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 November 17, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171117 972.75 992.00 971.50 990.50 +18.50 98,303 323,185 +1,176
Mar18 171117 983.75 1003.00 982.50 1001.50 +18.25 34,120 140,841 -930
May18 171117 993.25 1012.50 992.25 1011.00 +18.25 10,742 85,335 +1,491
Jul18 171117 1001.75 1021.00 1001.00 1019.50 +18.00 11,814 92,967 -781
Aug18 171117 1008.25 1022.25 1007.75 1020.25 +17.25 1,928 12,856 +1,406
Sep18 171117 1001.25 1010.25 1000.75 1010.00 +16.75 89 1,900 +13
Nov18 171117 985.50 1002.25 985.50 1001.00 +15.50 4,019 51,166 +397
Jan19 171117 997.25 1008.00 997.00 1007.00 +15.50 90 1,067 -8
Mar19 171117 998.00 1011.00 998.00 1010.50 +15.50 55 1,786 +19
May19 171117 1009.75 1014.75 1009.75 1014.75 +15.00 8 711 +4
Jul19 171117 1007.50 1019.75 1007.50 1019.75 +14.25 8 474 +2
Aug19 171117 1018.00 1018.00 1018.00 1018.00 +14.25 0 24 +0
Sep19 171117 1011.75 1011.75 1011.75 1011.75 +14.25 0 21 +0
Nov19 171117 985.00 996.50 985.00 996.50 +13.50 115 1,286 +9
Total Volume and Open Interest 161,291 713,642 +2,798
Mini-Sized Soybeans(CBOT)
Nov17 171114 925.00 968.13 925.00 959.00 -4.50 15 15 -15
Jan18 171117 972.50 992.75 971.75 990.50 +18.50 438 5,171 +9
Mar18 171117 983.25 1002.50 983.00 1001.50 +18.25 125 1,312 -24
May18 171117 1011.00 1011.00 993.25 1011.00 +18.25 0 288 +0
Jul18 171117 1002.25 1020.00 1002.25 1019.50 +18.00 21 993 +14
Aug18 171117 1009.38 1021.75 1009.38 1020.25 +17.25 36 2,005 +36
Sep18 171117 1010.00 1010.00 1010.00 1010.00 +16.75 0 14 +0
Nov18 171117 984.50 1002.00 984.50 1001.00 +15.50 12 1,463 +3
Jan19 171117 1007.00 1007.00 1007.00 1007.00 +15.50 0 5 +0
Mar19 171117 1010.50 1010.50 1010.50 1010.50 +15.50 0 3 +0
May19 171117 1014.75 1014.75 1014.75 1014.75 +15.00      
Jul19 171117 1019.75 1019.75 1019.75 1019.75 +14.25      
Aug19 171117 1018.00 1018.00 1018.00 1018.00 +14.25      
Sep19 171117 1011.75 1011.75 1011.75 1011.75 +14.25      
Total Volume and Open Interest 632 11,268 +38
Soybean Meal(CBOT)
Dec17 171117 310.70 318.90 310.20 318.20 +7.70 47,624 76,592 -2,904
Jan18 171117 312.60 320.70 312.20 320.00 +7.50 30,809 115,817 +2,639
Mar18 171117 315.70 323.70 315.20 323.10 +7.60 16,803 86,126 +3,847
May18 171117 318.10 326.00 317.70 325.40 +7.50 8,068 46,959 +754
Jul18 171117 320.40 328.20 320.30 327.70 +7.30 6,149 33,047 +899
Aug18 171117 320.80 327.90 320.80 327.70 +7.10 1,171 4,852 +245
Sep18 171117 321.10 326.40 321.10 326.40 +6.70 593 4,990 +372
Oct18 171117 317.60 323.00 317.60 323.00 +6.70 166 5,955 -11
Dec18 171117 317.00 324.20 317.00 323.80 +6.80 1,511 26,635 -39
Jan19 171117 318.50 324.60 318.30 324.60 +6.80 201 1,260 +122
Mar19 171117 322.80 326.20 322.60 326.20 +6.80 97 1,325 +45
May19 171117 324.90 327.90 324.90 327.90 +6.60 0 753 +0
Jul19 171117 327.00 329.80 326.90 329.80 +6.50 0 1,148 +0
Aug19 171117 329.90 329.90 329.90 329.90 +6.50 0 110 +0
Total Volume and Open Interest 113,292 407,711 +5,969
Soybean Oil(CBOT)
Dec17 171117 34.52 34.65 34.15 34.44 +0.01 69,318 105,616 -6,259
Jan18 171117 34.66 34.80 34.31 34.59 unch 52,869 128,608 +809
Mar18 171117 34.87 35.00 34.51 34.80 -0.01 32,761 92,109 +2,644
May18 171117 35.06 35.19 34.72 35.00 -0.02 10,361 55,981 +571
Jul18 171117 35.31 35.38 34.92 35.18 -0.04 8,850 47,197 +970
Aug18 171117 35.25 35.25 34.93 35.14 -0.06 624 5,382 +248
Sep18 171117 34.95 35.07 34.86 35.05 -0.05 398 3,476 +4
Oct18 171117 34.77 34.82 34.60 34.82 -0.05 699 8,422 +387
Dec18 171117 34.89 34.91 34.50 34.75 -0.04 3,385 26,850 +644
Jan19 171117 34.60 34.75 34.60 34.73 -0.04 5 746 -5
Mar19 171117 34.72 34.72 34.43 34.72 -0.05 5 983 +0
May19 171117 34.72 34.72 34.72 34.72 -0.05 0 912 +0
Jul19 171117 34.74 34.74 34.74 34.74 -0.04 0 501 +0
Aug19 171117 34.68 34.68 34.68 34.68 -0.04 0 10 +0
Total Volume and Open Interest 179,356 477,562 +13
Canola(WCE)
Nov17 171114 510.1 510.1 510.1 510.1 -2.5 0 12 +0
Jan18 171117 517.2 520.9 516.3 519.4 +2.0 12,765 135,312 -606
Mar18 171117 525.0 528.8 523.9 527.2 +2.1 6,358 39,364 +3,151
May18 171117 527.5 532.4 527.5 531.1 +2.1 604 11,647 +76
Jul18 171117 531.5 535.0 531.5 533.9 +2.1 163 5,055 +66
Total Volume and Open Interest 20,572 195,612 +2,969
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 December Australian Dollars have closed higher on Nov. 7th than on Sept. 9th in 12 of the last 15 years?
See the facts: http://goo.gl/tquCtO

More historical Forex Facts are available in MRCI's Forex Report!

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