MRCI Logo
MRCI's End of Day Prices

2009 Historical Soybean Report - Shipping Now Report Soybean End-of-Day Problems
Daily Futures Price Listing Wed September 01, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep10 100901 1008.75 1015.25 1003.75 1004.50 -3.50 7,947 5,091 -3,922
Nov10 100901 1009.25 1017.50 1004.00 1005.50 -4.50 53,577 305,991 +820
Jan11 100901 1019.00 1026.50 1013.75 1015.00 -4.25 6,066 89,108 -158
Mar11 100901 1025.75 1031.00 1019.75 1020.75 -3.50 2,474 27,738 -44
May11 100901 1030.75 1034.25 1023.50 1024.50 -2.50 2,044 33,441 +410
Jul11 100901 1035.75 1041.75 1032.00 1032.50 -2.25 1,732 26,510 +316
Aug11 100901 1030.00 1032.00 1024.00 1024.00 -2.50 24 182 +8
Total Volume and Open Interest 75,807 518,178 -2,017
Soybean Meal(CBOT)
Sep10 100901 305.30 306.00 301.90 301.90 -2.30 11,699 8,665 -4,695
Oct10 100901 294.30 296.30 292.30 292.60 -1.50 10,040 29,197 +1,310
Dec10 100901 295.70 297.20 293.30 293.60 -1.60 21,832 120,102 +490
Jan11 100901 296.30 296.90 293.50 293.50 -1.40 1,403 9,639 +225
Mar11 100901 296.50 297.20 294.10 294.20 -1.00 848 10,118 -6
May11 100901 295.40 296.80 294.00 294.30 -0.80 723 10,661 +195
Jul11 100901 297.30 298.50 295.70 296.10 -0.50 649 8,221 -1
Aug11 100901 296.60 296.60 294.60 294.70 +0.10 113 1,339 +8
Sep11 100901 293.30 293.50 290.60 291.50 +0.90 225 1,028 +123
Oct11 100901 285.80 286.00 283.00 284.50 +1.50 49 678 +1
Total Volume and Open Interest 47,985 203,025 -2,279
Soybean Oil(CBOT)
Sep10 100901 39.53 40.02 39.42 39.55 +0.07 18,194 10,629 -3,463
Oct10 100901 39.70 40.24 39.58 39.73 +0.07 11,936 34,373 +1,732
Dec10 100901 40.09 40.63 39.98 40.12 +0.07 36,278 166,729 +3,223
Jan11 100901 40.48 40.91 40.30 40.40 +0.06 2,173 19,295 +610
Mar11 100901 40.66 41.10 40.55 40.67 +0.06 873 11,953 -152
May11 100901 40.89 41.37 40.78 40.88 +0.04 241 8,805 +18
Jul11 100901 41.66 41.66 41.14 41.15 +0.05 222 8,274 +14
Aug11 100901 41.27 41.27 41.20 41.27 +0.07 8 409 +0
Total Volume and Open Interest 70,278 265,388 +2,064
Canola(WCE)
Nov10 100901 460.0 466.2 458.4 464.8 +2.8 6,565 117,739 +1,153
Jan11 100901 469.0 470.9 464.0 469.8 +3.2 805 18,203 +51
Mar11 100901 473.7 473.8 467.9 473.4 +3.8 71 5,296 +6
May11 100901 473.9 475.0 470.0 474.8 +4.2 36 2,118 +0
Jul11 100901 478.0 478.5 471.0 477.5 +3.9 196 2,597 +101
Total Volume and Open Interest 7,689 148,330 +1,310
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.