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 March 27, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170327 976.00 978.50 968.25 971.50 -4.25 94,685 316,288 +1,591
Jul17 170327 986.50 989.00 978.50 981.75 -4.50 41,517 182,609 +4,326
Aug17 170327 990.25 991.00 981.00 983.75 -4.75 6,904 23,445 +1,028
Sep17 170327 982.50 982.50 975.00 976.50 -5.50 998 6,703 +101
Nov17 170327 977.25 979.50 970.00 971.00 -6.00 19,986 149,965 +611
Jan18 170327 982.50 982.50 975.50 976.50 -6.00 262 7,506 +16
Mar18 170327 983.50 984.50 978.25 979.25 -6.00 334 8,001 -29
May18 170327 987.25 987.25 982.00 982.25 -5.75 109 2,872 -6
Jul18 170327 987.75 991.50 986.50 987.00 -6.00 12 9,133 +6
Aug18 170327 986.75 987.25 981.75 981.75 -5.75 0 27 +0
Sep18 170327 977.00 977.75 968.75 968.75 -5.00 1 28 +0
Nov18 170327 966.00 966.00 961.00 961.25 -5.00 81 2,432 -1
Jan19 170327 964.00 964.00 964.00 964.00 -4.75 0 54 +0
Mar19 170327 964.00 964.00 964.00 964.00 -4.75      
Total Volume and Open Interest 164,889 709,100 +7,643
Mini-Sized Soybeans(CBOT)
Mar17 170314 1003.00 1003.00 987.25 987.25 -9.00 6 5 -10
May17 170327 975.63 979.00 969.00 971.50 -4.25 424 3,058 +45
Jul17 170327 985.75 988.63 979.88 981.75 -4.50 99 3,736 +5
Aug17 170327 983.75 983.75 983.75 983.75 -4.75 2 82 +1
Sep17 170327 976.50 976.50 976.50 976.50 -5.50 0 26 +0
Nov17 170327 977.13 978.13 970.00 971.00 -6.00 159 13,566 -43
Jan18 170327 985.38 985.38 976.50 976.50 -6.00 2 375 +2
Mar18 170327 979.25 979.25 979.25 979.25 -6.00 1 22 +1
May18 170327 982.25 982.25 982.25 982.25 -5.75 0 2 +0
Jul18 170327 987.00 987.00 987.00 987.00 -6.00 0 10 +0
Aug18 170327 981.75 981.75 981.75 981.75 -5.75 0 6 +0
Sep18 170327 968.75 968.75 968.75 968.75 -5.00      
Nov18 170327 965.00 965.00 961.25 961.25 -5.00 0 55 +0
Jan19 170327 964.00 964.00 964.00 964.00 -4.75      
Total Volume and Open Interest 687 20,949 +11
Soybean Meal(CBOT)
May17 170327 318.30 319.20 315.20 315.30 -2.90 56,377 171,669 -3,761
Jul17 170327 321.50 322.30 318.40 318.60 -2.80 31,000 104,521 +3,751
Aug17 170327 322.10 322.60 319.30 319.30 -2.70 6,851 14,175 +994
Sep17 170327 321.40 322.70 319.10 319.10 -2.90 3,918 11,950 +928
Oct17 170327 321.10 321.10 317.50 317.50 -3.20 3,052 11,460 +741
Dec17 170327 321.90 322.00 317.70 318.00 -3.40 9,255 51,542 +1,121
Jan18 170327 320.00 320.20 317.90 318.00 -3.20 538 3,118 +157
Mar18 170327 321.10 321.10 317.80 317.90 -2.80 382 3,865 +81
May18 170327 320.90 320.90 317.80 317.80 -2.70 137 1,772 -6
Jul18 170327 321.60 321.60 319.00 319.00 -2.80 102 2,000 +35
Aug18 170327 318.70 318.70 317.80 317.80 -2.70 41 292 +14
Sep18 170327 317.00 317.20 316.40 316.40 -2.80 41 160 +2
Oct18 170327 315.00 315.00 313.60 313.60 -3.10 20 287 +5
Dec18 170327 314.50 314.50 313.50 313.50 -3.20 29 495 +18
Total Volume and Open Interest 111,743 377,344 +4,080
Soybean Oil(CBOT)
May17 170327 32.26 32.39 31.65 32.29 +0.06 84,304 185,156 -4,568
Jul17 170327 32.54 32.66 31.91 32.55 +0.06 41,830 99,375 +942
Aug17 170327 32.61 32.72 31.99 32.63 +0.07 6,533 17,211 +5
Sep17 170327 32.67 32.77 32.08 32.70 +0.07 2,310 12,885 +161
Oct17 170327 32.67 32.81 32.10 32.74 +0.07 1,476 11,835 +12
Dec17 170327 32.84 32.99 32.26 32.91 +0.07 13,730 53,866 +345
Jan18 170327 32.84 33.09 32.44 33.06 +0.07 406 3,657 +75
Mar18 170327 33.01 33.25 32.66 33.24 +0.10 741 4,679 -114
May18 170327 33.13 33.37 32.78 33.37 +0.10 480 1,459 -36
Jul18 170327 33.19 33.52 33.00 33.51 +0.09 82 1,633 +1
Aug18 170327 33.00 33.52 33.00 33.52 +0.10 0 361 +0
Sep18 170327 33.17 33.51 33.00 33.51 +0.10 7 364 +3
Oct18 170327 33.00 33.40 33.00 33.40 +0.13 5 342 +0
Dec18 170327 33.47 33.47 33.00 33.47 +0.13 0 812 +0
Total Volume and Open Interest 151,904 393,635 -3,174
Canola(WCE)
May17 170327 482.2 490.4 479.3 488.7 +6.2 17,655 76,780 +2,364
Jul17 170327 489.3 496.0 485.1 494.1 +4.8 10,386 53,281 +1,806
Nov17 170327 482.0 487.0 477.3 485.4 +2.8 6,032 56,830 +1,126
Jan18 170327 484.5 492.5 484.1 490.8 +2.7 485 6,384 -85
Mar18 170327 492.1 497.0 492.1 495.5 +2.6 56 467 +38
Total Volume and Open Interest 34,631 193,892 +5,262
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

Newsflash

How do you best get around MRCI's extensive website? Learn tips & tricks with our new Navigation Tutorial: http://www.mrci.com/web/help-pages/tutorials.html