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 January 19, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180119 972.50 982.75 972.00 977.25 +4.25 91,701 362,569 +5,801
May18 180119 983.25 994.00 983.25 988.50 +4.25 36,060 182,305 +3,434
Jul18 180119 993.00 1003.50 992.75 998.25 +4.25 19,270 128,177 +825
Aug18 180119 997.00 1005.50 997.00 1000.25 +3.50 2,233 14,856 +113
Sep18 180119 998.00 1002.75 995.75 997.25 +2.75 700 4,044 +135
Nov18 180119 993.25 1001.50 992.25 996.00 +1.75 7,745 71,591 +1
Jan19 180119 999.25 1008.25 999.25 1002.75 +1.50 187 4,843 +95
Mar19 180119 1006.25 1012.00 1005.50 1006.75 +1.50 120 3,043 +44
May19 180119 1011.00 1015.00 1009.25 1010.75 +1.00 48 1,072 +12
Jul19 180119 1015.00 1022.25 1014.75 1016.00 +0.75 88 1,591 +26
Aug19 180119 1013.00 1013.00 1013.00 1013.00 +0.25 0 32 +0
Sep19 180119 1003.75 1003.75 1003.75 1003.75 +0.25 0 25 +0
Nov19 180119 994.00 1000.00 993.50 993.50 -0.50 41 2,963 +18
Jan20 180119 995.50 995.50 995.50 995.50 +0.25 0 2 +0
Total Volume and Open Interest 158,193 777,190 +10,504
Mini-Sized Soybeans(CBOT)
Jan18 180112 944.00 944.00 944.00 944.00 +3.50 9 0 -10
Mar18 180119 972.00 982.88 972.00 977.25 +4.25 473 3,867 +118
May18 180119 983.00 992.63 983.00 988.50 +4.25 47 634 +20
Jul18 180119 994.00 1003.50 994.00 998.25 +4.25 12 1,126 +6
Aug18 180119 1001.50 1006.00 999.63 1000.25 +3.50 1 2,053 +1
Sep18 180119 1000.25 1000.25 997.25 997.25 +2.75 0 25 +0
Nov18 180119 991.25 1002.00 991.25 996.00 +1.75 57 3,105 +35
Jan19 180119 1004.75 1008.00 1001.50 1002.75 +1.50 9 48 +9
Mar19 180119 1007.00 1007.50 1006.75 1006.75 +1.50 0 12 +0
May19 180119 1010.75 1010.75 1010.75 1010.75 +1.00      
Jul19 180119 1016.00 1016.00 1016.00 1016.00 +0.75 0 2 +0
Aug19 180119 1013.00 1013.00 1013.00 1013.00 +0.25      
Sep19 180119 1003.75 1003.75 1003.75 1003.75 +0.25      
Nov19 180119 993.50 993.50 993.50 993.50 -0.50 0 14 +0
Total Volume and Open Interest 599 10,890 +189
Soybean Meal(CBOT)
Mar18 180119 328.30 334.40 328.00 331.60 +3.20 46,775 169,190 -3,563
May18 180119 331.70 337.80 331.60 335.10 +3.10 15,680 90,140 +347
Jul18 180119 334.50 340.40 334.30 337.60 +2.90 9,418 57,784 +918
Aug18 180119 335.50 340.20 335.50 337.50 +2.60 1,766 8,527 +281
Sep18 180119 335.20 339.50 335.20 336.90 +2.20 1,531 8,947 +55
Oct18 180119 332.80 337.50 332.80 334.60 +2.00 838 8,356 +70
Dec18 180119 332.80 338.10 332.80 335.10 +1.80 3,063 38,268 +186
Jan19 180119 334.40 338.60 334.40 335.70 +1.50 153 2,380 +27
Mar19 180119 336.60 340.00 336.60 337.00 +1.10 103 3,112 +6
May19 180119 337.30 340.40 337.30 338.00 +0.80 20 928 +1
Jul19 180119 340.40 340.60 339.30 339.50 +0.70 22 1,304 +11
Aug19 180119 339.30 339.30 339.30 339.30 +0.70 6 196 +6
Sep19 180119 338.80 338.80 338.80 338.80 +1.00 10 150 +6
Oct19 180119 336.70 340.60 335.00 335.40 +0.70 9 150 +6
Total Volume and Open Interest 79,408 391,975 -1,632
Soybean Oil(CBOT)
Mar18 180119 32.28 32.35 32.12 32.28 +0.05 50,884 217,488 +2,685
May18 180119 32.48 32.54 32.32 32.48 +0.05 17,983 104,267 -1,443
Jul18 180119 32.70 32.75 32.53 32.69 +0.06 18,733 69,718 +676
Aug18 180119 32.78 32.80 32.60 32.75 +0.05 4,950 13,272 +536
Sep18 180119 32.86 32.86 32.66 32.80 +0.04 4,601 8,254 +367
Oct18 180119 32.90 32.91 32.67 32.81 +0.01 4,903 9,480 +656
Dec18 180119 33.06 33.09 32.83 32.98 +0.02 10,071 42,258 -343
Jan19 180119 33.27 33.27 32.98 33.11 +0.04 56 5,249 +1
Mar19 180119 33.30 33.30 33.09 33.23 +0.06 75 1,563 +20
May19 180119 33.30 33.38 33.20 33.34 +0.10 31 994 -6
Jul19 180119 33.43 33.51 33.30 33.44 +0.12 34 819 -1
Aug19 180119 33.40 33.40 33.40 33.40 +0.13 52 205 +20
Sep19 180119 33.38 33.38 33.38 33.38 +0.12 25 200 +5
Oct19 180119 33.20 33.20 33.20 33.20 +0.10 2 583 +0
Total Volume and Open Interest 112,420 475,878 +3,166
Canola(WCE)
Jan18 180112 486.9 486.9 486.9 486.9 +2.2      
Mar18 180119 492.1 496.6 491.4 496.0 +3.4 9,849 94,340 +883
May18 180119 499.1 503.7 498.7 502.8 +2.8 4,978 41,915 +1,371
Jul18 180119 505.0 509.3 504.4 508.4 +2.4 2,500 15,226 +1,196
Nov18 180119 501.1 505.1 500.1 504.1 +1.8 1,717 19,481 +1,260
Total Volume and Open Interest 19,364 172,356 +4,959
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

Crude oil, gasoline, heating oil, natural gas --- Buy 'em?  Sell 'em?  When?

From crude oil at an all-time high above $145/barrel --- collapsing down to $35. A run back up to almost $115, a three-year churn, and a plunge from $107 to barely $42 in only nine months. Sellers above $60 eventually drove prices down to barely $26! Major producers are trying to support prices, currently in a range of $40-55. Can seasonal influences be muted for long?

Know the seasonal trends with MRCI's new 2017 Energy Report! https://goo.gl/08atzl