|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue January 21, 2020 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
|
Mar20 |
200121 |
930.00 |
931.50 |
915.25 |
916.00 |
-13.75 |
101,998 |
332,383 |
-7,324 |
|
May20 |
200121 |
943.00 |
944.50 |
929.00 |
929.75 |
-13.25 |
26,893 |
145,483 |
-1,952 |
|
Jul20 |
200121 |
955.75 |
957.25 |
942.50 |
943.50 |
-12.00 |
25,733 |
126,214 |
+2,268 |
|
Aug20 |
200121 |
958.25 |
959.50 |
946.75 |
948.00 |
-11.25 |
2,689 |
10,849 |
+299 |
|
Sep20 |
200121 |
958.75 |
958.75 |
946.25 |
947.50 |
-10.50 |
4,218 |
11,626 |
+1,591 |
|
Nov20 |
200121 |
961.00 |
962.75 |
949.25 |
951.25 |
-9.25 |
16,513 |
80,003 |
+2,141 |
|
Jan21 |
200121 |
964.25 |
965.75 |
953.00 |
955.25 |
-8.50 |
3,194 |
16,354 |
+433 |
|
Mar21 |
200121 |
954.00 |
956.00 |
944.25 |
946.50 |
-7.50 |
4,600 |
25,018 |
+1,450 |
|
May21 |
200121 |
951.00 |
951.00 |
944.25 |
946.00 |
-6.75 |
940 |
3,646 |
+222 |
|
Jul21 |
200121 |
951.75 |
951.75 |
947.50 |
949.75 |
-6.50 |
554 |
4,376 |
+186 |
|
Aug21 |
200121 |
944.50 |
946.50 |
944.00 |
946.50 |
-5.75 |
22 |
154 |
+20 |
|
Sep21 |
200121 |
935.00 |
936.00 |
933.50 |
934.50 |
-7.00 |
42 |
84 |
+31 |
|
Nov21 |
200121 |
936.25 |
938.00 |
935.00 |
935.75 |
-6.00 |
244 |
2,311 |
+97 |
|
Jan22 |
200121 |
935.75 |
935.75 |
935.75 |
935.75 |
-6.00 |
|
|
|
| Total Volume and Open Interest |
187,640 |
758,511 |
-538 |
| Mini-Sized Soybeans(CBOT) |
|
Jan20 |
200114 |
928.50 |
928.50 |
928.50 |
928.50 |
-0.75 |
1 |
0 |
-1 |
|
Mar20 |
200121 |
929.75 |
931.00 |
915.13 |
916.00 |
-13.75 |
1,004 |
4,014 |
+128 |
|
May20 |
200121 |
943.00 |
943.00 |
929.13 |
929.75 |
-13.25 |
29 |
653 |
+6 |
|
Jul20 |
200121 |
944.38 |
945.25 |
942.00 |
943.50 |
-12.00 |
11 |
1,105 |
+3 |
|
Aug20 |
200121 |
948.00 |
948.00 |
948.00 |
948.00 |
-11.25 |
7 |
996 |
-4 |
|
Sep20 |
200121 |
947.50 |
947.50 |
947.50 |
947.50 |
-10.50 |
0 |
52 |
+0 |
|
Nov20 |
200121 |
960.25 |
960.25 |
948.88 |
951.25 |
-9.25 |
81 |
3,140 |
+12 |
|
Jan21 |
200121 |
963.00 |
963.00 |
953.00 |
955.25 |
-8.50 |
0 |
45 |
+0 |
|
Mar21 |
200121 |
946.50 |
946.50 |
946.50 |
946.50 |
-7.50 |
0 |
3 |
+0 |
|
May21 |
200121 |
946.00 |
946.00 |
946.00 |
946.00 |
-6.75 |
|
|
|
|
Jul21 |
200121 |
949.75 |
949.75 |
949.75 |
949.75 |
-6.50 |
1 |
5 |
+1 |
|
Aug21 |
200121 |
946.50 |
946.50 |
946.50 |
946.50 |
-5.75 |
|
|
|
|
Sep21 |
200121 |
934.50 |
934.50 |
934.50 |
934.50 |
-7.00 |
|
|
|
|
Nov21 |
200121 |
935.75 |
935.75 |
935.75 |
935.75 |
-6.00 |
0 |
141 |
+0 |
| Total Volume and Open Interest |
1,133 |
10,156 |
+146 |
| Soybean Meal(CBOT) |
|
Mar20 |
200121 |
301.00 |
301.30 |
298.80 |
299.10 |
-1.50 |
47,991 |
224,778 |
-738 |
|
May20 |
200121 |
305.60 |
306.00 |
303.50 |
303.80 |
-1.40 |
19,287 |
102,711 |
+568 |
|
Jul20 |
200121 |
310.00 |
310.40 |
308.00 |
308.50 |
-1.20 |
12,049 |
67,311 |
+989 |
|
Aug20 |
200121 |
311.60 |
312.00 |
309.70 |
310.20 |
-1.20 |
2,493 |
11,776 |
+232 |
|
Sep20 |
200121 |
312.60 |
313.10 |
311.00 |
311.20 |
-1.30 |
1,126 |
11,221 |
+364 |
|
Oct20 |
200121 |
313.00 |
313.50 |
311.40 |
311.70 |
-1.10 |
3,251 |
9,050 |
+72 |
|
Dec20 |
200121 |
315.70 |
316.20 |
314.10 |
314.50 |
-0.90 |
6,139 |
29,416 |
+1,052 |
|
Jan21 |
200121 |
315.00 |
315.20 |
314.30 |
314.30 |
-1.00 |
686 |
2,659 |
+50 |
|
Mar21 |
200121 |
311.80 |
312.60 |
310.60 |
310.90 |
-1.30 |
885 |
7,400 |
+222 |
|
May21 |
200121 |
309.70 |
309.70 |
309.40 |
309.60 |
-1.10 |
412 |
1,014 |
+151 |
|
Jul21 |
200121 |
310.60 |
310.60 |
310.50 |
310.50 |
-1.20 |
196 |
765 |
+138 |
|
Aug21 |
200121 |
309.30 |
309.30 |
309.00 |
309.00 |
-0.40 |
25 |
321 |
+9 |
|
Sep21 |
200121 |
308.00 |
308.00 |
306.90 |
306.90 |
-1.30 |
53 |
289 |
+28 |
|
Oct21 |
200121 |
305.40 |
305.40 |
305.40 |
305.40 |
-1.10 |
0 |
119 |
+0 |
| Total Volume and Open Interest |
94,603 |
470,004 |
+3,144 |
| Soybean Oil(CBOT) |
|
Mar20 |
200121 |
33.47 |
33.61 |
32.59 |
32.75 |
-0.60 |
69,426 |
231,853 |
-6,849 |
|
May20 |
200121 |
33.74 |
33.92 |
32.93 |
33.09 |
-0.58 |
27,689 |
113,500 |
+1,734 |
|
Jul20 |
200121 |
34.15 |
34.26 |
33.29 |
33.45 |
-0.57 |
15,478 |
100,593 |
+544 |
|
Aug20 |
200121 |
34.32 |
34.34 |
33.38 |
33.54 |
-0.56 |
4,023 |
17,713 |
+544 |
|
Sep20 |
200121 |
34.27 |
34.33 |
33.47 |
33.61 |
-0.55 |
1,524 |
11,137 |
-187 |
|
Oct20 |
200121 |
34.29 |
34.34 |
33.47 |
33.64 |
-0.54 |
2,558 |
9,895 |
+159 |
|
Dec20 |
200121 |
34.49 |
34.61 |
33.67 |
33.84 |
-0.55 |
4,312 |
45,453 |
+179 |
|
Jan21 |
200121 |
34.00 |
34.15 |
33.85 |
34.04 |
-0.51 |
567 |
5,767 |
-6 |
|
Mar21 |
200121 |
34.70 |
34.71 |
33.84 |
34.05 |
-0.47 |
904 |
4,319 |
+315 |
|
May21 |
200121 |
34.58 |
34.58 |
33.82 |
34.05 |
-0.43 |
478 |
1,255 |
+246 |
|
Jul21 |
200121 |
33.99 |
34.16 |
33.99 |
34.08 |
-0.45 |
102 |
614 |
+30 |
|
Aug21 |
200121 |
34.08 |
34.08 |
34.08 |
34.08 |
-0.44 |
9 |
152 |
+9 |
|
Sep21 |
200121 |
33.98 |
34.07 |
33.98 |
34.07 |
-0.43 |
36 |
87 |
+7 |
|
Oct21 |
200121 |
33.81 |
33.81 |
33.81 |
33.81 |
-0.38 |
0 |
18 |
+0 |
| Total Volume and Open Interest |
127,107 |
543,055 |
-3,275 |
| Canola(WCE) |
|
Jan20 |
200114 |
474.5 |
474.5 |
474.5 |
474.5 |
+0.2 |
|
|
|
|
Mar20 |
200121 |
481.0 |
481.6 |
476.6 |
476.8 |
-4.2 |
8,698 |
79,743 |
+289 |
|
May20 |
200121 |
489.9 |
490.2 |
485.5 |
485.6 |
-4.2 |
5,309 |
51,416 |
-1,792 |
|
Jul20 |
200121 |
494.3 |
494.3 |
490.0 |
490.0 |
-4.1 |
1,941 |
22,511 |
-76 |
|
Nov20 |
200121 |
496.7 |
496.7 |
493.0 |
493.3 |
-3.3 |
1,390 |
35,030 |
+621 |
| Total Volume and Open Interest |
17,596 |
191,775 |
-956 |
|
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
