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 Mon September 26, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 220926 1424.50 1433.75 1408.25 1411.25 -14.50 115,426 310,938 -1,351 Hover/Click
Jan23 220926 1430.25 1439.25 1413.25 1416.25 -15.50 40,722 128,950 +6,752 Hover/Click
Mar23 220926 1432.75 1441.25 1416.00 1418.75 -15.75 19,075 82,411 -282 Hover/Click
May23 220926 1435.75 1443.75 1419.25 1421.75 -15.75 9,716 62,446 +889 Hover/Click
Jul23 220926 1434.75 1442.25 1419.00 1421.00 -15.75 6,592 46,661 +660 Hover/Click
Aug23 220926 1410.75 1418.50 1402.50 1403.25 -14.75 475 2,266 +35 Hover/Click
Sep23 220926 1369.75 1374.50 1363.75 1364.75 -13.25 190 1,258 +49 Hover/Click
Nov23 220926 1354.00 1364.50 1346.75 1349.50 -12.00 2,418 31,800 +710 Hover/Click
Jan24 220926 1361.25 1361.25 1351.75 1351.75 -12.25 110 847 -7 Hover/Click
Mar24 220926 1344.50 1349.25 1344.50 1345.00 -12.00 96 498 +17 Hover/Click
May24 220926 1345.75 1345.75 1341.50 1341.50 -11.75 72 1,053 +25 Hover/Click
Jul24 220926 1339.75 1339.75 1339.75 1339.75 -11.50 2 122 +0 Hover/Click
Aug24 220926 1329.25 1329.25 1329.25 1329.25 -11.50 0 3 +0 Hover/Click
Sep24 220926 1291.50 1291.50 1291.50 1291.50 -11.50 0 90 +0 Hover/Click
Total Volume and Open Interest 194,921 670,245 +7,512  
Mini-Sized Soybeans(CBOT)
Sep22 220914 1503.75 1503.75 1503.75 1503.75 -30.50 0 5 +0 Hover/Click
Nov22 220926 1425.50 1434.13 1408.00 1411.25 -14.50 1,866 20,546 -105 Hover/Click
Jan23 220926 1428.38 1436.75 1414.63 1416.25 -15.50 154 1,419 -16 Hover/Click
Mar23 220926 1430.25 1436.75 1418.50 1418.75 -15.75 40 259 +8 Hover/Click
May23 220926 1428.00 1428.00 1421.75 1421.75 -15.75 13 177 -3 Hover/Click
Jul23 220926 1422.50 1436.00 1421.00 1421.00 -15.75 12 59 +6 Hover/Click
Aug23 220926 1403.25 1403.25 1403.25 1403.25 -14.75 0 7 +0 Hover/Click
Sep23 220926 1364.75 1364.75 1364.75 1364.75 -13.25 0 1 +0 Hover/Click
Nov23 220926 1360.75 1360.75 1348.25 1349.50 -12.00 8 2,773 +4 Hover/Click
Jan24 220926 1351.75 1351.75 1351.75 1351.75 -12.25 0 10 +0 Hover/Click
Mar24 220926 1345.00 1345.00 1345.00 1345.00 -12.00       Hover/Click
May24 220926 1341.50 1341.50 1341.50 1341.50 -11.75       Hover/Click
Jul24 220926 1339.75 1339.75 1339.75 1339.75 -11.50       Hover/Click
Aug24 220926 1329.25 1329.25 1329.25 1329.25 -11.50       Hover/Click
Total Volume and Open Interest 2,093 25,441 -106  
Soybean Meal(CBOT) Weekly Monthly
Oct22 220926 440.10 442.90 432.10 432.60 -7.30 26,543 26,166 -3,850 Hover/Click
Dec22 220926 423.30 425.90 417.00 417.50 -5.80 60,825 194,694 +1,397 Hover/Click
Jan23 220926 418.10 421.20 412.00 412.60 -5.80 18,970 64,763 +1,473 Hover/Click
Mar23 220926 411.00 414.10 405.60 406.30 -4.80 11,456 53,724 +671 Hover/Click
May23 220926 407.10 410.00 402.10 402.80 -4.20 5,522 24,648 -373 Hover/Click
Jul23 220926 404.80 408.70 400.70 401.80 -3.90 3,250 15,886 +393 Hover/Click
Aug23 220926 399.50 401.20 395.80 396.90 -3.80 785 2,922 -64 Hover/Click
Sep23 220926 394.00 394.40 390.90 390.90 -3.70 176 2,521 +35 Hover/Click
Oct23 220926 386.20 388.50 383.90 383.90 -3.40 64 1,413 +4 Hover/Click
Dec23 220926 387.10 388.90 382.00 383.40 -2.80 313 4,559 +12 Hover/Click
Jan24 220926 382.00 382.00 382.00 382.00 -2.60 99 356 +11 Hover/Click
Mar24 220926 377.90 377.90 377.90 377.90 -2.60 26 124 -12 Hover/Click
May24 220926 374.40 374.40 374.40 374.40 -2.60 0 79 +0 Hover/Click
Jul24 220926 372.40 372.40 372.40 372.40 -2.60 0 81 +0 Hover/Click
Total Volume and Open Interest 128,036 392,226 -303  
Soybean Oil(CBOT) Weekly Monthly
Oct22 220926 67.03 67.29 65.65 66.11 -0.89 18,194 31,038 -2,859 Hover/Click
Dec22 220926 63.74 63.98 62.00 62.46 -1.22 54,192 150,614 +1,528 Hover/Click
Jan23 220926 62.91 63.13 61.24 61.68 -1.14 13,174 62,825 +1,113 Hover/Click
Mar23 220926 61.88 61.97 60.39 60.82 -1.03 9,127 55,683 +750 Hover/Click
May23 220926 61.30 61.30 59.66 60.08 -0.98 5,945 42,821 +366 Hover/Click
Jul23 220926 59.97 60.28 58.84 59.19 -0.93 4,056 40,321 +79 Hover/Click
Aug23 220926 59.15 59.21 58.01 58.37 -0.85 791 2,775 -245 Hover/Click
Sep23 220926 58.20 58.41 57.22 57.62 -0.80 295 2,367 +94 Hover/Click
Oct23 220926 57.00 57.68 56.51 56.86 -0.79 225 2,686 +105 Hover/Click
Dec23 220926 56.15 57.25 56.00 56.40 -0.78 293 11,959 +94 Hover/Click
Jan24 220926 56.04 56.04 56.04 56.04 -0.80 100 241 -1 Hover/Click
Mar24 220926 55.58 55.58 55.58 55.58 -0.84 26 242 +18 Hover/Click
May24 220926 55.24 55.24 55.24 55.24 -0.84 0 319 +0 Hover/Click
Jul24 220926 54.81 54.81 54.81 54.81 -0.84 0 360 +0 Hover/Click
Total Volume and Open Interest 106,418 406,321 +1,042  
Canola(WCE) Weekly Monthly
Nov22 220926 818.7 828.4 809.0 826.0 +7.3 14,053 71,771 -773 Hover/Click
Jan23 220926 826.9 837.8 818.6 835.1 +7.1 8,634 56,199 +1,927 Hover/Click
Mar23 220926 833.1 844.7 825.9 841.6 +6.4 4,437 48,403 +908 Hover/Click
May23 220926 835.4 847.3 828.6 843.7 +5.9 1,991 21,257 +155 Hover/Click
Jul23 220926 831.3 849.1 830.6 845.5 +6.0 263 8,154 -21 Hover/Click
Total Volume and Open Interest 29,782 215,534 +2,484  
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

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf