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 May 24, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170524 948.50 952.00 943.00 948.25 unch 82,508 364,172 -1,206
Aug17 170524 950.75 954.00 945.25 950.25 unch 11,622 36,647 -1,071
Sep17 170524 949.00 951.75 943.25 947.75 -0.25 3,898 17,094 +531
Nov17 170524 948.75 951.50 943.25 948.00 -0.50 29,540 192,217 +1,936
Jan18 170524 956.75 958.50 950.75 955.25 -0.50 1,365 16,979 +173
Mar18 170524 961.50 961.50 954.75 958.75 -0.50 1,698 12,577 +274
May18 170524 960.25 966.25 960.00 963.50 -0.25 415 7,077 +132
Jul18 170524 968.00 970.50 964.75 969.75 -0.25 497 12,652 +44
Aug18 170524 967.75 967.75 967.25 967.25 -0.50 44 389 +27
Sep18 170524 956.25 956.25 956.25 956.25 +1.00 0 47 +0
Nov18 170524 946.00 951.00 944.25 948.75 +0.75 452 5,618 +12
Jan19 170524 953.25 953.25 953.25 953.25 +0.75 0 67 +0
Mar19 170524 950.75 950.75 950.75 950.75 +0.50 0 7 +0
May19 170524 950.50 950.50 950.50 950.50 +0.50 0 7 +0
Total Volume and Open Interest 132,039 665,610 +852
Mini-Sized Soybeans(CBOT)
May17 170512 954.00 954.00 954.00 954.00 -2.00 3 0 -5
Jul17 170524 948.25 952.25 943.38 948.25 unch 231 3,488 +12
Aug17 170524 951.38 951.38 949.50 950.25 unch 1 108 +0
Sep17 170524 947.75 960.00 947.75 947.75 -0.25 16 106 +1
Nov17 170524 949.63 951.00 943.88 948.00 -0.50 83 13,990 -19
Jan18 170524 955.25 955.25 955.00 955.25 -0.50 2 400 +2
Mar18 170524 958.75 958.75 958.75 958.75 -0.50 0 38 +0
May18 170524 963.50 963.50 963.50 963.50 -0.25 0 3 +0
Jul18 170524 969.75 969.75 969.75 969.75 -0.25 0 12 +0
Aug18 170524 967.25 967.25 967.25 967.25 -0.50 0 6 +0
Sep18 170524 956.25 956.25 956.25 956.25 +1.00      
Nov18 170524 949.00 949.00 948.75 948.75 +0.75 18 87 -13
Jan19 170524 953.25 953.25 953.25 953.25 +0.75      
Mar19 170524 950.75 950.75 950.75 950.75 +0.50      
Total Volume and Open Interest 351 18,250 -17
Soybean Meal(CBOT)
Jul17 170524 306.40 307.80 305.40 306.40 +0.10 40,890 199,714 -243
Aug17 170524 307.80 308.80 306.60 307.60 +0.10 6,988 32,621 +1,320
Sep17 170524 309.20 310.30 307.90 308.90 +0.10 4,129 23,647 +345
Oct17 170524 309.00 310.20 308.50 309.20 unch 1,643 16,702 -393
Dec17 170524 311.30 312.00 310.10 311.00 -0.10 11,795 86,758 +730
Jan18 170524 310.90 312.60 310.70 311.40 -0.30 481 8,473 +219
Mar18 170524 312.50 312.70 310.70 311.70 -0.40 751 8,028 +80
May18 170524 311.10 313.20 311.10 312.00 -0.70 380 4,655 -24
Jul18 170524 313.40 314.40 312.40 313.60 -0.40 618 5,223 +284
Aug18 170524 313.80 313.80 313.10 313.50 -0.40 178 1,206 +81
Sep18 170524 313.20 313.40 312.60 312.90 -0.40 94 975 +50
Oct18 170524 310.90 311.70 310.60 310.90 -0.30 59 931 +33
Dec18 170524 310.80 311.80 310.70 311.20 -0.30 331 2,233 +212
Jan19 170524 311.10 311.40 311.10 311.40 -0.20 0 57 +0
Total Volume and Open Interest 68,337 391,256 +2,694
Soybean Oil(CBOT)
Jul17 170524 32.40 32.57 32.16 32.28 -0.06 48,134 203,603 -2,639
Aug17 170524 32.51 32.69 32.27 32.38 -0.07 7,925 37,798 +915
Sep17 170524 32.63 32.78 32.38 32.50 -0.07 3,597 27,286 +498
Oct17 170524 32.72 32.85 32.48 32.59 -0.07 1,233 16,545 +111
Dec17 170524 32.89 33.07 32.69 32.82 -0.04 12,714 97,878 +1,893
Jan18 170524 33.01 33.15 32.78 32.92 -0.04 856 10,402 +120
Mar18 170524 33.23 33.28 32.92 33.06 -0.02 1,176 9,988 -307
May18 170524 33.10 33.39 33.10 33.19 -0.03 232 5,430 -44
Jul18 170524 33.43 33.48 33.29 33.33 -0.03 186 4,597 +4
Aug18 170524 33.33 33.35 33.29 33.29 -0.01 44 623 +17
Sep18 170524 33.12 33.34 33.12 33.24 -0.01 38 711 -19
Oct18 170524 33.00 33.11 33.00 33.08 -0.01 4 811 -1
Dec18 170524 33.06 33.26 33.00 33.09 +0.02 216 1,569 +41
Jan19 170524 33.17 33.17 33.17 33.17 unch 31 115 +17
Total Volume and Open Interest 76,387 417,358 +607
Canola(WCE)
Jul17 170524 525.8 527.8 522.1 523.7 -2.1 7,019 98,383 +638
Nov17 170524 500.9 502.4 497.5 498.3 -2.9 9,469 76,137 +443
Jan18 170524 507.4 508.3 503.5 503.8 -3.2 1,189 10,412 +258
Mar18 170524 512.3 513.2 508.7 508.7 -3.2 98 1,575 +63
May18 170524 511.5 511.5 511.5 511.5 -3.2 0 255 +0
Total Volume and Open Interest 17,775 186,794 +1,402
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

Seasonal AVERAGE charts for both CORN, SOYBEANS & FEEDER CATTLE.

Being able to see at what average spread different delivery months trade --- and when --- can help producers better hedge their livestock and traders to find spread value.

Updated daily for MRCI Online subscribers here! http://www.mrci.com/specialspreadcharts.htm