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 Fri February 24, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170224 1012.25 1016.25 1009.25 1013.50 +2.00 96,385 103,139 -19,711
May17 170224 1023.00 1027.25 1020.00 1024.25 +1.75 95,919 323,943 +2,505
Jul17 170224 1032.50 1036.25 1029.25 1033.25 +1.75 36,415 153,150 +1,884
Aug17 170224 1030.25 1036.00 1029.25 1033.00 +1.75 1,633 13,013 +451
Sep17 170224 1015.25 1020.50 1014.00 1019.00 +2.25 408 5,629 -24
Nov17 170224 1004.75 1008.50 1000.50 1007.00 +2.50 14,758 128,147 +1,983
Jan18 170224 1009.00 1012.75 1005.25 1011.75 +2.75 145 7,000 -8
Mar18 170224 1013.00 1013.50 1007.50 1012.50 +2.00 255 5,444 -2
May18 170224 1014.50 1014.50 1012.50 1014.25 +1.75 109 1,525 +8
Jul18 170224 1017.00 1017.00 1015.25 1017.00 +1.75 21 1,154 +5
Aug18 170224 1009.25 1009.25 1009.25 1009.25 +1.50 0 20 +0
Sep18 170224 989.25 989.25 989.25 989.25 +1.50 0 23 +0
Nov18 170224 975.00 975.00 969.25 973.00 +0.75 36 1,809 +5
Jan19 170224 974.75 974.75 974.75 974.75 +0.75 0 41 +0
Total Volume and Open Interest 246,084 744,072 -12,904
Mini-Sized Soybeans(CBOT)
Mar17 170224 1012.00 1029.25 1009.38 1013.50 +2.00 333 4,425 -42
May17 170224 1022.00 1026.75 1019.75 1024.25 +1.75 237 2,303 +64
Jul17 170224 1031.00 1036.38 1029.88 1033.25 +1.75 114 3,580 +44
Aug17 170224 1033.00 1033.00 1030.00 1033.00 +1.75 0 70 +0
Sep17 170224 1019.00 1019.00 1018.00 1019.00 +2.25 1 31 -1
Nov17 170224 1004.00 1007.00 1001.25 1007.00 +2.50 81 12,828 +52
Jan18 170224 1011.75 1013.00 1009.88 1011.75 +2.75 16 352 -1
Mar18 170224 1012.50 1012.50 1012.50 1012.50 +2.00 0 15 +0
May18 170224 1014.25 1014.25 1014.25 1014.25 +1.75 0 1 +0
Jul18 170224 1017.00 1017.00 1017.00 1017.00 +1.75 0 10 +0
Aug18 170224 1009.25 1009.25 1009.25 1009.25 +1.50 0 6 +0
Sep18 170224 989.25 989.25 989.25 989.25 +1.50      
Nov18 170224 973.00 978.00 973.00 973.00 +0.75 12 48 +12
Jan19 170224 974.75 974.75 974.75 974.75 +0.75      
Total Volume and Open Interest 794 23,680 +128
Soybean Meal(CBOT)
Mar17 170224 331.10 332.20 328.40 331.30 +0.50 51,650 39,789 -13,241
May17 170224 335.60 336.60 332.80 335.70 +0.50 57,974 188,326 +4,947
Jul17 170224 338.80 339.60 335.80 338.80 +0.40 12,074 82,043 +1,552
Aug17 170224 337.20 338.50 335.00 338.10 +0.60 2,525 9,767 +93
Sep17 170224 335.50 336.30 333.30 335.90 +0.40 1,160 9,652 -34
Oct17 170224 331.70 331.70 329.10 331.40 +0.40 456 7,689 +49
Dec17 170224 331.70 332.20 329.10 331.80 +0.40 4,240 37,427 +492
Jan18 170224 330.50 331.40 329.70 331.40 +0.50 95 2,012 -7
Mar18 170224 328.50 331.10 328.10 331.10 +0.60 191 3,067 +21
May18 170224 329.30 331.00 329.30 331.00 +0.70 39 1,300 +0
Jul18 170224 331.50 333.50 331.50 331.50 +0.60 7 1,830 +0
Aug18 170224 329.80 329.80 329.80 329.80 +0.50 0 94 +0
Sep18 170224 327.50 327.50 327.50 327.50 +0.60 0 73 +0
Oct18 170224 321.00 321.00 321.00 321.00 +0.80 0 177 +0
Total Volume and Open Interest 130,411 383,600 -6,128
Soybean Oil(CBOT)
Mar17 170224 32.34 32.63 32.32 32.39 +0.07 62,872 43,442 -15,901
May17 170224 32.65 32.93 32.60 32.67 +0.08 86,408 177,186 +10,422
Jul17 170224 32.97 33.19 32.88 32.93 +0.06 17,056 87,994 +2,666
Aug17 170224 33.00 33.27 33.00 33.03 +0.06 3,545 13,810 -107
Sep17 170224 33.25 33.37 33.09 33.11 +0.05 2,181 9,297 -96
Oct17 170224 33.25 33.37 33.10 33.11 +0.01 1,049 8,147 +135
Dec17 170224 33.36 33.61 33.31 33.33 unch 6,382 35,637 +271
Jan18 170224 33.56 33.72 33.46 33.46 -0.01 283 3,910 +27
Mar18 170224 33.73 33.73 33.57 33.57 -0.01 77 1,930 +5
May18 170224 33.71 33.71 33.66 33.66 +0.01 39 1,296 -7
Jul18 170224 33.79 33.81 33.75 33.75 +0.02 27 1,510 +8
Aug18 170224 33.79 33.81 33.73 33.73 unch 20 261 +0
Sep18 170224 33.77 33.80 33.71 33.71 -0.01 70 286 +48
Oct18 170224 33.70 33.71 33.59 33.59 -0.01 0 181 +0
Total Volume and Open Interest 180,009 385,338 -2,529
Canola(WCE)
Mar17 170224 514.3 516.4 512.0 515.3 +2.1 9,382 10,972 -6,483
May17 170224 517.2 519.6 513.4 516.7 -0.5 11,175 89,515 -259
Jul17 170224 522.3 522.3 517.3 520.4 +0.1 2,130 35,428 +720
Nov17 170224 496.3 499.0 494.0 497.8 +1.5 1,629 34,188 +279
Jan18 170224 503.1 503.4 499.8 503.4 +2.1 103 4,666 +92
Total Volume and Open Interest 24,419 174,889 -5,651
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

MRCI's New 2016 Historical Live Cattle/Feeder Cattle & Lean Hog / Cattle-Hog Spreads Reports -- are ready to go!

Tutorial of MRCI Special Historical Reports