|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu September 19, 2019 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
|
Nov19 |
190919 |
889.25 |
895.00 |
886.25 |
893.00 |
+4.25 |
91,238 |
369,194 |
-5,167 |
|
Jan20 |
190919 |
902.50 |
908.25 |
899.75 |
906.00 |
+3.75 |
26,721 |
101,577 |
-984 |
|
Mar20 |
190919 |
916.00 |
920.75 |
912.75 |
918.25 |
+3.00 |
13,537 |
91,301 |
+73 |
|
May20 |
190919 |
926.25 |
931.25 |
924.25 |
928.75 |
+2.50 |
6,111 |
43,391 |
-672 |
|
Jul20 |
190919 |
936.50 |
940.00 |
933.50 |
937.50 |
+1.50 |
5,695 |
36,638 |
+290 |
|
Aug20 |
190919 |
940.25 |
942.00 |
940.25 |
940.75 |
+1.00 |
129 |
3,029 |
+34 |
|
Sep20 |
190919 |
940.25 |
944.50 |
939.50 |
941.50 |
+0.50 |
322 |
1,702 |
+71 |
|
Nov20 |
190919 |
948.00 |
951.00 |
945.00 |
947.25 |
-0.75 |
2,598 |
21,181 |
+87 |
|
Jan21 |
190919 |
953.50 |
958.50 |
953.25 |
954.50 |
-1.75 |
53 |
464 |
+11 |
|
Mar21 |
190919 |
957.50 |
962.00 |
955.25 |
956.75 |
-3.00 |
78 |
617 |
+59 |
|
May21 |
190919 |
961.50 |
961.50 |
960.75 |
960.75 |
-3.75 |
5 |
146 |
+1 |
|
Jul21 |
190919 |
970.75 |
971.25 |
965.75 |
967.25 |
-4.75 |
15 |
121 |
+4 |
|
Aug21 |
190919 |
967.00 |
967.00 |
967.00 |
967.00 |
-5.00 |
0 |
24 |
+0 |
|
Sep21 |
190919 |
957.00 |
957.00 |
957.00 |
957.00 |
-5.00 |
0 |
22 |
+0 |
| Total Volume and Open Interest |
146,529 |
669,738 |
-6,182 |
| Mini-Sized Soybeans(CBOT) |
|
Sep19 |
190913 |
884.75 |
884.75 |
884.75 |
884.75 |
+1.75 |
|
|
|
|
Nov19 |
190919 |
889.00 |
895.00 |
886.50 |
893.00 |
+4.25 |
727 |
8,905 |
+68 |
|
Jan20 |
190919 |
901.88 |
907.25 |
900.63 |
906.00 |
+3.75 |
21 |
599 |
-1 |
|
Mar20 |
190919 |
916.75 |
920.63 |
913.00 |
918.25 |
+3.00 |
5 |
178 |
+3 |
|
May20 |
190919 |
928.75 |
928.75 |
927.63 |
928.75 |
+2.50 |
0 |
257 |
+0 |
|
Jul20 |
190919 |
936.25 |
939.00 |
935.25 |
937.50 |
+1.50 |
34 |
359 |
+9 |
|
Aug20 |
190919 |
940.75 |
940.75 |
940.50 |
940.75 |
+1.00 |
0 |
10 |
+0 |
|
Sep20 |
190919 |
941.50 |
941.50 |
941.50 |
941.50 |
+0.50 |
0 |
35 |
+0 |
|
Nov20 |
190919 |
947.50 |
950.00 |
947.25 |
947.25 |
-0.75 |
88 |
888 |
+37 |
|
Jan21 |
190919 |
954.50 |
965.63 |
954.50 |
954.50 |
-1.75 |
0 |
4 |
+0 |
|
Mar21 |
190919 |
956.75 |
956.75 |
956.75 |
956.75 |
-3.00 |
|
|
|
|
May21 |
190919 |
960.75 |
960.75 |
960.75 |
960.75 |
-3.75 |
|
|
|
|
Jul21 |
190919 |
967.25 |
967.25 |
967.25 |
967.25 |
-4.75 |
|
|
|
|
Aug21 |
190919 |
967.00 |
967.00 |
967.00 |
967.00 |
-5.00 |
|
|
|
| Total Volume and Open Interest |
882 |
11,310 |
+123 |
| Soybean Meal(CBOT) |
|
Oct19 |
190919 |
291.70 |
293.60 |
291.40 |
292.20 |
+0.60 |
16,386 |
49,467 |
+435 |
|
Dec19 |
190919 |
295.60 |
297.50 |
295.10 |
296.10 |
+0.70 |
54,200 |
210,271 |
+1,370 |
|
Jan20 |
190919 |
297.40 |
299.10 |
296.90 |
297.70 |
+0.50 |
13,621 |
53,801 |
-584 |
|
Mar20 |
190919 |
300.70 |
302.50 |
300.30 |
301.00 |
+0.40 |
9,336 |
58,392 |
+560 |
|
May20 |
190919 |
305.60 |
306.70 |
304.70 |
305.40 |
+0.40 |
5,141 |
27,535 |
+665 |
|
Jul20 |
190919 |
310.00 |
311.30 |
309.50 |
310.20 |
+0.50 |
3,505 |
23,426 |
-269 |
|
Aug20 |
190919 |
312.80 |
313.40 |
311.80 |
312.30 |
+0.30 |
496 |
6,530 |
+48 |
|
Sep20 |
190919 |
314.00 |
315.00 |
313.50 |
313.80 |
+0.30 |
895 |
5,006 |
+361 |
|
Oct20 |
190919 |
315.00 |
315.70 |
314.30 |
314.30 |
+0.10 |
392 |
3,630 |
+93 |
|
Dec20 |
190919 |
317.40 |
318.10 |
316.20 |
316.70 |
-0.10 |
1,062 |
7,599 |
+210 |
|
Jan21 |
190919 |
317.60 |
317.80 |
317.40 |
317.60 |
-0.10 |
43 |
138 |
+12 |
|
Mar21 |
190919 |
318.60 |
318.60 |
318.60 |
318.60 |
-0.20 |
57 |
87 |
+56 |
|
May21 |
190919 |
319.70 |
319.70 |
319.70 |
319.70 |
-0.30 |
0 |
13 |
+0 |
|
Jul21 |
190919 |
322.30 |
322.30 |
322.30 |
322.30 |
-0.20 |
0 |
14 |
+0 |
| Total Volume and Open Interest |
105,134 |
445,953 |
+2,957 |
| Soybean Oil(CBOT) |
|
Oct19 |
190919 |
29.84 |
29.91 |
29.59 |
29.81 |
-0.06 |
14,732 |
39,978 |
-1,313 |
|
Dec19 |
190919 |
29.98 |
30.06 |
29.73 |
29.97 |
-0.03 |
74,734 |
227,734 |
-4,099 |
|
Jan20 |
190919 |
30.19 |
30.28 |
29.96 |
30.20 |
-0.02 |
11,664 |
64,716 |
-899 |
|
Mar20 |
190919 |
30.45 |
30.55 |
30.25 |
30.48 |
-0.02 |
10,925 |
95,304 |
+845 |
|
May20 |
190919 |
30.77 |
30.84 |
30.55 |
30.78 |
-0.02 |
4,265 |
25,733 |
+593 |
|
Jul20 |
190919 |
31.06 |
31.14 |
30.86 |
31.07 |
-0.01 |
3,139 |
29,578 |
-195 |
|
Aug20 |
190919 |
31.09 |
31.24 |
30.99 |
31.15 |
-0.04 |
392 |
4,142 |
+150 |
|
Sep20 |
190919 |
31.12 |
31.23 |
31.05 |
31.23 |
-0.02 |
485 |
3,357 |
+90 |
|
Oct20 |
190919 |
31.14 |
31.27 |
31.09 |
31.27 |
-0.03 |
382 |
2,491 |
+137 |
|
Dec20 |
190919 |
31.40 |
31.47 |
31.24 |
31.37 |
-0.07 |
1,996 |
8,113 |
+886 |
|
Jan21 |
190919 |
31.61 |
31.86 |
31.61 |
31.61 |
-0.05 |
21 |
385 |
-5 |
|
Mar21 |
190919 |
31.91 |
32.18 |
31.91 |
31.91 |
-0.05 |
47 |
326 |
+45 |
|
May21 |
190919 |
32.21 |
32.21 |
32.21 |
32.21 |
-0.05 |
0 |
292 |
+0 |
|
Jul21 |
190919 |
32.52 |
32.52 |
32.52 |
32.52 |
-0.04 |
0 |
229 |
+0 |
| Total Volume and Open Interest |
122,782 |
502,531 |
-3,765 |
| Canola(WCE) |
|
Nov19 |
190919 |
451.9 |
453.5 |
449.8 |
450.9 |
-1.4 |
18,355 |
124,858 |
-386 |
|
Jan20 |
190919 |
459.8 |
461.7 |
458.0 |
459.6 |
-1.2 |
6,156 |
43,305 |
+135 |
|
Mar20 |
190919 |
468.1 |
470.2 |
466.4 |
468.3 |
-0.7 |
3,386 |
15,479 |
+242 |
|
May20 |
190919 |
475.3 |
477.9 |
474.0 |
476.2 |
-0.4 |
1,050 |
4,210 |
+484 |
|
Jul20 |
190919 |
482.1 |
484.4 |
480.9 |
482.5 |
-0.4 |
1,025 |
3,912 |
+68 |
| Total Volume and Open Interest |
30,884 |
195,301 |
+505 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
