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 Thu June 01, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230601 1299.75 1335.25 1299.25 1329.50 +29.75 128,256 264,691 -3,653 Hover/Click
Aug23 230601 1216.50 1251.25 1216.00 1244.00 +26.25 24,547 50,684 +5,297 Hover/Click
Sep23 230601 1151.00 1184.00 1151.00 1177.25 +24.75 16,480 32,411 -221 Hover/Click
Nov23 230601 1145.50 1175.75 1144.25 1169.00 +22.50 68,839 217,559 +525 Hover/Click
Jan24 230601 1155.25 1185.25 1155.25 1178.75 +21.75 7,953 35,740 +751 Hover/Click
Mar24 230601 1158.25 1186.00 1157.75 1179.50 +19.75 6,575 36,460 -189 Hover/Click
May24 230601 1162.25 1190.00 1162.25 1183.25 +18.25 3,648 14,997 -750 Hover/Click
Jul24 230601 1170.00 1194.25 1170.00 1187.00 +17.00 1,488 8,778 +388 Hover/Click
Aug24 230601 1176.00 1176.00 1176.00 1176.00 +16.25 38 493 -1 Hover/Click
Sep24 230601 1150.00 1150.00 1147.25 1147.25 +14.25 130 650 +54 Hover/Click
Nov24 230601 1134.00 1143.00 1132.75 1135.00 +12.50 776 8,769 +331 Hover/Click
Jan25 230601 1145.75 1145.75 1136.75 1136.75 +12.25 1 65 +1 Hover/Click
Mar25 230601 1130.50 1130.50 1130.50 1130.50 +11.50 0 4 +0 Hover/Click
May25 230601 1123.00 1123.00 1123.00 1123.00 +12.50 1 845 +1 Hover/Click
Total Volume and Open Interest 258,740 672,482 +4,704  
Mini-Sized Soybeans(CBOT)
Jul23 230601 1299.00 1335.00 1299.00 1329.50 +29.75 1,362 3,425 -40 Hover/Click
Aug23 230601 1217.50 1250.00 1217.50 1244.00 +26.25 24 295 +3 Hover/Click
Sep23 230601 1152.00 1180.25 1152.00 1177.25 +24.75 92 182 -28 Hover/Click
Nov23 230601 1146.50 1175.50 1145.00 1169.00 +22.50 167 10,004 +16 Hover/Click
Jan24 230601 1174.25 1184.25 1174.25 1178.75 +21.75 4 282 +1 Hover/Click
Mar24 230601 1176.75 1184.75 1176.75 1179.50 +19.75 4 30 +4 Hover/Click
May24 230601 1183.25 1183.25 1182.38 1183.25 +18.25 4 405 +4 Hover/Click
Jul24 230601 1187.00 1187.00 1187.00 1187.00 +17.00 0 1 +0 Hover/Click
Aug24 230601 1176.00 1176.00 1176.00 1176.00 +16.25       Hover/Click
Sep24 230601 1147.25 1147.25 1147.25 1147.25 +14.25       Hover/Click
Nov24 230601 1139.50 1140.00 1132.25 1135.00 +12.50 16 723 +0 Hover/Click
Jan25 230601 1136.75 1136.75 1136.75 1136.75 +12.25       Hover/Click
Mar25 230601 1130.50 1130.50 1130.50 1130.50 +11.50       Hover/Click
May25 230601 1123.00 1123.00 1123.00 1123.00 +12.50       Hover/Click
Total Volume and Open Interest 1,673 15,416 -40  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230601 393.30 404.40 392.80 401.40 +8.00 63,787 153,379 -6,810 Hover/Click
Aug23 230601 387.20 397.40 387.20 394.50 +6.70 15,124 58,748 -283 Hover/Click
Sep23 230601 377.70 386.00 377.50 382.90 +4.80 8,961 49,880 +416 Hover/Click
Oct23 230601 366.90 373.90 366.90 371.40 +4.10 3,652 27,472 +33 Hover/Click
Dec23 230601 365.20 371.40 364.20 369.10 +4.10 27,305 130,468 +2,960 Hover/Click
Jan24 230601 362.60 368.50 362.10 366.60 +3.60 2,959 30,378 +225 Hover/Click
Mar24 230601 356.30 362.60 356.20 361.10 +3.70 1,765 17,421 -100 Hover/Click
May24 230601 353.10 358.90 352.70 357.50 +3.90 771 8,005 +240 Hover/Click
Jul24 230601 353.30 359.10 353.30 357.10 +3.90 396 4,060 +4 Hover/Click
Aug24 230601 356.50 357.10 354.10 355.10 +3.70 134 943 +35 Hover/Click
Sep24 230601 354.00 354.80 351.60 352.50 +3.40 189 780 +1 Hover/Click
Oct24 230601 350.20 350.20 348.70 348.70 +3.10 165 833 +93 Hover/Click
Dec24 230601 350.80 351.60 348.80 348.80 +2.90 175 1,520 +72 Hover/Click
Jan25 230601 347.60 347.60 347.60 347.60 +2.90 0 10 +0 Hover/Click
Total Volume and Open Interest 125,383 484,141 -3,240  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230601 46.33 48.02 46.16 47.86 +1.66 76,107 171,363 +1,690 Hover/Click
Aug23 230601 46.37 48.00 46.28 47.84 +1.53 17,942 73,383 -90 Hover/Click
Sep23 230601 46.38 47.82 46.27 47.68 +1.43 12,891 47,599 +238 Hover/Click
Oct23 230601 46.18 47.59 46.10 47.45 +1.32 6,592 29,105 +592 Hover/Click
Dec23 230601 46.20 47.54 46.13 47.41 +1.26 32,086 143,127 +1,632 Hover/Click
Jan24 230601 46.23 47.45 46.19 47.37 +1.22 5,963 24,530 +1,217 Hover/Click
Mar24 230601 46.11 47.32 46.09 47.24 +1.13 3,870 20,566 +460 Hover/Click
May24 230601 45.96 47.13 45.96 47.06 +1.08 2,669 13,378 +272 Hover/Click
Jul24 230601 45.89 46.87 45.89 46.81 +1.01 1,633 17,195 +500 Hover/Click
Aug24 230601 45.83 46.58 45.73 46.51 +0.91 147 1,856 +57 Hover/Click
Sep24 230601 45.56 46.25 45.52 46.18 +0.82 70 1,418 +49 Hover/Click
Oct24 230601 45.66 45.91 45.20 45.83 +0.75 31 762 -1 Hover/Click
Dec24 230601 45.75 45.77 45.65 45.77 +0.72 38 3,965 -9 Hover/Click
Jan25 230601 45.70 45.70 45.70 45.70 +0.72 0 20 +0 Hover/Click
Total Volume and Open Interest 160,039 548,800 +4,463  
Canola(WCE) Weekly Monthly
Jul23 230601 647.0 660.0 641.9 651.5 +2.0 17,228 103,783 -467 Hover/Click
Nov23 230601 621.9 636.0 617.2 633.7 +8.9 16,356 130,961 +182 Hover/Click
Jan24 230601 627.7 640.8 623.7 639.2 +8.2 2,562 15,688 -849 Hover/Click
Mar24 230601 633.2 645.4 633.2 645.2 +8.6 123 6,737 +74 Hover/Click
May24 230601 638.4 651.3 638.4 650.5 +8.6 199 3,000 -54 Hover/Click
Total Volume and Open Interest 36,640 262,372 -1,114  
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

Main Menu

MRCI Online

Free Links

Newsflash

Stock markets world wide had a tough 2022. But how do they tend to end the old & begin the new year? Check out seasonal patterns for the major US stock index futures & several international ones, including 170 historically reliable seasonal strategies in MRCI's 186-page study of 2022 Historical Indices: https://bit.ly/3BzfOCv