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 September 20, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 170920 966.00 974.00 964.75 970.00 +4.50 102,033 359,365 -2,461
Jan18 170920 976.50 984.25 975.25 980.50 +4.50 21,847 100,119 +2,064
Mar18 170920 985.75 993.25 984.50 989.75 +4.50 9,176 67,994 +1,124
May18 170920 994.00 1001.50 994.00 998.00 +4.50 3,697 39,413 +236
Jul18 170920 1000.75 1008.00 1000.25 1004.75 +4.50 4,398 64,208 +194
Aug18 170920 1005.00 1005.00 1004.75 1004.75 +3.50 50 2,147 -1
Sep18 170920 996.50 996.50 996.00 996.25 +4.00 87 922 +19
Nov18 170920 984.75 991.50 984.75 988.25 +3.50 2,266 30,537 +275
Jan19 170920 995.00 995.00 994.25 994.25 +3.25 20 227 +10
Mar19 170920 997.25 999.50 996.00 997.25 +3.25 71 300 +7
May19 170920 1000.50 1000.50 1000.50 1000.50 +3.25 0 53 +0
Jul19 170920 1004.75 1004.75 1001.00 1004.75 +3.25 0 109 +0
Aug19 170920 1001.25 1001.25 1001.25 1001.25 +3.25 0 14 +0
Sep19 170920 997.00 997.00 997.00 997.00 +3.25 0 21 +0
Total Volume and Open Interest 143,774 665,947 +1,516
Mini-Sized Soybeans(CBOT)
Sep17 170914 967.25 967.25 967.25 967.25 +14.25      
Nov17 170920 966.00 973.88 964.50 970.00 +4.50 456 15,797 -273
Jan18 170920 979.50 983.38 979.50 980.50 +4.50 66 1,030 +51
Mar18 170920 989.00 990.00 989.00 989.75 +4.50 10 291 +10
May18 170920 998.25 998.25 998.00 998.00 +4.50 3 89 +0
Jul18 170920 1000.00 1004.75 1000.00 1004.75 +4.50 6 216 +1
Aug18 170920 1004.75 1004.75 1004.75 1004.75 +3.50 0 10 +0
Sep18 170920 996.25 996.25 996.25 996.25 +4.00 0 2 +0
Nov18 170920 985.63 990.50 985.63 988.25 +3.50 3 528 -1
Jan19 170920 994.25 994.25 994.25 994.25 +3.25      
Mar19 170920 997.25 997.25 997.25 997.25 +3.25      
May19 170920 1000.50 1000.50 1000.50 1000.50 +3.25      
Jul19 170920 1004.75 1004.75 1004.75 1004.75 +3.25      
Aug19 170920 1001.25 1001.25 1001.25 1001.25 +3.25      
Total Volume and Open Interest 544 17,976 -212
Soybean Meal(CBOT)
Oct17 170920 305.00 308.40 304.50 306.30 +1.30 14,099 37,668 -136
Dec17 170920 308.70 312.20 308.30 310.10 +1.40 42,915 184,826 -555
Jan18 170920 310.50 314.00 310.20 312.10 +1.50 9,484 42,396 +460
Mar18 170920 313.80 316.70 313.10 315.00 +1.50 4,480 44,801 +47
May18 170920 316.50 319.20 316.50 317.40 +1.40 900 27,025 +43
Jul18 170920 318.80 321.30 318.30 319.70 +1.10 1,513 19,764 +84
Aug18 170920 320.30 321.80 319.90 320.20 +0.90 98 4,485 -1
Sep18 170920 319.60 321.80 319.60 320.00 +0.80 229 4,462 -5
Oct18 170920 317.70 319.80 317.20 317.90 +0.70 308 4,158 -47
Dec18 170920 318.10 320.40 317.30 318.10 +0.40 802 11,164 +75
Jan19 170920 318.60 322.00 318.60 318.60 +0.20 20 525 +19
Mar19 170920 319.80 319.80 319.80 319.80 unch 0 230 +0
May19 170920 321.30 322.30 321.30 321.30 -0.10 6 112 +0
Jul19 170920 322.90 325.80 322.90 322.90 -0.20 7 484 +2
Total Volume and Open Interest 75,082 383,301 +131
Soybean Oil(CBOT)
Oct17 170920 34.56 34.81 34.38 34.67 +0.15 22,481 41,095 -1,015
Dec17 170920 34.82 35.05 34.62 34.91 +0.15 52,367 209,974 -3,933
Jan18 170920 34.99 35.19 34.78 35.06 +0.14 12,571 54,451 +2,908
Mar18 170920 35.23 35.40 35.03 35.30 +0.14 5,795 54,296 +1,950
May18 170920 35.53 35.59 35.20 35.47 +0.13 1,210 32,336 -92
Jul18 170920 35.51 35.72 35.32 35.61 +0.14 1,500 27,278 +137
Aug18 170920 35.48 35.64 35.38 35.59 +0.16 69 3,577 +1
Sep18 170920 35.34 35.55 35.26 35.48 +0.19 79 2,041 +21
Oct18 170920 35.00 35.34 34.95 35.22 +0.20 115 2,267 +22
Dec18 170920 35.13 35.36 34.92 35.24 +0.23 422 13,587 +79
Jan19 170920 35.27 35.27 35.27 35.27 +0.23 8 242 +3
Mar19 170920 35.34 35.34 35.34 35.34 +0.23 2 344 -1
May19 170920 35.41 35.41 34.80 35.41 +0.24 36 312 +29
Jul19 170920 35.44 35.44 34.89 35.44 +0.26 3 266 -1
Total Volume and Open Interest 96,728 442,448 +134
Canola(WCE)
Nov17 170920 491.1 495.1 490.9 492.9 +0.8 8,920 116,273 +626
Jan18 170920 498.8 501.8 497.7 499.7 +0.9 3,745 50,437 +1,568
Mar18 170920 504.5 507.3 503.6 504.6 +0.1 715 13,773 +141
May18 170920 508.6 511.0 507.3 508.2 -0.3 127 2,953 +33
Jul18 170920 510.5 512.6 509.5 510.0 -0.5 123 2,484 +76
Total Volume and Open Interest 13,635 187,043 +2,448
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

For example...

Did you know that July Lean Hogs have closed higher on March 1st than on January 27th in 14 of the last 15 years?
See the facts: http://bit.ly/2iBaFU2

More historical LEAN HOG Facts are available in MRCI'S LEAN HOG/CATTLE-HOG Report! http://bit.ly/2jHG4B9

If you have ANY questions on this historical trading strategy, please just let us know - we are happy to help. (541) 933-5340!