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 Thu July 27, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug17 170727 991.75 1000.75 987.50 994.75 +6.00 60,667 39,430 -10,265
Sep17 170727 996.75 1005.75 992.25 1000.00 +6.25 38,772 58,010 +1,447
Nov17 170727 1003.00 1012.50 998.75 1007.50 +7.25 190,209 348,382 +5,298
Jan18 170727 1011.50 1020.75 1007.50 1016.00 +7.25 18,548 60,736 -918
Mar18 170727 1015.00 1023.75 1011.00 1019.75 +7.50 8,799 41,731 -408
May18 170727 1018.50 1027.25 1015.75 1023.50 +7.00 4,676 21,441 -196
Jul18 170727 1024.00 1033.00 1020.75 1029.00 +6.75 4,112 41,043 +89
Aug18 170727 1023.75 1026.75 1023.75 1026.75 +6.50 97 1,099 -51
Sep18 170727 1011.00 1011.00 1005.50 1011.00 +5.25 10 222 +3
Nov18 170727 998.00 1003.00 991.25 999.25 +5.00 1,484 15,743 -176
Jan19 170727 1002.50 1003.50 1002.50 1002.50 +4.75 3 99 +2
Mar19 170727 1004.00 1023.00 1004.00 1004.00 +4.75 10 8 +0
May19 170727 1008.75 1008.75 999.75 1004.50 +4.75 4 7 -1
Jul19 170727 1008.25 1018.50 1008.25 1008.25 +4.75 0 21 +0
Total Volume and Open Interest 327,391 628,115 -5,176
Mini-Sized Soybeans(CBOT)
Jul17 170714 985.25 985.25 985.25 985.25 +12.75      
Aug17 170727 991.38 1000.00 988.75 994.75 +6.00 135 1,209 -73
Sep17 170727 993.00 1005.00 992.13 1000.00 +6.25 99 320 -6
Nov17 170727 1001.88 1012.13 999.25 1007.50 +7.25 785 18,993 -135
Jan18 170727 1008.75 1017.50 1008.75 1016.00 +7.25 54 854 +20
Mar18 170727 1019.00 1019.75 1019.00 1019.75 +7.50 1 136 +0
May18 170727 1023.50 1023.50 1023.50 1023.50 +7.00 0 53 +0
Jul18 170727 1029.00 1030.50 1029.00 1029.00 +6.75 1 99 +1
Aug18 170727 1026.75 1026.75 1026.75 1026.75 +6.50 0 7 +0
Sep18 170727 1011.00 1011.00 1011.00 1011.00 +5.25      
Nov18 170727 996.38 999.25 996.38 999.25 +5.00 6 549 +4
Jan19 170727 1002.50 1002.50 1002.50 1002.50 +4.75      
Mar19 170727 1004.00 1004.00 1004.00 1004.00 +4.75      
May19 170727 1004.50 1004.50 1004.50 1004.50 +4.75      
Total Volume and Open Interest 1,081 22,233 -189
Soybean Meal(CBOT)
Aug17 170727 320.00 323.90 318.80 322.30 +2.50 29,409 21,043 -4,524
Sep17 170727 322.80 326.00 320.80 324.40 +2.50 23,619 50,836 +1,912
Oct17 170727 324.20 327.90 322.60 326.20 +2.60 4,293 25,380 +395
Dec17 170727 327.20 330.90 325.40 329.00 +2.50 59,632 161,089 -1,691
Jan18 170727 328.60 332.40 327.20 330.60 +2.40 3,884 28,505 -159
Mar18 170727 329.40 333.10 328.40 331.30 +2.00 2,975 24,743 +177
May18 170727 329.30 333.20 328.70 331.40 +1.70 2,034 14,419 -220
Jul18 170727 331.00 334.00 330.00 332.70 +1.80 1,451 12,050 -202
Aug18 170727 331.40 333.10 331.30 332.10 +1.80 156 2,518 -5
Sep18 170727 331.30 331.90 330.70 330.70 +1.80 92 2,226 -1
Oct18 170727 327.40 328.10 327.10 327.10 +2.00 141 2,083 -4
Dec18 170727 323.90 328.40 323.90 327.10 +1.90 350 4,559 -13
Jan19 170727 327.20 333.10 327.20 327.20 +1.80 0 139 +0
Mar19 170727 327.60 327.60 327.60 327.60 +1.80 0 24 +0
Total Volume and Open Interest 128,036 349,698 -4,335
Soybean Oil(CBOT)
Aug17 170727 33.73 34.20 33.66 33.85 +0.12 40,840 31,996 -5,895
Sep17 170727 33.90 34.33 33.78 33.97 +0.12 30,729 59,710 +4,388
Oct17 170727 34.08 34.42 33.87 34.07 +0.10 6,171 24,277 +1,063
Dec17 170727 34.25 34.69 34.10 34.29 +0.08 57,184 174,000 +3,146
Jan18 170727 34.40 34.79 34.25 34.43 +0.07 4,057 33,916 +821
Mar18 170727 34.55 34.94 34.38 34.54 +0.05 3,190 33,537 -397
May18 170727 34.63 35.01 34.47 34.64 +0.05 1,486 18,045 +69
Jul18 170727 34.78 35.11 34.60 34.78 +0.06 1,665 15,723 -10
Aug18 170727 34.71 34.71 34.43 34.71 +0.05 1,619 1,994 +97
Sep18 170727 34.68 34.68 34.48 34.55 +0.07 109 2,164 -9
Oct18 170727 34.27 34.33 34.18 34.25 +0.05 106 2,169 +42
Dec18 170727 34.17 34.42 34.03 34.23 +0.12 734 5,343 -159
Jan19 170727 34.25 34.31 34.25 34.31 +0.13 0 174 +0
Mar19 170727 34.41 34.41 34.11 34.41 +0.12 12 190 +6
Total Volume and Open Interest 147,902 403,261 +3,162
Canola(WCE)
Nov17 170727 497.6 504.6 497.1 503.8 +6.3 17,019 91,131 -817
Jan18 170727 503.5 509.7 503.5 509.1 +6.4 1,322 21,797 +261
Mar18 170727 508.7 514.2 508.7 513.4 +6.2 273 5,748 +143
May18 170727 512.0 517.5 512.0 516.7 +5.8 95 804 -7
Jul18 170727 517.7 520.6 517.7 519.7 +5.8 138 623 +40
Total Volume and Open Interest 18,923 120,598 -322
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

Learn More about MRCI research by visiting our NEW Tutorials!