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 Wed January 18, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170118 1068.00 1080.00 1062.50 1075.00 +5.75 145,461 325,868 +2,254
May17 170118 1077.00 1088.25 1070.75 1083.75 +5.75 51,229 113,145 +4,983
Jul17 170118 1082.50 1092.50 1074.25 1088.00 +4.75 35,332 103,556 +1,134
Aug17 170118 1075.75 1085.25 1067.75 1080.75 +5.00 2,053 7,588 -8
Sep17 170118 1045.00 1058.75 1043.50 1055.00 +6.25 1,912 4,446 +647
Nov17 170118 1019.50 1032.00 1010.75 1028.25 +8.25 27,099 88,962 +3,335
Jan18 170118 1022.00 1034.50 1014.50 1030.75 +8.50 1,393 4,472 +341
Mar18 170118 1012.75 1032.25 1012.75 1028.75 +10.75 310 2,645 +115
May18 170118 1021.50 1031.50 1021.50 1028.25 +12.25 42 630 -7
Jul18 170118 1009.75 1031.00 1008.75 1028.25 +12.75 50 929 -4
Aug18 170118 1021.00 1021.00 1015.50 1020.00 +13.00 0 19 +0
Sep18 170118 999.25 999.25 999.25 999.25 +3.00 0 22 +0
Nov18 170118 969.75 981.25 969.75 976.50 +6.25 239 1,471 +22
Jan19 170118 980.00 980.00 980.00 980.00 +6.25 0 20 +0
Total Volume and Open Interest 265,120 653,808 +12,470
Mini-Sized Soybeans(CBOT)
Jan17 170113 1088.00 1088.00 1042.50 1042.50 +10.50 14 5 -15
Mar17 170118 1067.00 1080.00 1063.00 1075.00 +5.75 1,028 5,619 +454
May17 170118 1073.63 1088.00 1071.88 1083.75 +5.75 150 781 +105
Jul17 170118 1080.25 1092.00 1076.00 1088.00 +4.75 351 2,907 +175
Aug17 170118 1073.00 1080.75 1073.00 1080.75 +5.00 1 58 -1
Sep17 170118 1055.00 1055.00 1055.00 1055.00 +6.25 2 21 +2
Nov17 170118 1018.88 1031.50 1010.50 1028.25 +8.25 632 8,609 +598
Jan18 170118 1020.00 1033.38 1020.00 1030.75 +8.50 26 157 +23
Mar18 170118 1028.75 1028.75 1028.75 1028.75 +10.75 0 7 +0
May18 170118 1028.25 1028.25 1028.25 1028.25 +12.25 0 1 +0
Jul18 170118 1025.00 1028.25 1025.00 1028.25 +12.75 0 3 +0
Aug18 170118 1020.00 1020.00 1020.00 1020.00 +13.00 0 6 +0
Sep18 170118 999.25 999.25 999.25 999.25 +3.00      
Nov18 170118 980.00 980.00 976.50 976.50 +6.25 0 30 +0
Total Volume and Open Interest 2,190 18,206 +1,351
Soybean Meal(CBOT)
Mar17 170118 348.90 353.70 344.30 351.10 +2.30 75,780 174,223 +1,881
May17 170118 350.00 354.80 345.00 352.70 +2.50 26,131 61,278 +1,275
Jul17 170118 350.00 354.00 344.60 352.10 +2.00 16,737 51,729 +974
Aug17 170118 345.40 350.00 340.60 348.40 +2.70 1,527 8,722 -190
Sep17 170118 339.40 345.40 336.50 343.90 +3.30 1,465 7,275 +244
Oct17 170118 329.90 336.90 327.90 335.30 +3.60 1,713 6,541 +106
Dec17 170118 329.90 336.90 326.70 334.90 +3.70 6,206 26,635 -106
Jan18 170118 329.40 335.20 329.40 333.70 +4.60 228 1,059 +103
Mar18 170118 326.40 333.80 324.40 331.40 +4.40 216 1,458 +119
May18 170118 329.30 333.20 329.30 331.20 +4.60 51 484 +2
Jul18 170118 323.70 333.70 323.40 331.40 +4.50 85 585 +12
Aug18 170118 329.90 329.90 329.90 329.90 +4.30 0 83 +0
Sep18 170118 328.00 328.00 328.00 328.00 +4.20 9 65 +1
Oct18 170118 318.80 319.20 318.80 318.90 +3.70 43 135 +22
Total Volume and Open Interest 130,209 340,550 +4,245
Soybean Oil(CBOT)
Mar17 170118 35.55 35.91 35.52 35.58 +0.02 60,404 200,356 -120
May17 170118 35.77 36.15 35.75 35.82 +0.02 23,202 75,837 +270
Jul17 170118 36.02 36.35 35.96 36.04 +0.02 14,944 69,621 +1,196
Aug17 170118 35.98 36.25 35.85 35.91 -0.01 1,160 8,650 +186
Sep17 170118 35.94 36.07 35.65 35.72 -0.05 820 6,950 +151
Oct17 170118 35.48 35.77 35.25 35.37 -0.06 1,348 6,151 +325
Dec17 170118 35.54 35.78 35.24 35.37 -0.06 5,027 18,298 +443
Jan18 170118 35.59 35.60 35.17 35.32 -0.05 223 1,077 +82
Mar18 170118 35.31 35.52 35.10 35.23 -0.05 154 1,050 +45
May18 170118 35.20 35.20 35.19 35.19 -0.02 26 532 +7
Jul18 170118 35.27 35.27 35.17 35.17 -0.03 16 486 +1
Aug18 170118 35.10 35.10 35.10 35.10 -0.03 11 123 -3
Sep18 170118 34.92 34.92 34.92 34.92 -0.12 29 75 +17
Oct18 170118 34.55 34.55 34.47 34.50 -0.16 58 123 +39
Total Volume and Open Interest 107,422 389,329 +2,536
Canola(WCE)
Jan17 170113 493.9 493.9 493.9 493.9 -2.2      
Mar17 170118 509.0 517.5 508.5 515.3 +6.3 3,534 102,433 +620
May17 170118 515.9 524.6 515.7 522.2 +6.2 1,474 32,777 -6
Jul17 170118 519.4 528.0 519.0 525.6 +6.2 593 20,330 +354
Nov17 170118 500.6 506.9 499.5 505.4 +4.5 62 17,528 +34
Total Volume and Open Interest 5,666 175,247 +1,005
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


Outright & Spread trading strategies. Illustrates and quantifies price movement in both cash and futures
for all the grain & soybean markets over the last 15 years!