|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri May 17, 2019 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
|
Jul19 |
190517 |
840.75 |
841.75 |
820.50 |
821.75 |
-18.00 |
182,209 |
407,306 |
-6,950 |
|
Aug19 |
190517 |
847.00 |
848.50 |
827.50 |
828.25 |
-18.25 |
30,093 |
52,895 |
-75 |
|
Sep19 |
190517 |
853.50 |
854.00 |
833.75 |
834.75 |
-17.75 |
11,980 |
20,358 |
-969 |
|
Nov19 |
190517 |
865.25 |
866.50 |
846.00 |
847.25 |
-17.50 |
56,645 |
171,297 |
+1,434 |
|
Jan20 |
190517 |
877.75 |
879.00 |
858.25 |
859.50 |
-17.75 |
8,132 |
30,675 |
-591 |
|
Mar20 |
190517 |
886.25 |
887.25 |
866.50 |
868.00 |
-17.75 |
6,191 |
36,680 |
+960 |
|
May20 |
190517 |
896.50 |
896.50 |
877.00 |
878.25 |
-17.75 |
3,899 |
11,529 |
+491 |
|
Jul20 |
190517 |
907.75 |
908.50 |
889.25 |
890.00 |
-17.50 |
4,300 |
13,675 |
+114 |
|
Aug20 |
190517 |
893.50 |
908.75 |
893.50 |
893.50 |
-16.75 |
44 |
333 |
+2 |
|
Sep20 |
190517 |
892.25 |
910.75 |
892.25 |
892.25 |
-17.00 |
5 |
172 |
+4 |
|
Nov20 |
190517 |
913.75 |
913.75 |
896.25 |
896.50 |
-17.50 |
1,044 |
6,089 |
-44 |
|
Jan21 |
190517 |
905.25 |
924.25 |
905.25 |
905.25 |
-17.25 |
36 |
70 |
+7 |
|
Mar21 |
190517 |
912.50 |
927.00 |
912.50 |
912.50 |
-17.00 |
12 |
35 |
-1 |
|
May21 |
190517 |
920.75 |
937.00 |
920.75 |
920.75 |
-16.50 |
9 |
20 |
+1 |
| Total Volume and Open Interest |
304,621 |
751,311 |
-5,621 |
| Mini-Sized Soybeans(CBOT) |
|
May19 |
190514 |
817.75 |
817.75 |
817.75 |
817.75 |
+26.75 |
2 |
0 |
-2 |
|
Jul19 |
190517 |
839.88 |
842.00 |
820.00 |
821.75 |
-18.00 |
1,155 |
4,071 |
+78 |
|
Aug19 |
190517 |
848.63 |
848.63 |
828.25 |
828.25 |
-18.25 |
72 |
1,170 |
-4 |
|
Sep19 |
190517 |
839.75 |
840.00 |
834.75 |
834.75 |
-17.75 |
6 |
90 |
-3 |
|
Nov19 |
190517 |
865.25 |
866.00 |
846.25 |
847.25 |
-17.50 |
288 |
4,448 |
+56 |
|
Jan20 |
190517 |
871.25 |
871.25 |
859.50 |
859.50 |
-17.75 |
7 |
221 |
+1 |
|
Mar20 |
190517 |
868.00 |
888.00 |
868.00 |
868.00 |
-17.75 |
3 |
33 |
+2 |
|
May20 |
190517 |
878.25 |
890.25 |
878.25 |
878.25 |
-17.75 |
1 |
73 |
+1 |
|
Jul20 |
190517 |
899.00 |
899.00 |
890.00 |
890.00 |
-17.50 |
1 |
12 |
+0 |
|
Aug20 |
190517 |
893.50 |
893.50 |
893.50 |
893.50 |
-16.75 |
|
|
|
|
Sep20 |
190517 |
892.25 |
892.25 |
892.25 |
892.25 |
-17.00 |
|
|
|
|
Nov20 |
190517 |
903.00 |
903.00 |
896.50 |
896.50 |
-17.50 |
17 |
216 |
+11 |
|
Jan21 |
190517 |
905.25 |
905.25 |
905.25 |
905.25 |
-17.25 |
|
|
|
|
Mar21 |
190517 |
912.50 |
912.50 |
912.50 |
912.50 |
-17.00 |
|
|
|
| Total Volume and Open Interest |
1,550 |
10,347 |
+142 |
| Soybean Meal(CBOT) |
|
Jul19 |
190517 |
301.90 |
302.70 |
293.70 |
294.30 |
-7.60 |
72,239 |
227,725 |
-1,776 |
|
Aug19 |
190517 |
303.30 |
304.10 |
295.40 |
296.00 |
-7.40 |
11,307 |
39,216 |
+105 |
|
Sep19 |
190517 |
304.80 |
305.60 |
297.30 |
297.90 |
-7.20 |
7,066 |
35,311 |
+340 |
|
Oct19 |
190517 |
306.50 |
306.80 |
298.80 |
299.40 |
-7.00 |
3,254 |
27,724 |
-106 |
|
Dec19 |
190517 |
309.10 |
309.80 |
301.60 |
302.20 |
-7.00 |
21,092 |
82,763 |
+580 |
|
Jan20 |
190517 |
310.10 |
311.00 |
303.30 |
303.70 |
-6.90 |
4,694 |
25,752 |
+803 |
|
Mar20 |
190517 |
310.90 |
311.60 |
304.20 |
304.70 |
-6.60 |
2,456 |
25,556 |
+290 |
|
May20 |
190517 |
312.80 |
312.80 |
305.90 |
306.30 |
-6.20 |
1,399 |
13,040 |
-246 |
|
Jul20 |
190517 |
315.00 |
315.20 |
308.40 |
308.80 |
-6.10 |
1,166 |
6,540 |
-349 |
|
Aug20 |
190517 |
311.90 |
311.90 |
309.20 |
309.20 |
-5.80 |
93 |
4,079 |
-14 |
|
Sep20 |
190517 |
311.70 |
311.70 |
309.40 |
309.40 |
-5.60 |
58 |
1,663 |
+23 |
|
Oct20 |
190517 |
313.50 |
313.50 |
309.10 |
309.10 |
-5.40 |
60 |
2,476 |
+10 |
|
Dec20 |
190517 |
311.50 |
311.50 |
309.50 |
309.80 |
-5.30 |
215 |
5,904 |
+26 |
|
Jan21 |
190517 |
309.70 |
309.70 |
309.70 |
309.70 |
-5.30 |
0 |
12 |
+0 |
| Total Volume and Open Interest |
125,099 |
497,771 |
-314 |
| Soybean Oil(CBOT) |
|
Jul19 |
190517 |
27.80 |
27.80 |
27.11 |
27.22 |
-0.50 |
65,235 |
246,842 |
-5,244 |
|
Aug19 |
190517 |
27.90 |
27.90 |
27.24 |
27.35 |
-0.49 |
8,587 |
38,466 |
+673 |
|
Sep19 |
190517 |
27.96 |
28.02 |
27.39 |
27.48 |
-0.48 |
6,254 |
31,990 |
+1,571 |
|
Oct19 |
190517 |
28.15 |
28.15 |
27.51 |
27.62 |
-0.47 |
3,242 |
20,119 |
+735 |
|
Dec19 |
190517 |
28.44 |
28.45 |
27.82 |
27.93 |
-0.46 |
18,028 |
141,266 |
+2,154 |
|
Jan20 |
190517 |
28.64 |
28.65 |
28.04 |
28.13 |
-0.47 |
2,363 |
20,879 |
+57 |
|
Mar20 |
190517 |
28.87 |
28.89 |
28.32 |
28.42 |
-0.44 |
2,293 |
23,393 |
-264 |
|
May20 |
190517 |
29.20 |
29.20 |
28.67 |
28.76 |
-0.42 |
1,103 |
9,943 |
+126 |
|
Jul20 |
190517 |
29.57 |
29.57 |
29.04 |
29.13 |
-0.40 |
1,570 |
6,591 |
+260 |
|
Aug20 |
190517 |
29.48 |
29.53 |
29.24 |
29.29 |
-0.41 |
0 |
1,049 |
+0 |
|
Sep20 |
190517 |
29.49 |
29.70 |
29.44 |
29.44 |
-0.40 |
1 |
1,328 |
-1 |
|
Oct20 |
190517 |
29.62 |
29.84 |
29.52 |
29.58 |
-0.40 |
15 |
913 |
+0 |
|
Dec20 |
190517 |
30.17 |
30.17 |
29.79 |
29.81 |
-0.43 |
130 |
3,969 |
-86 |
|
Jan21 |
190517 |
30.21 |
30.22 |
30.05 |
30.05 |
-0.42 |
0 |
83 |
+0 |
| Total Volume and Open Interest |
108,821 |
547,147 |
-19 |
| Canola(WCE) |
|
May19 |
190514 |
438.8 |
438.8 |
438.8 |
438.8 |
+4.3 |
0 |
218 |
+0 |
|
Jul19 |
190517 |
447.0 |
448.8 |
441.1 |
443.2 |
-3.8 |
13,239 |
108,207 |
+1,649 |
|
Nov19 |
190517 |
457.8 |
460.1 |
453.1 |
455.2 |
-3.8 |
5,891 |
66,124 |
+662 |
|
Jan20 |
190517 |
463.1 |
465.2 |
458.9 |
460.8 |
-3.9 |
1,393 |
7,530 |
+70 |
|
Mar20 |
190517 |
468.5 |
470.6 |
464.4 |
466.2 |
-3.8 |
393 |
2,125 |
-23 |
| Total Volume and Open Interest |
21,128 |
185,803 |
+2,401 |
|
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
