MRCI Logo
MRCI's End of Day Prices

2007 Historical Soybean Report - Shipping Now Report Soybean End-of-Day Problems
Daily Futures Price Listing Wed July 23, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug08 080723 1378.00 1415.00 1377.00 1394.25 -22.50 54,051 49,350 +119
Sep08 080723 1367.00 1411.00 1366.50 1385.75 -23.50 13,191 29,337 +0
Nov08 080723 1363.00 1413.00 1363.00 1384.00 -25.00 117,501 262,534 +158
Jan09 080723 1382.00 1428.00 1382.00 1401.25 -25.00 4,639 31,542 +1
Mar09 080723 1399.00 1442.00 1398.00 1416.50 -23.25 2,334 9,857 +1
May09 080723 1403.00 1445.00 1403.00 1419.25 -23.75 2,133 14,275 +10
Jul09 080723 1417.00 1445.00 1417.00 1425.25 -24.00 1,801 11,599 +0
Total Volume and Open Interest 199,878 441,257 -6,091
Soybean Meal(CBOT)
Aug08 080723 371.00 382.00 371.00 376.10 -3.10 27,840 39,441 +123
Sep08 080723 367.00 376.00 365.20 370.10 -3.80 15,524 33,522 +4
Oct08 080723 359.00 370.00 359.00 362.10 -5.40 4,434 21,230 +5
Dec08 080723 353.00 370.50 353.00 361.60 -4.60 31,993 78,193 +10
Jan09 080723 367.00 371.50 367.00 364.50 -4.30 2,671 10,394 +0
Mar09 080723 366.00 377.00 366.00 369.20 -3.50 2,272 6,165 +0
May09 080723 367.00 376.00 367.00 369.90 -3.30 1,225 4,713 +0
Jul09 080723 378.50 378.50 377.00 372.20 -3.00 208 4,836 +0
Aug09 080723 372.00 377.00 372.00 367.20 -3.00 15 1,076 +0
Sep09 080723 366.00 369.00 366.00 360.20 -4.00 72 970 +0
Total Volume and Open Interest 86,752 206,138 -4,072
Soybean Oil(CBOT)
Aug08 080723 58.25 59.73 58.25 58.55 -1.58 27,061 37,981 +63
Sep08 080723 58.65 59.87 58.65 58.87 -1.61 16,204 34,459 +1
Oct08 080723 59.10 60.40 59.10 59.21 -1.61 8,227 18,795 +4
Dec08 080723 60.00 60.98 59.60 59.85 -1.65 44,362 116,572 +3
Jan09 080723 60.60 61.20 60.35 60.32 -1.67 2,030 8,651 +0
Mar09 080723 61.15 61.75 60.95 60.90 -1.65 2,385 9,479 +0
May09 080723 61.35 61.80 61.15 61.10 -1.57 1,465 7,856 +0
Jul09 080723 61.50 62.18 61.50 61.30 -1.55 587 7,246 +0
Total Volume and Open Interest 102,713 258,790 -3,246
Canola(WCE)
Jul08 080714 650.0 650.0 649.3 649.3 -15.7 15 0 -70,921
Total Volume and Open Interest 8,209 96,707 -2,497
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.
Some data provided by Prophetfinance.com