 Hover/Click
Nov24 240520 1201.75 1219.63 1198.13 1216.75 +13.50 141 9,040 +51 Hover/Click
Jan25 240520 1212.00 1230.00 1212.00 1227.75 +13.75 8 183 +2 Hover/Click
Mar25 240520 1222.38 1223.25 1222.38 1223.25 +12.50 1 49 +0 Hover/Click
May25 240520 1224.50 1224.50 1224.50 1224.50 +11.25 0 10 +0 Hover/Click
Jul25 240520 1229.25 1229.25 1229.25 1229.25 +10.25 0 13 +0 Hover/Click
Aug25 240520 1221.50 1221.50 1221.50 1221.50 +10.25 0 1 +0 Hover/Click
Sep25 240520 1199.00 1199.00 1199.00 1199.00 +9.50       Hover/Click
Nov25 240520 1190.50 1195.00 1190.00 1190.50 +8.75 22 861 -20 Hover/Click
Jan26 240520 1198.75 1198.75 1198.75 1198.75 +8.50       Hover/Click
Mar26 240520 1197.75 1197.75 1197.75 1197.75 +8.50       Hover/Click
Total Volume and Open Interest 1,321 16,031 +103  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240520 368.60 375.60 365.60 374.10 +5.30 52,679 222,130 -3,261 Hover/Click
Aug24 240520 365.20 372.10 363.60 370.90 +4.70 11,561 40,343 +609 Hover/Click
Sep24 240520 363.90 369.30 362.50 368.60 +3.90 7,318 34,967 +520 Hover/Click
Oct24 240520 362.40 367.60 361.90 367.00 +3.20 3,647 24,313 -152 Hover/Click
Dec24 240520 365.50 369.90 364.50 369.20 +2.90 20,602 95,545 -329 Hover/Click
Jan25 240520 365.50 370.20 365.10 369.50 +2.60 3,153 14,222 +324 Hover/Click
Mar25 240520 364.00 367.90 363.10 367.20 +2.40 2,183 14,376 +400 Hover/Click
May25 240520 362.10 366.50 362.10 366.00 +2.20 1,103 4,377 +50 Hover/Click
Jul25 240520 365.40 366.60 364.40 366.30 +1.80 191 2,807 +9 Hover/Click
Aug25 240520 364.00 364.90 364.00 364.90 +1.80 8 772 +2 Hover/Click
Sep25 240520 362.50 362.80 362.50 362.80 +1.80 7 484 +0 Hover/Click
Oct25 240520 359.50 359.50 359.50 359.50 +1.70 0 345 +0 Hover/Click
Dec25 240520 358.30 361.90 358.30 360.80 +1.50 0 766 +0 Hover/Click
Jan26 240520 359.70 359.70 359.70 359.70 +1.40 0 5 +0 Hover/Click
Total Volume and Open Interest 102,452 455,470 -1,828  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240520 45.40 46.62 45.20 46.32 +1.05 68,128 232,115 -7,087 Hover/Click
Aug24 240520 45.60 46.84 45.45 46.56 +1.02 11,528 56,859 -125 Hover/Click
Sep24 240520 45.82 47.00 45.66 46.72 +0.98 8,932 36,767 -10 Hover/Click
Oct24 240520 45.97 47.11 45.79 46.79 +0.90 4,143 25,472 -225 Hover/Click
Dec24 240520 46.33 47.46 46.11 47.09 +0.85 21,042 130,982 +514 Hover/Click
Jan25 240520 46.57 47.59 46.30 47.21 +0.80 2,415 21,505 +176 Hover/Click
Mar25 240520 46.46 47.67 46.44 47.29 +0.78 2,038 21,561 +436 Hover/Click
May25 240520 46.63 47.81 46.62 47.43 +0.76 987 6,207 +101 Hover/Click
Jul25 240520 47.25 47.87 47.25 47.56 +0.73 266 3,135 +27 Hover/Click
Aug25 240520 47.40 47.40 47.40 47.40 +0.73 68 813 -25 Hover/Click
Sep25 240520 47.13 47.13 47.13 47.13 +0.73 60 662 +0 Hover/Click
Oct25 240520 46.76 46.76 46.76 46.76 +0.72 126 963 +61 Hover/Click
Dec25 240520 46.05 46.91 46.05 46.68 +0.71 124 3,594 +55 Hover/Click
Jan26 240520 46.69 46.69 46.69 46.69 +0.71 0 7 +0 Hover/Click
Total Volume and Open Interest 119,857 540,678 -6,102  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy